KissMeData/047080/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	192900	46235820	1908	1908	1908	1908	865
3	20240426	192800	46235820	1908	1908	1908	1908	0
4	20240426	192700	46235820	1908	1908	1908	1908	0
5	20240426	192600	46235820	1908	1908	1908	1908	0
6	20240426	192500	46235820	1908	1908	1908	1908	0
7	20240426	192400	46235820	1908	1908	1908	1908	0
8	20240426	192300	46235820	1908	1908	1908	1908	0
9	20240426	192200	46235820	1908	1908	1908	1908	0
10	20240426	192100	46235820	1908	1908	1908	1908	0
11	20240426	192000	46235820	1908	1908	1908	1908	0
12	20240426	191900	46235820	1908	1908	1908	1908	0
13	20240426	191800	46235820	1908	1908	1908	1908	0
14	20240426	191700	46235820	1908	1908	1908	1908	0
15	20240426	191600	46235820	1908	1908	1908	1908	0
16	20240426	191500	46235820	1908	1908	1908	1908	0
17	20240426	191400	46235820	1908	1908	1908	1908	0
18	20240426	191300	46235820	1908	1908	1908	1908	0
19	20240426	191200	46235820	1908	1908	1908	1908	0
20	20240426	191100	46235820	1908	1908	1908	1908	0
21	20240426	191000	46235820	1908	1908	1908	1908	0
22	20240426	190900	46235820	1908	1908	1908	1908	0
23	20240426	190800	46235820	1908	1908	1908	1908	0
24	20240426	190700	46235820	1908	1908	1908	1908	0
25	20240426	190600	46235820	1908	1908	1908	1908	0
26	20240426	190500	46235820	1908	1908	1908	1908	0
27	20240426	190400	46235820	1908	1908	1908	1908	0
28	20240426	190300	46235820	1908	1908	1908	1908	0
29	20240426	190200	46235820	1908	1908	1908	1908	0
30	20240426	190100	46235820	1908	1908	1908	1908	0
31	20240426	190000	46235820	1908	1908	1908	1908	0
32	20240426	185900	46235820	1908	1908	1908	1908	865
33	20240426	185800	46235820	1908	1908	1908	1908	0
34	20240426	185700	46235820	1908	1908	1908	1908	0
35	20240426	185600	46235820	1908	1908	1908	1908	0
36	20240426	185500	46235820	1908	1908	1908	1908	0
37	20240426	185400	46235820	1908	1908	1908	1908	0
38	20240426	185300	46235820	1908	1908	1908	1908	0
39	20240426	185200	46235820	1908	1908	1908	1908	0
40	20240426	185100	46235820	1908	1908	1908	1908	0
41	20240426	185000	46235820	1908	1908	1908	1908	0
42	20240426	184900	46235820	1908	1908	1908	1908	0
43	20240426	184800	46235820	1908	1908	1908	1908	0
44	20240426	184700	46235820	1908	1908	1908	1908	0
45	20240426	184600	46235820	1908	1908	1908	1908	0
46	20240426	184500	46235820	1908	1908	1908	1908	0
47	20240426	184400	46235820	1908	1908	1908	1908	0
48	20240426	184300	46235820	1908	1908	1908	1908	0
49	20240426	184200	46235820	1908	1908	1908	1908	0
50	20240426	184100	46235820	1908	1908	1908	1908	0
51	20240426	184000	46235820	1908	1908	1908	1908	0
52	20240426	183900	46235820	1908	1908	1908	1908	0
53	20240426	183800	46235820	1908	1908	1908	1908	0
54	20240426	183700	46235820	1908	1908	1908	1908	0
55	20240426	183600	46235820	1908	1908	1908	1908	0
56	20240426	183500	46235820	1908	1908	1908	1908	0
57	20240426	183400	46235820	1908	1908	1908	1908	0
58	20240426	183300	46235820	1908	1908	1908	1908	0
59	20240426	183200	46235820	1908	1908	1908	1908	0
60	20240426	183100	46235820	1908	1908	1908	1908	0
61	20240426	183000	46235820	1908	1908	1908	1908	0
62	20240426	182900	46235820	1908	1908	1908	1908	865
63	20240426	182800	46235820	1908	1908	1908	1908	0
64	20240426	182700	46235820	1908	1908	1908	1908	0
65	20240426	182600	46235820	1908	1908	1908	1908	0
66	20240426	182500	46235820	1908	1908	1908	1908	0
67	20240426	182400	46235820	1908	1908	1908	1908	0
68	20240426	182300	46235820	1908	1908	1908	1908	0
69	20240426	182200	46235820	1908	1908	1908	1908	0
70	20240426	182100	46235820	1908	1908	1908	1908	0
71	20240426	182000	46235820	1908	1908	1908	1908	0
72	20240426	181900	46235820	1908	1908	1908	1908	0
73	20240426	181800	46235820	1908	1908	1908	1908	0
74	20240426	181700	46235820	1908	1908	1908	1908	0
75	20240426	181600	46235820	1908	1908	1908	1908	0
76	20240426	181500	46235820	1908	1908	1908	1908	0
77	20240426	181400	46235820	1908	1908	1908	1908	0
78	20240426	181300	46235820	1908	1908	1908	1908	0
79	20240426	181200	46235820	1908	1908	1908	1908	0
80	20240426	181100	46235820	1908	1908	1908	1908	0
81	20240426	181000	46235820	1908	1908	1908	1908	0
82	20240426	180900	46235820	1908	1908	1908	1908	0
83	20240426	180800	46235820	1908	1908	1908	1908	0
84	20240426	180700	46235820	1908	1908	1908	1908	0
85	20240426	180600	46235820	1908	1908	1908	1908	0
86	20240426	180500	46235820	1908	1908	1908	1908	0
87	20240426	180400	46235820	1908	1908	1908	1908	0
88	20240426	180300	46235820	1908	1908	1908	1908	0
89	20240426	180200	46235820	1908	1908	1908	1908	0
90	20240426	180100	46235820	1908	1908	1908	1908	0
91	20240426	180000	46235820	1908	1908	1908	1908	0
92	20240426	175900	46235820	1908	1908	1908	1908	865
93	20240426	175800	46235820	1908	1908	1908	1908	0
94	20240426	175700	46235820	1908	1908	1908	1908	0
95	20240426	175600	46235820	1908	1908	1908	1908	0
96	20240426	175500	46235820	1908	1908	1908	1908	0
97	20240426	175400	46235820	1908	1908	1908	1908	0
98	20240426	175300	46235820	1908	1908	1908	1908	0
99	20240426	175200	46235820	1908	1908	1908	1908	0
100	20240426	175100	46235820	1908	1908	1908	1908	0
101	20240426	175000	46235820	1908	1908	1908	1908	0
102	20240426	174900	46235820	1908	1908	1908	1908	0
103	20240426	174800	46235820	1908	1908	1908	1908	0
104	20240426	174700	46235820	1908	1908	1908	1908	0
105	20240426	174600	46235820	1908	1908	1908	1908	0
106	20240426	174500	46235820	1908	1908	1908	1908	0
107	20240426	174400	46235820	1908	1908	1908	1908	0
108	20240426	174300	46235820	1908	1908	1908	1908	0
109	20240426	174200	46235820	1908	1908	1908	1908	0
110	20240426	174100	46235820	1908	1908	1908	1908	0
111	20240426	174000	46235820	1908	1908	1908	1908	0
112	20240426	173900	46235820	1908	1908	1908	1908	0
113	20240426	173800	46235820	1908	1908	1908	1908	0
114	20240426	173700	46235820	1908	1908	1908	1908	0
115	20240426	173600	46235820	1908	1908	1908	1908	0
116	20240426	173500	46235820	1908	1908	1908	1908	0
117	20240426	173400	46235820	1908	1908	1908	1908	0
118	20240426	173300	46235820	1908	1908	1908	1908	0
119	20240426	173200	46235820	1908	1908	1908	1908	0
120	20240426	173100	46235820	1908	1908	1908	1908	0
121	20240426	173000	46235820	1908	1908	1908	1908	0
122	20240426	172900	46235820	1908	1908	1908	1908	865
123	20240426	172800	46235820	1908	1908	1908	1908	0
124	20240426	172700	46235820	1908	1908	1908	1908	0
125	20240426	172600	46235820	1908	1908	1908	1908	0
126	20240426	172500	46235820	1908	1908	1908	1908	0
127	20240426	172400	46235820	1908	1908	1908	1908	0
128	20240426	172300	46235820	1908	1908	1908	1908	0
129	20240426	172200	46235820	1908	1908	1908	1908	0
130	20240426	172100	46235820	1908	1908	1908	1908	0
131	20240426	172000	46235820	1908	1908	1908	1908	0
132	20240426	171900	46235820	1908	1908	1908	1908	0
133	20240426	171800	46235820	1908	1908	1908	1908	0
134	20240426	171700	46235820	1908	1908	1908	1908	0
135	20240426	171600	46235820	1908	1908	1908	1908	0
136	20240426	171500	46235820	1908	1908	1908	1908	0
137	20240426	171400	46235820	1908	1908	1908	1908	0
138	20240426	171300	46235820	1908	1908	1908	1908	0
139	20240426	171200	46235820	1908	1908	1908	1908	0
140	20240426	171100	46235820	1908	1908	1908	1908	0
141	20240426	171000	46235820	1908	1908	1908	1908	0
142	20240426	170900	46235820	1908	1908	1908	1908	0
143	20240426	170800	46235820	1908	1908	1908	1908	0
144	20240426	170700	46235820	1908	1908	1908	1908	0
145	20240426	170600	46235820	1908	1908	1908	1908	0
146	20240426	170500	46235820	1908	1908	1908	1908	0
147	20240426	170400	46235820	1908	1908	1908	1908	0
148	20240426	170300	46235820	1908	1908	1908	1908	0
149	20240426	170200	46235820	1908	1908	1908	1908	0
150	20240426	170100	46235820	1908	1908	1908	1908	0
151	20240426	170000	46235820	1908	1908	1908	1908	0
152	20240426	165900	46235820	1908	1908	1908	1908	865
153	20240426	165800	46235820	1908	1908	1908	1908	0
154	20240426	165700	46235820	1908	1908	1908	1908	0
155	20240426	165600	46235820	1908	1908	1908	1908	0
156	20240426	165500	46235820	1908	1908	1908	1908	0
157	20240426	165400	46235820	1908	1908	1908	1908	0
158	20240426	165300	46235820	1908	1908	1908	1908	0
159	20240426	165200	46235820	1908	1908	1908	1908	0
160	20240426	165100	46235820	1908	1908	1908	1908	0
161	20240426	165000	46235820	1908	1908	1908	1908	0
162	20240426	164900	46235820	1908	1908	1908	1908	0
163	20240426	164800	46235820	1908	1908	1908	1908	0
164	20240426	164700	46235820	1908	1908	1908	1908	0
165	20240426	164600	46235820	1908	1908	1908	1908	0
166	20240426	164500	46235820	1908	1908	1908	1908	0
167	20240426	164400	46235820	1908	1908	1908	1908	0
168	20240426	164300	46235820	1908	1908	1908	1908	0
169	20240426	164200	46235820	1908	1908	1908	1908	0
170	20240426	164100	46235820	1908	1908	1908	1908	0
171	20240426	164000	46235820	1908	1908	1908	1908	0
172	20240426	163900	46235820	1908	1908	1908	1908	0
173	20240426	163800	46235820	1908	1908	1908	1908	0
174	20240426	163700	46235820	1908	1908	1908	1908	0
175	20240426	163600	46235820	1908	1908	1908	1908	0
176	20240426	163500	46235820	1908	1908	1908	1908	0
177	20240426	163400	46235820	1908	1908	1908	1908	0
178	20240426	163300	46235820	1908	1908	1908	1908	0
179	20240426	163200	46235820	1908	1908	1908	1908	0
180	20240426	163100	46235820	1908	1908	1908	1908	0
181	20240426	163000	46235820	1908	1908	1908	1908	0
182	20240426	162900	46235820	1908	1908	1908	1908	865
183	20240426	162800	46235820	1908	1908	1908	1908	0
184	20240426	162700	46235820	1908	1908	1908	1908	0
185	20240426	162600	46235820	1908	1908	1908	1908	0
186	20240426	162500	46235820	1908	1908	1908	1908	0
187	20240426	162400	46235820	1908	1908	1908	1908	0
188	20240426	162300	46235820	1908	1908	1908	1908	0
189	20240426	162200	46235820	1908	1908	1908	1908	0
190	20240426	162100	46235820	1908	1908	1908	1908	0
191	20240426	162000	46235820	1908	1908	1908	1908	0
192	20240426	161900	46235820	1908	1908	1908	1908	0
193	20240426	161800	46235820	1908	1908	1908	1908	0
194	20240426	161700	46235820	1908	1908	1908	1908	0
195	20240426	161600	46235820	1908	1908	1908	1908	0
196	20240426	161500	46235820	1908	1908	1908	1908	0
197	20240426	161400	46235820	1908	1908	1908	1908	0
198	20240426	161300	46235820	1908	1908	1908	1908	0
199	20240426	161200	46235820	1908	1908	1908	1908	0
200	20240426	161100	46235820	1908	1908	1908	1908	0
201	20240426	161000	46235820	1908	1908	1908	1908	0
202	20240426	160900	46235820	1908	1908	1908	1908	0
203	20240426	160800	46235820	1908	1908	1908	1908	0
204	20240426	160700	46235820	1908	1908	1908	1908	0
205	20240426	160600	46235820	1908	1908	1908	1908	0
206	20240426	160500	46235820	1908	1908	1908	1908	0
207	20240426	160400	46235820	1908	1908	1908	1908	0
208	20240426	160300	46235820	1908	1908	1908	1908	0
209	20240426	160200	46235820	1908	1908	1908	1908	0
210	20240426	160100	46235820	1908	1908	1908	1908	0
211	20240426	160000	46235820	1908	1908	1908	1908	0
212	20240426	155900	46235820	1908	1908	1908	1908	865
213	20240426	155800	46235820	1908	1908	1908	1908	0
214	20240426	155700	46235820	1908	1908	1908	1908	0
215	20240426	155600	46235820	1908	1908	1908	1908	0
216	20240426	155500	46235820	1908	1908	1908	1908	0
217	20240426	155400	46235820	1908	1908	1908	1908	0
218	20240426	155300	46235820	1908	1908	1908	1908	0
219	20240426	155200	46235820	1908	1908	1908	1908	0
220	20240426	155100	46235820	1908	1908	1908	1908	0
221	20240426	155000	46235820	1908	1908	1908	1908	0
222	20240426	154900	46235820	1908	1908	1908	1908	0
223	20240426	154800	46235820	1908	1908	1908	1908	0
224	20240426	154700	46235820	1908	1908	1908	1908	0
225	20240426	154600	46235820	1908	1908	1908	1908	0
226	20240426	154500	46235820	1908	1908	1908	1908	0
227	20240426	154400	46235820	1908	1908	1908	1908	0
228	20240426	154300	46235820	1908	1908	1908	1908	0
229	20240426	154200	46235820	1908	1908	1908	1908	0
230	20240426	154100	46235820	1908	1908	1908	1908	0
231	20240426	154000	46235820	1908	1908	1908	1908	0
232	20240426	153900	46235820	1908	1908	1908	1908	0
233	20240426	153800	46235820	1908	1908	1908	1908	0
234	20240426	153700	46235820	1908	1908	1908	1908	0
235	20240426	153600	46235820	1908	1908	1908	1908	0
236	20240426	153500	46235820	1908	1908	1908	1908	0
237	20240426	153400	46235820	1908	1908	1908	1908	0
238	20240426	153300	46235820	1908	1908	1908	1908	0
239	20240426	153200	46235820	1908	1908	1908	1908	0
240	20240426	153100	46235820	1908	1908	1908	1908	0
241	20240426	153000	46235820	1908	1908	1908	1908	865
242	20240426	152900	44585400	1904	1904	1904	1904	0
243	20240426	152800	44585400	1904	1904	1904	1904	0
244	20240426	152700	44585400	1904	1904	1904	1904	0
245	20240426	152600	44585400	1904	1904	1904	1904	0
246	20240426	152500	44585400	1904	1904	1904	1904	0
247	20240426	152400	44585400	1904	1904	1904	1904	0
248	20240426	152300	44585400	1904	1904	1904	1904	0
249	20240426	152200	44585400	1904	1904	1904	1904	0
250	20240426	152100	44585400	1904	1904	1904	1904	0
251	20240426	152000	44585400	1904	1904	1904	1904	0
252	20240426	151900	44585400	1904	1908	1908	1904	454
253	20240426	151800	43720455	1908	1908	1908	1908	27
254	20240426	151700	43668939	1908	1908	1908	1908	25
255	20240426	151600	43621239	1908	1908	1908	1908	17
256	20240426	151500	43588803	1908	1907	1908	1907	161
257	20240426	151400	43281761	1907	1907	1907	1907	97
258	20240426	151300	43096782	1907	1907	1907	1907	3
259	20240426	151200	43091061	1908	1907	1908	1904	264
260	20240426	151100	42588323	1908	1908	1908	1908	0
261	20240426	151000	42588323	1908	1908	1908	1908	1
262	20240426	150900	42586415	1909	1909	1909	1909	65
263	20240426	150800	42462330	1909	1909	1909	1909	1
264	20240426	150700	42460421	1909	1909	1909	1909	13
265	20240426	150600	42435604	1909	1909	1909	1909	4
266	20240426	150500	42427968	1909	1909	1909	1909	1
267	20240426	150400	42426059	1909	1909	1909	1909	0
268	20240426	150300	42426059	1909	1909	1909	1909	1
269	20240426	150200	42424150	1909	1909	1909	1909	0
270	20240426	150100	42424150	1909	1909	1909	1909	0
271	20240426	150000	42424150	1909	1909	1909	1909	0
272	20240426	145900	42424150	1909	1909	1909	1909	0
273	20240426	145800	42424150	1909	1909	1909	1909	0
274	20240426	145700	42424150	1909	1909	1909	1909	0
275	20240426	145600	42424150	1909	1909	1909	1909	0
276	20240426	145500	42424150	1909	1909	1909	1909	0
277	20240426	145400	42424150	1909	1909	1909	1909	0
278	20240426	145300	42424150	1909	1909	1909	1909	0
279	20240426	145200	42424150	1909	1909	1909	1909	2028
280	20240426	145100	38552698	1909	1909	1909	1909	0
281	20240426	145000	38552698	1909	1909	1909	1909	3
282	20240426	144900	38546971	1909	1909	1909	1909	50
283	20240426	144800	38451521	1909	1909	1909	1909	0
284	20240426	144700	38451521	1909	1909	1909	1909	76
285	20240426	144600	38306437	1909	1909	1909	1909	0
286	20240426	144500	38306437	1909	1909	1909	1909	7
287	20240426	144400	38293074	1909	1909	1909	1909	6
288	20240426	144300	38281620	1909	1909	1909	1909	0
289	20240426	144200	38281620	1909	1909	1909	1909	0
290	20240426	144100	38281620	1909	1910	1910	1909	3
291	20240426	144000	38275891	1910	1910	1910	1910	0
292	20240426	143900	38275891	1910	1910	1910	1910	0
293	20240426	143800	38275891	1910	1910	1910	1910	0
294	20240426	143700	38275891	1910	1910	1910	1910	0
295	20240426	143600	38275891	1910	1910	1910	1910	0
296	20240426	143500	38275891	1910	1910	1910	1910	1
297	20240426	143400	38273981	1902	1910	1910	1902	39
298	20240426	143300	38199527	1910	1910	1910	1910	22
299	20240426	143200	38157507	1910	1910	1910	1910	2
300	20240426	143100	38153687	1919	1919	1919	1919	0
301	20240426	143000	38153687	1919	1919	1919	1919	0
302	20240426	142900	38153687	1919	1916	1919	1916	20
303	20240426	142800	38115358	1916	1916	1916	1911	14
304	20240426	142700	38088549	1916	1916	1916	1916	31
305	20240426	142600	38029153	1919	1919	1919	1919	321
306	20240426	142500	37413154	1919	1919	1919	1919	0
307	20240426	142400	37413154	1919	1919	1919	1919	0
308	20240426	142300	37413154	1919	1919	1919	1919	0
309	20240426	142200	37413154	1919	1919	1919	1919	0
310	20240426	142100	37413154	1919	1918	1919	1918	500
311	20240426	142000	36453850	1918	1918	1918	1918	0
312	20240426	141900	36453850	1918	1918	1918	1918	0
313	20240426	141800	36453850	1918	1918	1918	1918	4
314	20240426	141700	36446178	1918	1918	1918	1918	0
315	20240426	141600	36446178	1918	1918	1918	1918	0
316	20240426	141500	36446178	1918	1918	1918	1918	0
317	20240426	141400	36446178	1918	1900	1918	1900	388
318	20240426	141300	35708950	1900	1900	1900	1900	0
319	20240426	141200	35708950	1900	1900	1900	1900	1
320	20240426	141100	35707050	1900	1900	1900	1900	0
321	20240426	141000	35707050	1900	1900	1900	1900	0
322	20240426	140900	35707050	1900	1900	1900	1900	0
323	20240426	140800	35707050	1900	1900	1900	1900	0
324	20240426	140700	35707050	1900	1896	1900	1896	279
325	20240426	140600	35177786	1896	1896	1896	1896	1
326	20240426	140500	35175890	1897	1897	1897	1897	1
327	20240426	140400	35173993	1897	1897	1897	1897	0
328	20240426	140300	35173993	1897	1897	1897	1897	0
329	20240426	140200	35173993	1897	1897	1897	1897	0
330	20240426	140100	35173993	1897	1897	1897	1897	0
331	20240426	140000	35173993	1897	1897	1897	1897	0
332	20240426	135900	35173993	1897	1897	1897	1897	0
333	20240426	135800	35173993	1897	1897	1897	1897	0
334	20240426	135700	35173993	1897	1897	1897	1897	0
335	20240426	135600	35173993	1897	1897	1897	1894	57
336	20240426	135500	35065948	1897	1897	1897	1897	8
337	20240426	135400	35050772	1897	1897	1897	1897	176
338	20240426	135300	34716900	1897	1897	1897	1897	0
339	20240426	135200	34716900	1897	1897	1897	1897	0
340	20240426	135100	34716900	1897	1897	1897	1897	2
341	20240426	135000	34713106	1897	1897	1897	1897	0
342	20240426	134900	34713106	1897	1897	1897	1897	0
343	20240426	134800	34713106	1897	1897	1897	1897	2
344	20240426	134700	34709312	1897	1897	1897	1897	14
345	20240426	134600	34682754	1897	1897	1897	1897	1
346	20240426	134500	34680857	1897	1897	1897	1897	21
347	20240426	134400	34641020	1897	1897	1897	1897	0
348	20240426	134300	34641020	1897	1896	1897	1896	16
349	20240426	134200	34610673	1897	1897	1897	1897	3
350	20240426	134100	34604982	1897	1897	1897	1897	5
351	20240426	134000	34595497	1897	1897	1897	1897	20
352	20240426	133900	34557557	1897	1897	1897	1897	0
353	20240426	133800	34557557	1897	1897	1897	1897	14
354	20240426	133700	34530999	1898	1898	1898	1898	1
355	20240426	133600	34529101	1898	1900	1900	1898	12
356	20240426	133500	34506303	1899	1899	1899	1899	7
357	20240426	133400	34493010	1900	1900	1900	1900	1
358	20240426	133300	34491110	1898	1900	1900	1898	2
359	20240426	133200	34487312	1899	1899	1899	1899	2
360	20240426	133100	34483514	1900	1900	1900	1900	0
361	20240426	133000	34483514	1900	1900	1900	1900	0
362	20240426	132900	34483514	1900	1900	1900	1900	0
363	20240426	132800	34483514	1900	1900	1900	1900	0
364	20240426	132700	34483514	1900	1900	1900	1900	0
365	20240426	132600	34483514	1900	1900	1900	1900	3
366	20240426	132500	34477814	1900	1900	1900	1900	0
367	20240426	132400	34477814	1900	1900	1900	1900	8
368	20240426	132300	34462614	1900	1900	1900	1900	13
369	20240426	132200	34437914	1900	1900	1900	1892	93
370	20240426	132100	34261854	1892	1892	1892	1892	100
371	20240426	132000	34072654	1892	1892	1892	1892	0
372	20240426	131900	34072654	1892	1892	1892	1892	0
373	20240426	131800	34072654	1892	1899	1899	1892	100
374	20240426	131700	33883007	1900	1900	1900	1900	0
375	20240426	131600	33883007	1900	1900	1900	1900	0
376	20240426	131500	33883007	1900	1900	1900	1900	0
377	20240426	131400	33883007	1900	1900	1900	1900	0
378	20240426	131300	33883007	1900	1900	1900	1900	12
379	20240426	131200	33860207	1900	1900	1900	1900	10
380	20240426	131100	33841207	1900	1900	1900	1900	9
381	20240426	131000	33824107	1900	1900	1900	1900	1
382	20240426	130900	33822207	1900	1900	1900	1900	0
383	20240426	130800	33822207	1900	1900	1900	1900	0
384	20240426	130700	33822207	1900	1900	1900	1900	19
385	20240426	130600	33786107	1900	1900	1900	1900	3
386	20240426	130500	33780407	1900	1900	1900	1900	0
387	20240426	130400	33780407	1900	1900	1900	1900	0
388	20240426	130300	33780407	1900	1900	1900	1900	2
389	20240426	130200	33776607	1900	1900	1900	1900	0
390	20240426	130100	33776607	1900	1900	1900	1900	0
391	20240426	130000	33776607	1900	1900	1900	1900	0
392	20240426	125900	33776607	1900	1900	1900	1900	1
393	20240426	125800	33774707	1896	1899	1899	1896	237
394	20240426	125700	33325072	1900	1900	1900	1900	0
395	20240426	125600	33325072	1900	1900	1900	1900	3
396	20240426	125500	33319372	1900	1900	1900	1900	5
397	20240426	125400	33309872	1900	1900	1900	1899	67
398	20240426	125300	33182601	1901	1901	1901	1901	26
399	20240426	125200	33133175	1901	1901	1901	1901	0
400	20240426	125100	33133175	1901	1901	1901	1901	7
401	20240426	125000	33119868	1901	1901	1901	1901	1
402	20240426	124900	33117967	1898	1900	1900	1898	2370
403	20240426	124800	28617514	1901	1904	1904	1901	346
404	20240426	124700	27959449	1905	1905	1905	1905	0
405	20240426	124600	27959449	1905	1905	1905	1905	0
406	20240426	124500	27959449	1905	1905	1905	1905	0
407	20240426	124400	27959449	1905	1905	1905	1905	0
408	20240426	124300	27959449	1905	1905	1905	1905	0
409	20240426	124200	27959449	1905	1905	1905	1905	1
410	20240426	124100	27957544	1905	1905	1905	1905	1
411	20240426	124000	27955639	1903	1903	1903	1903	0
412	20240426	123900	27955639	1903	1903	1903	1903	154
413	20240426	123800	27662577	1903	1903	1903	1903	160
414	20240426	123700	27358097	1904	1904	1904	1904	0
415	20240426	123600	27358097	1904	1905	1905	1904	127
416	20240426	123500	27116281	1905	1907	1907	1905	2527
417	20240426	123400	22302286	1907	1907	1907	1907	1
418	20240426	123300	22300379	1906	1906	1906	1906	10
419	20240426	123200	22281319	1907	1910	1910	1907	122
420	20240426	123100	22048646	1910	1910	1910	1910	2
421	20240426	123000	22044826	1910	1910	1910	1910	0
422	20240426	122900	22044826	1910	1910	1910	1910	0
423	20240426	122800	22044826	1910	1910	1910	1910	15
424	20240426	122700	22016176	1910	1910	1910	1910	0
425	20240426	122600	22016176	1910	1910	1910	1910	0
426	20240426	122500	22016176	1910	1910	1910	1910	0
427	20240426	122400	22016176	1910	1910	1910	1910	3
428	20240426	122300	22010446	1910	1910	1910	1910	0
429	20240426	122200	22010446	1910	1910	1910	1910	0
430	20240426	122100	22010446	1910	1910	1910	1910	0
431	20240426	122000	22010446	1910	1910	1910	1910	0
432	20240426	121900	22010446	1910	1910	1910	1910	5
433	20240426	121800	22000896	1910	1910	1910	1910	8
434	20240426	121700	21985616	1910	1910	1910	1910	0
435	20240426	121600	21985616	1910	1910	1910	1910	100
436	20240426	121500	21794616	1910	1910	1910	1910	100
437	20240426	121400	21603616	1910	1910	1910	1910	154
438	20240426	121300	21309476	1910	1910	1910	1910	501
439	20240426	121200	20352566	1910	1910	1910	1910	5
440	20240426	121100	20343016	1910	1910	1910	1910	3
441	20240426	121000	20337286	1910	1910	1910	1910	0
442	20240426	120900	20337286	1910	1910	1910	1910	1
443	20240426	120800	20335376	1910	1910	1910	1910	0
444	20240426	120700	20335376	1910	1910	1910	1910	0
445	20240426	120600	20335376	1910	1910	1910	1910	0
446	20240426	120500	20335376	1910	1910	1910	1910	0
447	20240426	120400	20335376	1910	1910	1910	1910	208
448	20240426	120300	19938096	1910	1910	1910	1910	0
449	20240426	120200	19938096	1910	1910	1910	1910	1
450	20240426	120100	19936186	1910	1909	1910	1909	9
451	20240426	120000	19919004	1909	1909	1909	1909	6
452	20240426	115900	19907550	1909	1909	1909	1909	1
453	20240426	115800	19905641	1909	1909	1909	1909	0
454	20240426	115700	19905641	1909	1909	1909	1909	0
455	20240426	115600	19905641	1909	1909	1909	1909	0
456	20240426	115500	19905641	1909	1909	1909	1909	0
457	20240426	115400	19905641	1909	1910	1910	1909	6
458	20240426	115300	19894186	1910	1910	1910	1910	0
459	20240426	115200	19894186	1910	1910	1910	1910	0
460	20240426	115100	19894186	1910	1910	1910	1910	0
461	20240426	115000	19894186	1910	1910	1910	1910	0
462	20240426	114900	19894186	1910	1910	1910	1910	0
463	20240426	114800	19894186	1910	1910	1910	1910	0
464	20240426	114700	19894186	1910	1910	1910	1910	0
465	20240426	114600	19894186	1910	1910	1910	1910	0
466	20240426	114500	19894186	1910	1910	1910	1910	0
467	20240426	114400	19894186	1910	1910	1910	1910	0
468	20240426	114300	19894186	1910	1910	1910	1910	0
469	20240426	114200	19894186	1910	1910	1910	1910	0
470	20240426	114100	19894186	1910	1910	1910	1910	0
471	20240426	114000	19894186	1910	1910	1910	1910	0
472	20240426	113900	19894186	1910	1910	1910	1910	0
473	20240426	113800	19894186	1910	1910	1910	1910	10
474	20240426	113700	19875086	1910	1909	1910	1909	7
475	20240426	113600	19861722	1909	1909	1909	1909	0
476	20240426	113500	19861722	1909	1909	1909	1909	0
477	20240426	113400	19861722	1909	1909	1909	1909	0
478	20240426	113300	19861722	1909	1909	1909	1909	0
479	20240426	113200	19861722	1909	1909	1909	1909	0
480	20240426	113100	19861722	1909	1909	1909	1909	0
481	20240426	113000	19861722	1909	1909	1909	1909	0
482	20240426	112900	19861722	1909	1909	1909	1909	0
483	20240426	112800	19861722	1909	1909	1909	1909	0
484	20240426	112700	19861722	1909	1909	1909	1909	0
485	20240426	112600	19861722	1909	1909	1909	1909	1
486	20240426	112500	19859813	1905	1908	1908	1905	50
487	20240426	112400	19764556	1909	1909	1909	1909	0
488	20240426	112300	19764556	1909	1909	1909	1909	0
489	20240426	112200	19764556	1909	1909	1909	1909	0
490	20240426	112100	19764556	1909	1908	1909	1905	663
491	20240426	112000	18501496	1910	1910	1910	1910	0
492	20240426	111900	18501496	1910	1910	1910	1910	0
493	20240426	111800	18501496	1910	1910	1910	1910	0
494	20240426	111700	18501496	1910	1910	1910	1910	0
495	20240426	111600	18501496	1910	1910	1910	1910	0
496	20240426	111500	18501496	1910	1910	1910	1910	0
497	20240426	111400	18501496	1910	1910	1910	1910	0
498	20240426	111300	18501496	1910	1910	1910	1910	0
499	20240426	111200	18501496	1910	1910	1910	1910	0
500	20240426	111100	18501496	1910	1910	1910	1910	0
501	20240426	111000	18501496	1910	1910	1910	1910	0
502	20240426	110900	18501496	1910	1910	1910	1910	0
503	20240426	110800	18501496	1910	1910	1910	1910	0
504	20240426	110700	18501496	1910	1910	1910	1910	0
505	20240426	110600	18501496	1910	1910	1910	1910	0
506	20240426	110500	18501496	1910	1910	1910	1910	0
507	20240426	110400	18501496	1910	1910	1910	1910	0
508	20240426	110300	18501496	1910	1910	1910	1910	0
509	20240426	110200	18501496	1910	1910	1910	1910	0
510	20240426	110100	18501496	1910	1910	1910	1910	1
511	20240426	110000	18499586	1905	1905	1905	1905	0
512	20240426	105900	18499586	1905	1905	1905	1905	300
513	20240426	105800	17928086	1910	1910	1910	1910	200
514	20240426	105700	17546086	1910	1910	1910	1910	0
515	20240426	105600	17546086	1910	1910	1910	1910	4
516	20240426	105500	17538446	1905	1905	1905	1905	0
517	20240426	105400	17538446	1905	1910	1910	1905	101
518	20240426	105300	17346036	1905	1906	1906	1905	100
519	20240426	105200	17155481	1906	1906	1906	1906	0
520	20240426	105100	17155481	1906	1906	1906	1906	0
521	20240426	105000	17155481	1906	1906	1906	1906	0
522	20240426	104900	17155481	1906	1906	1906	1906	500
523	20240426	104800	16202481	1910	1910	1910	1910	1
524	20240426	104700	16200571	1907	1907	1907	1907	2248
525	20240426	104600	11913635	1910	1910	1910	1910	0
526	20240426	104500	11913635	1910	1910	1910	1910	1
527	20240426	104400	11911725	1907	1910	1910	1907	47
528	20240426	104300	11822093	1907	1907	1907	1907	0
529	20240426	104200	11822093	1907	1907	1907	1907	316
530	20240426	104100	11219481	1907	1907	1907	1907	0
531	20240426	104000	11219481	1907	1908	1908	1907	43
532	20240426	103900	11137455	1910	1910	1910	1910	50
533	20240426	103800	11041955	1910	1910	1910	1910	0
534	20240426	103700	11041955	1910	1910	1910	1910	0
535	20240426	103600	11041955	1910	1910	1910	1910	0
536	20240426	103500	11041955	1910	1910	1910	1910	0
537	20240426	103400	11041955	1910	1910	1910	1910	0
538	20240426	103300	11041955	1910	1910	1910	1910	0
539	20240426	103200	11041955	1910	1910	1910	1910	1
540	20240426	103100	11040045	1909	1909	1909	1909	0
541	20240426	103000	11040045	1909	1909	1909	1909	0
542	20240426	102900	11040045	1909	1909	1909	1909	0
543	20240426	102800	11040045	1909	1909	1909	1909	0
544	20240426	102700	11040045	1909	1909	1909	1909	100
545	20240426	102600	10849145	1910	1910	1910	1910	0
546	20240426	102500	10849145	1910	1910	1910	1910	10
547	20240426	102400	10830045	1917	1917	1917	1917	0
548	20240426	102300	10830045	1917	1917	1917	1917	0
549	20240426	102200	10830045	1917	1917	1917	1917	0
550	20240426	102100	10830045	1917	1917	1917	1917	62
551	20240426	102000	10711191	1917	1917	1917	1917	0
552	20240426	101900	10711191	1917	1917	1917	1917	0
553	20240426	101800	10711191	1917	1917	1917	1917	0
554	20240426	101700	10711191	1917	1917	1917	1917	0
555	20240426	101600	10711191	1917	1917	1917	1917	1
556	20240426	101500	10709274	1906	1906	1906	1906	0
557	20240426	101400	10709274	1906	1906	1906	1906	0
558	20240426	101300	10709274	1906	1906	1906	1906	0
559	20240426	101200	10709274	1906	1906	1906	1906	0
560	20240426	101100	10709274	1906	1906	1906	1906	0
561	20240426	101000	10709274	1906	1906	1906	1906	0
562	20240426	100900	10709274	1906	1906	1906	1906	0
563	20240426	100800	10709274	1906	1918	1918	1906	11
564	20240426	100700	10688284	1918	1918	1918	1918	0
565	20240426	100600	10688284	1918	1918	1918	1918	0
566	20240426	100500	10688284	1918	1918	1918	1918	1
567	20240426	100400	10686366	1918	1918	1918	1918	0
568	20240426	100300	10686366	1918	1918	1918	1918	1
569	20240426	100200	10684448	1906	1907	1907	1906	60
570	20240426	100100	10570038	1919	1917	1919	1907	102
571	20240426	100000	10375366	1919	1918	1919	1918	16
572	20240426	095900	10344663	1919	1919	1919	1919	0
573	20240426	095800	10344663	1919	1919	1919	1913	293
574	20240426	095700	9783296	1919	1919	1919	1919	0
575	20240426	095600	9783296	1919	1919	1919	1919	2
576	20240426	095500	9779458	1920	1921	1921	1920	6
577	20240426	095400	9767936	1922	1922	1922	1922	0
578	20240426	095300	9767936	1922	1922	1922	1922	1
579	20240426	095200	9766014	1922	1922	1922	1922	0
580	20240426	095100	9766014	1922	1922	1922	1922	80
581	20240426	095000	9612254	1922	1922	1922	1922	0
582	20240426	094900	9612254	1922	1922	1922	1922	567
583	20240426	094800	8522480	1923	1923	1923	1923	0
584	20240426	094700	8522480	1923	1923	1923	1923	0
585	20240426	094600	8522480	1923	1923	1923	1923	0
586	20240426	094500	8522480	1923	1923	1923	1923	71
587	20240426	094400	8385947	1922	1922	1922	1922	0
588	20240426	094300	8385947	1922	1922	1922	1922	0
589	20240426	094200	8385947	1922	1922	1922	1922	13
590	20240426	094100	8360961	1923	1923	1923	1923	0
591	20240426	094000	8360961	1923	1922	1923	1922	80
592	20240426	093900	8207200	1917	1917	1917	1917	0
593	20240426	093800	8207200	1917	1914	1917	1909	303
594	20240426	093700	7628494	1923	1923	1923	1923	104
595	20240426	093600	7428502	1923	1923	1923	1923	1
596	20240426	093500	7426579	1922	1922	1922	1922	2013
597	20240426	093400	3557593	1922	1922	1922	1922	50
598	20240426	093300	3461493	1923	1923	1923	1923	0
599	20240426	093200	3461493	1923	1923	1923	1923	0
600	20240426	093100	3461493	1923	1923	1923	1923	0
601	20240426	093000	3461493	1923	1923	1923	1923	51
602	20240426	092900	3363420	1923	1923	1923	1923	1
603	20240426	092800	3361497	1921	1920	1921	1920	29
604	20240426	092700	3305815	1923	1923	1923	1923	0
605	20240426	092600	3305815	1923	1923	1923	1923	0
606	20240426	092500	3305815	1923	1922	1923	1922	2
607	20240426	092400	3301970	1909	1909	1909	1909	0
608	20240426	092300	3301970	1909	1923	1923	1909	2
609	20240426	092200	3298138	1924	1924	1924	1924	0
610	20240426	092100	3298138	1924	1924	1924	1924	50
611	20240426	092000	3201938	1924	1924	1924	1924	48
612	20240426	091900	3109586	1924	1924	1924	1924	1
613	20240426	091800	3107662	1925	1925	1925	1925	0
614	20240426	091700	3107662	1925	1925	1925	1925	0
615	20240426	091600	3107662	1925	1925	1925	1925	1
616	20240426	091500	3105737	1925	1925	1925	1925	32
617	20240426	091400	3044137	1908	1908	1908	1908	13
618	20240426	091300	3019333	1908	1908	1908	1908	0
619	20240426	091200	3019333	1908	1908	1908	1908	1
620	20240426	091100	3017425	1906	1908	1908	1906	275
621	20240426	091000	2493250	1927	1927	1927	1927	42
622	20240426	090900	2412316	1927	1927	1927	1927	0
623	20240426	090800	2412316	1927	1927	1927	1927	0
624	20240426	090700	2412316	1927	1927	1927	1927	0
625	20240426	090600	2412316	1927	1927	1927	1927	5
626	20240426	090500	2402681	1928	1912	1928	1912	18
627	20240426	090400	2368249	1905	1907	1907	1905	326
628	20240426	090300	1747214	1912	1912	1912	1912	215
629	20240426	090200	1336134	1929	1929	1929	1912	88
630	20240426	090100	1167793	1912	1912	1912	1912	3
631	20240426	090000	1162057	1905	1905	1912	1905	610