KissMeData/175250/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203000	208271458	1915	1915	1915	1915	537
3	20240426	202900	208271458	1915	1915	1915	1915	0
4	20240426	202800	208271458	1915	1915	1915	1915	0
5	20240426	202700	208271458	1915	1915	1915	1915	0
6	20240426	202600	208271458	1915	1915	1915	1915	0
7	20240426	202500	208271458	1915	1915	1915	1915	0
8	20240426	202400	208271458	1915	1915	1915	1915	0
9	20240426	202300	208271458	1915	1915	1915	1915	0
10	20240426	202200	208271458	1915	1915	1915	1915	0
11	20240426	202100	208271458	1915	1915	1915	1915	0
12	20240426	202000	208271458	1915	1915	1915	1915	0
13	20240426	201900	208271458	1915	1915	1915	1915	0
14	20240426	201800	208271458	1915	1915	1915	1915	0
15	20240426	201700	208271458	1915	1915	1915	1915	0
16	20240426	201600	208271458	1915	1915	1915	1915	0
17	20240426	201500	208271458	1915	1915	1915	1915	0
18	20240426	201400	208271458	1915	1915	1915	1915	0
19	20240426	201300	208271458	1915	1915	1915	1915	0
20	20240426	201200	208271458	1915	1915	1915	1915	0
21	20240426	201100	208271458	1915	1915	1915	1915	0
22	20240426	201000	208271458	1915	1915	1915	1915	0
23	20240426	200900	208271458	1915	1915	1915	1915	0
24	20240426	200800	208271458	1915	1915	1915	1915	0
25	20240426	200700	208271458	1915	1915	1915	1915	0
26	20240426	200600	208271458	1915	1915	1915	1915	0
27	20240426	200500	208271458	1915	1915	1915	1915	0
28	20240426	200400	208271458	1915	1915	1915	1915	0
29	20240426	200300	208271458	1915	1915	1915	1915	0
30	20240426	200200	208271458	1915	1915	1915	1915	0
31	20240426	200100	208271458	1915	1915	1915	1915	0
32	20240426	200000	208271458	1915	1915	1915	1915	537
33	20240426	195900	208271458	1915	1915	1915	1915	0
34	20240426	195800	208271458	1915	1915	1915	1915	0
35	20240426	195700	208271458	1915	1915	1915	1915	0
36	20240426	195600	208271458	1915	1915	1915	1915	0
37	20240426	195500	208271458	1915	1915	1915	1915	0
38	20240426	195400	208271458	1915	1915	1915	1915	0
39	20240426	195300	208271458	1915	1915	1915	1915	0
40	20240426	195200	208271458	1915	1915	1915	1915	0
41	20240426	195100	208271458	1915	1915	1915	1915	0
42	20240426	195000	208271458	1915	1915	1915	1915	0
43	20240426	194900	208271458	1915	1915	1915	1915	0
44	20240426	194800	208271458	1915	1915	1915	1915	0
45	20240426	194700	208271458	1915	1915	1915	1915	0
46	20240426	194600	208271458	1915	1915	1915	1915	0
47	20240426	194500	208271458	1915	1915	1915	1915	0
48	20240426	194400	208271458	1915	1915	1915	1915	0
49	20240426	194300	208271458	1915	1915	1915	1915	0
50	20240426	194200	208271458	1915	1915	1915	1915	0
51	20240426	194100	208271458	1915	1915	1915	1915	0
52	20240426	194000	208271458	1915	1915	1915	1915	0
53	20240426	193900	208271458	1915	1915	1915	1915	0
54	20240426	193800	208271458	1915	1915	1915	1915	0
55	20240426	193700	208271458	1915	1915	1915	1915	0
56	20240426	193600	208271458	1915	1915	1915	1915	0
57	20240426	193500	208271458	1915	1915	1915	1915	0
58	20240426	193400	208271458	1915	1915	1915	1915	0
59	20240426	193300	208271458	1915	1915	1915	1915	0
60	20240426	193200	208271458	1915	1915	1915	1915	0
61	20240426	193100	208271458	1915	1915	1915	1915	0
62	20240426	193000	208271458	1915	1915	1915	1915	537
63	20240426	192900	208271458	1915	1915	1915	1915	0
64	20240426	192800	208271458	1915	1915	1915	1915	0
65	20240426	192700	208271458	1915	1915	1915	1915	0
66	20240426	192600	208271458	1915	1915	1915	1915	0
67	20240426	192500	208271458	1915	1915	1915	1915	0
68	20240426	192400	208271458	1915	1915	1915	1915	0
69	20240426	192300	208271458	1915	1915	1915	1915	0
70	20240426	192200	208271458	1915	1915	1915	1915	0
71	20240426	192100	208271458	1915	1915	1915	1915	0
72	20240426	192000	208271458	1915	1915	1915	1915	0
73	20240426	191900	208271458	1915	1915	1915	1915	0
74	20240426	191800	208271458	1915	1915	1915	1915	0
75	20240426	191700	208271458	1915	1915	1915	1915	0
76	20240426	191600	208271458	1915	1915	1915	1915	0
77	20240426	191500	208271458	1915	1915	1915	1915	0
78	20240426	191400	208271458	1915	1915	1915	1915	0
79	20240426	191300	208271458	1915	1915	1915	1915	0
80	20240426	191200	208271458	1915	1915	1915	1915	0
81	20240426	191100	208271458	1915	1915	1915	1915	0
82	20240426	191000	208271458	1915	1915	1915	1915	0
83	20240426	190900	208271458	1915	1915	1915	1915	0
84	20240426	190800	208271458	1915	1915	1915	1915	0
85	20240426	190700	208271458	1915	1915	1915	1915	0
86	20240426	190600	208271458	1915	1915	1915	1915	0
87	20240426	190500	208271458	1915	1915	1915	1915	0
88	20240426	190400	208271458	1915	1915	1915	1915	0
89	20240426	190300	208271458	1915	1915	1915	1915	0
90	20240426	190200	208271458	1915	1915	1915	1915	0
91	20240426	190100	208271458	1915	1915	1915	1915	0
92	20240426	190000	208271458	1915	1915	1915	1915	537
93	20240426	185900	208271458	1915	1915	1915	1915	0
94	20240426	185800	208271458	1915	1915	1915	1915	0
95	20240426	185700	208271458	1915	1915	1915	1915	0
96	20240426	185600	208271458	1915	1915	1915	1915	0
97	20240426	185500	208271458	1915	1915	1915	1915	0
98	20240426	185400	208271458	1915	1915	1915	1915	0
99	20240426	185300	208271458	1915	1915	1915	1915	0
100	20240426	185200	208271458	1915	1915	1915	1915	0
101	20240426	185100	208271458	1915	1915	1915	1915	0
102	20240426	185000	208271458	1915	1915	1915	1915	0
103	20240426	184900	208271458	1915	1915	1915	1915	0
104	20240426	184800	208271458	1915	1915	1915	1915	0
105	20240426	184700	208271458	1915	1915	1915	1915	0
106	20240426	184600	208271458	1915	1915	1915	1915	0
107	20240426	184500	208271458	1915	1915	1915	1915	0
108	20240426	184400	208271458	1915	1915	1915	1915	0
109	20240426	184300	208271458	1915	1915	1915	1915	0
110	20240426	184200	208271458	1915	1915	1915	1915	0
111	20240426	184100	208271458	1915	1915	1915	1915	0
112	20240426	184000	208271458	1915	1915	1915	1915	0
113	20240426	183900	208271458	1915	1915	1915	1915	0
114	20240426	183800	208271458	1915	1915	1915	1915	0
115	20240426	183700	208271458	1915	1915	1915	1915	0
116	20240426	183600	208271458	1915	1915	1915	1915	0
117	20240426	183500	208271458	1915	1915	1915	1915	0
118	20240426	183400	208271458	1915	1915	1915	1915	0
119	20240426	183300	208271458	1915	1915	1915	1915	0
120	20240426	183200	208271458	1915	1915	1915	1915	0
121	20240426	183100	208271458	1915	1915	1915	1915	0
122	20240426	183000	208271458	1915	1915	1915	1915	537
123	20240426	182900	208271458	1915	1915	1915	1915	0
124	20240426	182800	208271458	1915	1915	1915	1915	0
125	20240426	182700	208271458	1915	1915	1915	1915	0
126	20240426	182600	208271458	1915	1915	1915	1915	0
127	20240426	182500	208271458	1915	1915	1915	1915	0
128	20240426	182400	208271458	1915	1915	1915	1915	0
129	20240426	182300	208271458	1915	1915	1915	1915	0
130	20240426	182200	208271458	1915	1915	1915	1915	0
131	20240426	182100	208271458	1915	1915	1915	1915	0
132	20240426	182000	208271458	1915	1915	1915	1915	0
133	20240426	181900	208271458	1915	1915	1915	1915	0
134	20240426	181800	208271458	1915	1915	1915	1915	0
135	20240426	181700	208271458	1915	1915	1915	1915	0
136	20240426	181600	208271458	1915	1915	1915	1915	0
137	20240426	181500	208271458	1915	1915	1915	1915	0
138	20240426	181400	208271458	1915	1915	1915	1915	0
139	20240426	181300	208271458	1915	1915	1915	1915	0
140	20240426	181200	208271458	1915	1915	1915	1915	0
141	20240426	181100	208271458	1915	1915	1915	1915	0
142	20240426	181000	208271458	1915	1915	1915	1915	0
143	20240426	180900	208271458	1915	1915	1915	1915	0
144	20240426	180800	208271458	1915	1915	1915	1915	0
145	20240426	180700	208271458	1915	1915	1915	1915	0
146	20240426	180600	208271458	1915	1915	1915	1915	0
147	20240426	180500	208271458	1915	1915	1915	1915	0
148	20240426	180400	208271458	1915	1915	1915	1915	0
149	20240426	180300	208271458	1915	1915	1915	1915	0
150	20240426	180200	208271458	1915	1915	1915	1915	0
151	20240426	180100	208271458	1915	1915	1915	1915	0
152	20240426	180000	208271458	1915	1915	1915	1915	537
153	20240426	175900	208271458	1915	1915	1915	1915	0
154	20240426	175800	208271458	1915	1915	1915	1915	0
155	20240426	175700	208271458	1915	1915	1915	1915	0
156	20240426	175600	208271458	1915	1915	1915	1915	0
157	20240426	175500	208271458	1915	1915	1915	1915	0
158	20240426	175400	208271458	1915	1915	1915	1915	0
159	20240426	175300	208271458	1915	1915	1915	1915	0
160	20240426	175200	208271458	1915	1915	1915	1915	0
161	20240426	175100	208271458	1915	1915	1915	1915	0
162	20240426	175000	208271458	1915	1915	1915	1915	0
163	20240426	174900	208271458	1915	1915	1915	1915	0
164	20240426	174800	208271458	1915	1915	1915	1915	0
165	20240426	174700	208271458	1915	1915	1915	1915	0
166	20240426	174600	208271458	1915	1915	1915	1915	0
167	20240426	174500	208271458	1915	1915	1915	1915	0
168	20240426	174400	208271458	1915	1915	1915	1915	0
169	20240426	174300	208271458	1915	1915	1915	1915	0
170	20240426	174200	208271458	1915	1915	1915	1915	0
171	20240426	174100	208271458	1915	1915	1915	1915	0
172	20240426	174000	208271458	1915	1915	1915	1915	0
173	20240426	173900	208271458	1915	1915	1915	1915	0
174	20240426	173800	208271458	1915	1915	1915	1915	0
175	20240426	173700	208271458	1915	1915	1915	1915	0
176	20240426	173600	208271458	1915	1915	1915	1915	0
177	20240426	173500	208271458	1915	1915	1915	1915	0
178	20240426	173400	208271458	1915	1915	1915	1915	0
179	20240426	173300	208271458	1915	1915	1915	1915	0
180	20240426	173200	208271458	1915	1915	1915	1915	0
181	20240426	173100	208271458	1915	1915	1915	1915	0
182	20240426	173000	208271458	1915	1915	1915	1915	537
183	20240426	172900	208271458	1915	1915	1915	1915	0
184	20240426	172800	208271458	1915	1915	1915	1915	0
185	20240426	172700	208271458	1915	1915	1915	1915	0
186	20240426	172600	208271458	1915	1915	1915	1915	0
187	20240426	172500	208271458	1915	1915	1915	1915	0
188	20240426	172400	208271458	1915	1915	1915	1915	0
189	20240426	172300	208271458	1915	1915	1915	1915	0
190	20240426	172200	208271458	1915	1915	1915	1915	0
191	20240426	172100	208271458	1915	1915	1915	1915	0
192	20240426	172000	208271458	1915	1915	1915	1915	0
193	20240426	171900	208271458	1915	1915	1915	1915	0
194	20240426	171800	208271458	1915	1915	1915	1915	0
195	20240426	171700	208271458	1915	1915	1915	1915	0
196	20240426	171600	208271458	1915	1915	1915	1915	0
197	20240426	171500	208271458	1915	1915	1915	1915	0
198	20240426	171400	208271458	1915	1915	1915	1915	0
199	20240426	171300	208271458	1915	1915	1915	1915	0
200	20240426	171200	208271458	1915	1915	1915	1915	0
201	20240426	171100	208271458	1915	1915	1915	1915	0
202	20240426	171000	208271458	1915	1915	1915	1915	0
203	20240426	170900	208271458	1915	1915	1915	1915	0
204	20240426	170800	208271458	1915	1915	1915	1915	0
205	20240426	170700	208271458	1915	1915	1915	1915	0
206	20240426	170600	208271458	1915	1915	1915	1915	0
207	20240426	170500	208271458	1915	1915	1915	1915	0
208	20240426	170400	208271458	1915	1915	1915	1915	0
209	20240426	170300	208271458	1915	1915	1915	1915	0
210	20240426	170200	208271458	1915	1915	1915	1915	0
211	20240426	170100	208271458	1915	1915	1915	1915	0
212	20240426	170000	208271458	1915	1915	1915	1915	537
213	20240426	165900	208271458	1915	1915	1915	1915	0
214	20240426	165800	208271458	1915	1915	1915	1915	0
215	20240426	165700	208271458	1915	1915	1915	1915	0
216	20240426	165600	208271458	1915	1915	1915	1915	0
217	20240426	165500	208271458	1915	1915	1915	1915	0
218	20240426	165400	208271458	1915	1915	1915	1915	0
219	20240426	165300	208271458	1915	1915	1915	1915	0
220	20240426	165200	208271458	1915	1915	1915	1915	0
221	20240426	165100	208271458	1915	1915	1915	1915	0
222	20240426	165000	208271458	1915	1915	1915	1915	0
223	20240426	164900	208271458	1915	1915	1915	1915	0
224	20240426	164800	208271458	1915	1915	1915	1915	0
225	20240426	164700	208271458	1915	1915	1915	1915	0
226	20240426	164600	208271458	1915	1915	1915	1915	0
227	20240426	164500	208271458	1915	1915	1915	1915	0
228	20240426	164400	208271458	1915	1915	1915	1915	0
229	20240426	164300	208271458	1915	1915	1915	1915	0
230	20240426	164200	208271458	1915	1915	1915	1915	0
231	20240426	164100	208271458	1915	1915	1915	1915	0
232	20240426	164000	208271458	1915	1915	1915	1915	0
233	20240426	163900	208271458	1915	1915	1915	1915	0
234	20240426	163800	208271458	1915	1915	1915	1915	0
235	20240426	163700	208271458	1915	1915	1915	1915	0
236	20240426	163600	208271458	1915	1915	1915	1915	0
237	20240426	163500	208271458	1915	1915	1915	1915	0
238	20240426	163400	208271458	1915	1915	1915	1915	0
239	20240426	163300	208271458	1915	1915	1915	1915	0
240	20240426	163200	208271458	1915	1915	1915	1915	0
241	20240426	163100	208271458	1915	1915	1915	1915	0
242	20240426	163000	208271458	1915	1915	1915	1915	537
243	20240426	162900	208271458	1915	1915	1915	1915	0
244	20240426	162800	208271458	1915	1915	1915	1915	0
245	20240426	162700	208271458	1915	1915	1915	1915	0
246	20240426	162600	208271458	1915	1915	1915	1915	0
247	20240426	162500	208271458	1915	1915	1915	1915	0
248	20240426	162400	208271458	1915	1915	1915	1915	0
249	20240426	162300	208271458	1915	1915	1915	1915	0
250	20240426	162200	208271458	1915	1915	1915	1915	0
251	20240426	162100	208271458	1915	1915	1915	1915	0
252	20240426	162000	208271458	1915	1915	1915	1915	0
253	20240426	161900	208271458	1915	1915	1915	1915	0
254	20240426	161800	208271458	1915	1915	1915	1915	0
255	20240426	161700	208271458	1915	1915	1915	1915	0
256	20240426	161600	208271458	1915	1915	1915	1915	0
257	20240426	161500	208271458	1915	1915	1915	1915	0
258	20240426	161400	208271458	1915	1915	1915	1915	0
259	20240426	161300	208271458	1915	1915	1915	1915	0
260	20240426	161200	208271458	1915	1915	1915	1915	0
261	20240426	161100	208271458	1915	1915	1915	1915	0
262	20240426	161000	208271458	1915	1915	1915	1915	0
263	20240426	160900	208271458	1915	1915	1915	1915	0
264	20240426	160800	208271458	1915	1915	1915	1915	0
265	20240426	160700	208271458	1915	1915	1915	1915	0
266	20240426	160600	208271458	1915	1915	1915	1915	0
267	20240426	160500	208271458	1915	1915	1915	1915	0
268	20240426	160400	208271458	1915	1915	1915	1915	0
269	20240426	160300	208271458	1915	1915	1915	1915	0
270	20240426	160200	208271458	1915	1915	1915	1915	0
271	20240426	160100	208271458	1915	1915	1915	1915	0
272	20240426	160000	208271458	1915	1915	1915	1915	537
273	20240426	155900	208271458	1915	1915	1915	1915	0
274	20240426	155800	208271458	1915	1915	1915	1915	0
275	20240426	155700	208271458	1915	1915	1915	1915	0
276	20240426	155600	208271458	1915	1915	1915	1915	0
277	20240426	155500	208271458	1915	1915	1915	1915	0
278	20240426	155400	208271458	1915	1915	1915	1915	0
279	20240426	155300	208271458	1915	1915	1915	1915	0
280	20240426	155200	208271458	1915	1915	1915	1915	0
281	20240426	155100	208271458	1915	1915	1915	1915	0
282	20240426	155000	208271458	1915	1915	1915	1915	0
283	20240426	154900	208271458	1915	1915	1915	1915	0
284	20240426	154800	208271458	1915	1915	1915	1915	0
285	20240426	154700	208271458	1915	1915	1915	1915	0
286	20240426	154600	208271458	1915	1915	1915	1915	0
287	20240426	154500	208271458	1915	1915	1915	1915	0
288	20240426	154400	208271458	1915	1915	1915	1915	0
289	20240426	154300	208271458	1915	1915	1915	1915	0
290	20240426	154200	208271458	1915	1915	1915	1915	0
291	20240426	154100	208271458	1915	1915	1915	1915	0
292	20240426	154000	208271458	1915	1915	1915	1915	0
293	20240426	153900	208271458	1915	1915	1915	1915	0
294	20240426	153800	208271458	1915	1915	1915	1915	0
295	20240426	153700	208271458	1915	1915	1915	1915	0
296	20240426	153600	208271458	1915	1915	1915	1915	0
297	20240426	153500	208271458	1915	1915	1915	1915	0
298	20240426	153400	208271458	1915	1915	1915	1915	0
299	20240426	153300	208271458	1915	1915	1915	1915	0
300	20240426	153200	208271458	1915	1915	1915	1915	0
301	20240426	153100	208271458	1915	1915	1915	1915	0
302	20240426	153000	208271458	1915	1915	1915	1915	1074
303	20240426	152900	207243103	1915	1915	1915	1915	0
304	20240426	152800	207243103	1915	1915	1915	1915	0
305	20240426	152700	207243103	1915	1915	1915	1915	0
306	20240426	152600	207243103	1915	1915	1915	1915	0
307	20240426	152500	207243103	1915	1915	1915	1915	0
308	20240426	152400	207243103	1915	1915	1915	1915	0
309	20240426	152300	207243103	1915	1915	1915	1915	0
310	20240426	152200	207243103	1915	1915	1915	1915	0
311	20240426	152100	207243103	1915	1915	1915	1915	0
312	20240426	152000	207243103	1915	1915	1915	1915	0
313	20240426	151900	207243103	1915	1915	1915	1913	12
314	20240426	151800	207220129	1915	1915	1915	1915	2
315	20240426	151700	207216299	1915	1915	1915	1915	1
316	20240426	151600	207214384	1916	1916	1916	1916	0
317	20240426	151500	207214384	1916	1916	1916	1916	3
318	20240426	151400	207208636	1916	1916	1916	1912	9
319	20240426	151300	207191412	1916	1916	1916	1916	11
320	20240426	151200	207170336	1916	1916	1916	1916	1
321	20240426	151100	207168420	1916	1903	1916	1903	1189
322	20240426	151000	204905740	1903	1903	1903	1903	0
323	20240426	150900	204905740	1903	1903	1903	1903	2
324	20240426	150800	204901934	1903	1903	1903	1897	30
325	20240426	150700	204844952	1900	1903	1903	1900	70
326	20240426	150600	204711802	1903	1903	1903	1903	0
327	20240426	150500	204711802	1903	1903	1903	1903	3
328	20240426	150400	204706093	1903	1903	1903	1903	0
329	20240426	150300	204706093	1903	1898	1903	1898	242
330	20240426	150200	204246747	1895	1895	1898	1895	10
331	20240426	150100	204227794	1895	1898	1898	1895	354
332	20240426	150000	203556202	1898	1898	1898	1898	11
333	20240426	145900	203535324	1897	1897	1897	1897	19
334	20240426	145800	203499281	1897	1897	1897	1897	0
335	20240426	145700	203499281	1897	1897	1897	1897	0
336	20240426	145600	203499281	1897	1898	1898	1897	15
337	20240426	145500	203470818	1898	1901	1901	1898	112
338	20240426	145400	203258239	1902	1892	1902	1889	63
339	20240426	145300	203139204	1902	1901	1902	1887	874
340	20240426	145200	201489426	1901	1901	1902	1901	32
341	20240426	145100	201428593	1901	1901	1901	1901	18
342	20240426	145000	201394375	1901	1901	1901	1901	0
343	20240426	144900	201394375	1901	1902	1902	1901	21
344	20240426	144800	201354453	1903	1902	1903	1901	162
345	20240426	144700	201046457	1903	1903	1903	1903	0
346	20240426	144600	201046457	1903	1903	1903	1903	260
347	20240426	144500	200551677	1903	1903	1903	1903	0
348	20240426	144400	200551677	1903	1903	1903	1903	0
349	20240426	144300	200551677	1903	1903	1903	1903	0
350	20240426	144200	200551677	1903	1903	1903	1903	0
351	20240426	144100	200551677	1903	1903	1903	1903	0
352	20240426	144000	200551677	1903	1903	1903	1903	0
353	20240426	143900	200551677	1903	1903	1903	1903	0
354	20240426	143800	200551677	1903	1902	1903	1900	561
355	20240426	143700	199485768	1903	1903	1903	1903	2
356	20240426	143600	199481962	1904	1904	1904	1904	1
357	20240426	143500	199480058	1900	1900	1900	1900	1
358	20240426	143400	199478158	1904	1904	1904	1904	0
359	20240426	143300	199478158	1904	1904	1904	1904	22
360	20240426	143200	199436270	1905	1901	1905	1887	2056
361	20240426	143100	195541446	1900	1905	1905	1900	960
362	20240426	143000	193717441	1905	1905	1905	1905	0
363	20240426	142900	193717441	1905	1905	1905	1905	8
364	20240426	142800	193702201	1905	1900	1905	1900	3
365	20240426	142700	193696492	1905	1905	1905	1905	1
366	20240426	142600	193694587	1906	1906	1906	1906	0
367	20240426	142500	193694587	1906	1906	1906	1906	0
368	20240426	142400	193694587	1906	1906	1906	1906	0
369	20240426	142300	193694587	1906	1906	1906	1906	1
370	20240426	142200	193692681	1907	1907	1907	1907	0
371	20240426	142100	193692681	1907	1907	1907	1907	0
372	20240426	142000	193692681	1907	1893	1907	1893	2897
373	20240426	141900	188207089	1893	1893	1893	1893	0
374	20240426	141800	188207089	1893	1890	1893	1890	291
375	20240426	141700	187657096	1891	1892	1892	1891	3
376	20240426	141600	187651421	1893	1893	1893	1893	0
377	20240426	141500	187651421	1893	1893	1893	1893	0
378	20240426	141400	187651421	1893	1893	1893	1893	0
379	20240426	141300	187651421	1893	1893	1893	1893	0
380	20240426	141200	187651421	1893	1893	1893	1893	12
381	20240426	141100	187628705	1894	1894	1894	1894	0
382	20240426	141000	187628705	1894	1894	1894	1894	0
383	20240426	140900	187628705	1894	1894	1894	1894	0
384	20240426	140800	187628705	1894	1894	1894	1894	0
385	20240426	140700	187628705	1894	1894	1894	1894	50
386	20240426	140600	187534005	1894	1894	1894	1894	1
387	20240426	140500	187532111	1894	1894	1894	1894	0
388	20240426	140400	187532111	1894	1894	1894	1894	0
389	20240426	140300	187532111	1894	1894	1894	1894	0
390	20240426	140200	187532111	1894	1894	1894	1894	0
391	20240426	140100	187532111	1894	1894	1894	1894	0
392	20240426	140000	187532111	1894	1894	1895	1894	302
393	20240426	135900	186960021	1894	1894	1894	1894	0
394	20240426	135800	186960021	1894	1894	1894	1894	10
395	20240426	135700	186941081	1894	1893	1894	1893	86
396	20240426	135600	186778252	1893	1893	1893	1893	0
397	20240426	135500	186778252	1893	1893	1893	1893	2
398	20240426	135400	186774466	1893	1893	1893	1893	0
399	20240426	135300	186774466	1893	1893	1893	1893	11
400	20240426	135200	186753643	1887	1888	1888	1887	1412
401	20240426	135100	184089098	1893	1893	1893	1893	1
402	20240426	135000	184087205	1884	1884	1884	1884	0
403	20240426	134900	184087205	1884	1884	1884	1884	51
404	20240426	134800	183991121	1884	1884	1884	1884	0
405	20240426	134700	183991121	1884	1884	1884	1884	1509
406	20240426	134600	181148165	1892	1887	1892	1884	150
407	20240426	134500	180865548	1892	1889	1892	1887	431
408	20240426	134400	180052240	1889	1889	1889	1889	0
409	20240426	134300	180052240	1889	1888	1889	1888	1597
410	20240426	134200	177036725	1888	1888	1888	1888	1085
411	20240426	134100	174988245	1888	1888	1888	1888	0
412	20240426	134000	174988245	1888	1888	1888	1888	500
413	20240426	133900	174044245	1888	1888	1888	1888	0
414	20240426	133800	174044245	1888	1888	1888	1888	0
415	20240426	133700	174044245	1888	1888	1888	1888	0
416	20240426	133600	174044245	1888	1888	1888	1888	0
417	20240426	133500	174044245	1888	1888	1888	1888	0
418	20240426	133400	174044245	1888	1884	1888	1884	37
419	20240426	133300	173974533	1883	1883	1883	1883	0
420	20240426	133200	173974533	1883	1883	1883	1883	0
421	20240426	133100	173974533	1883	1883	1883	1883	341
422	20240426	133000	173332430	1883	1888	1888	1883	84
423	20240426	132900	173174253	1888	1888	1888	1888	100
424	20240426	132800	172985453	1888	1888	1888	1888	160
425	20240426	132700	172683373	1888	1888	1888	1888	23
426	20240426	132600	172639949	1888	1888	1888	1888	0
427	20240426	132500	172639949	1888	1888	1892	1888	279
428	20240426	132400	172113193	1888	1888	1888	1888	1300
429	20240426	132300	169658793	1888	1888	1888	1888	0
430	20240426	132200	169658793	1888	1888	1888	1888	0
431	20240426	132100	169658793	1888	1888	1888	1888	0
432	20240426	132000	169658793	1888	1888	1888	1888	1
433	20240426	131900	169656905	1880	1881	1881	1880	20
434	20240426	131800	169619303	1880	1880	1880	1880	0
435	20240426	131700	169619303	1880	1880	1880	1880	0
436	20240426	131600	169619303	1880	1880	1880	1880	0
437	20240426	131500	169619303	1880	1882	1882	1880	7000
438	20240426	131400	156456616	1882	1883	1883	1882	999
439	20240426	131300	154576375	1888	1890	1891	1888	3
440	20240426	131200	154570706	1888	1888	1888	1888	1001
441	20240426	131100	152680818	1883	1883	1883	1883	798
442	20240426	131000	151178184	1888	1886	1888	1882	601
443	20240426	130900	150046145	1888	1888	1888	1888	0
444	20240426	130800	150046145	1888	1888	1888	1888	0
445	20240426	130700	150046145	1888	1888	1888	1888	2
446	20240426	130600	150042369	1888	1888	1888	1888	0
447	20240426	130500	150042369	1888	1888	1888	1888	0
448	20240426	130400	150042369	1888	1888	1888	1888	1270
449	20240426	130300	147644609	1888	1888	1888	1888	5
450	20240426	130200	147635169	1888	1888	1888	1888	0
451	20240426	130100	147635169	1888	1888	1888	1888	100
452	20240426	130000	147446369	1888	1888	1888	1888	10
453	20240426	125900	147427489	1885	1885	1885	1885	8
454	20240426	125800	147412409	1888	1888	1888	1888	320
455	20240426	125700	146808249	1888	1888	1888	1888	0
456	20240426	125600	146808249	1888	1888	1888	1888	11
457	20240426	125500	146787481	1888	1888	1888	1888	2
458	20240426	125400	146783705	1888	1888	1888	1888	0
459	20240426	125300	146783705	1888	1888	1888	1888	16
460	20240426	125200	146753497	1888	1888	1888	1888	0
461	20240426	125100	146753497	1888	1888	1888	1888	636
462	20240426	125000	145552729	1893	1888	1893	1888	1001
463	20240426	124900	143662836	1888	1888	1888	1888	0
464	20240426	124800	143662836	1888	1888	1888	1888	0
465	20240426	124700	143662836	1888	1888	1888	1888	0
466	20240426	124600	143662836	1888	1888	1888	1888	0
467	20240426	124500	143662836	1888	1890	1890	1888	609
468	20240426	124400	142512412	1890	1890	1890	1890	9
469	20240426	124300	142495402	1890	1890	1890	1890	50
470	20240426	124200	142400902	1890	1890	1890	1890	100
471	20240426	124100	142211902	1890	1890	1890	1890	5
472	20240426	124000	142202452	1890	1890	1890	1890	0
473	20240426	123900	142202452	1890	1890	1890	1890	59
474	20240426	123800	142090942	1893	1893	1893	1893	3
475	20240426	123700	142085263	1893	1893	1893	1893	0
476	20240426	123600	142085263	1893	1893	1893	1893	0
477	20240426	123500	142085263	1893	1888	1893	1888	36
478	20240426	123400	142017140	1888	1885	1888	1885	1014
479	20240426	123300	140105744	1888	1888	1888	1888	470
480	20240426	123200	139218384	1888	1888	1888	1888	20
481	20240426	123100	139180624	1888	1888	1888	1888	0
482	20240426	123000	139180624	1888	1888	1888	1888	0
483	20240426	122900	139180624	1888	1888	1888	1888	0
484	20240426	122800	139180624	1888	1888	1888	1888	1
485	20240426	122700	139178736	1885	1885	1885	1885	860
486	20240426	122600	137557636	1885	1885	1885	1885	11
487	20240426	122500	137536901	1885	1885	1885	1885	41
488	20240426	122400	137459616	1881	1881	1881	1881	0
489	20240426	122300	137459616	1881	1881	1881	1881	1
490	20240426	122200	137457735	1882	1882	1882	1882	0
491	20240426	122100	137457735	1882	1882	1882	1882	0
492	20240426	122000	137457735	1882	1883	1883	1882	1000
493	20240426	121900	135575729	1883	1883	1883	1883	500
494	20240426	121800	134634229	1883	1883	1883	1883	0
495	20240426	121700	134634229	1883	1883	1883	1883	84
496	20240426	121600	134476057	1885	1885	1885	1885	416
497	20240426	121500	133691897	1885	1885	1885	1885	0
498	20240426	121400	133691897	1885	1886	1886	1885	500
499	20240426	121300	132749395	1888	1888	1888	1888	0
500	20240426	121200	132749395	1888	1888	1888	1888	51
501	20240426	121100	132653107	1885	1885	1885	1885	331
502	20240426	121000	132029172	1883	1887	1887	1883	721
503	20240426	120900	130670883	1887	1887	1887	1887	0
504	20240426	120800	130670883	1887	1890	1890	1887	1785
505	20240426	120700	127300533	1893	1893	1893	1893	1
506	20240426	120600	127298640	1893	1893	1893	1893	1
507	20240426	120500	127296747	1890	1890	1890	1890	5
508	20240426	120400	127287297	1894	1894	1894	1894	0
509	20240426	120300	127287297	1894	1894	1894	1894	0
510	20240426	120200	127287297	1894	1894	1894	1894	0
511	20240426	120100	127287297	1894	1894	1894	1894	0
512	20240426	120000	127287297	1894	1894	1894	1894	9
513	20240426	115900	127270251	1894	1894	1894	1894	0
514	20240426	115800	127270251	1894	1894	1894	1894	1
515	20240426	115700	127268357	1889	1889	1889	1889	0
516	20240426	115600	127268357	1889	1889	1889	1889	0
517	20240426	115500	127268357	1889	1889	1889	1889	0
518	20240426	115400	127268357	1889	1889	1889	1889	0
519	20240426	115300	127268357	1889	1889	1889	1889	0
520	20240426	115200	127268357	1889	1890	1890	1889	521
521	20240426	115100	126284187	1894	1894	1894	1894	0
522	20240426	115000	126284187	1894	1894	1894	1894	0
523	20240426	114900	126284187	1894	1894	1894	1894	1
524	20240426	114800	126282293	1890	1890	1890	1890	821
525	20240426	114700	124730603	1891	1891	1891	1891	2385
526	20240426	114600	120220568	1894	1894	1894	1894	0
527	20240426	114500	120220568	1894	1894	1894	1894	1
528	20240426	114400	120218674	1895	1895	1895	1895	0
529	20240426	114300	120218674	1895	1895	1895	1895	0
530	20240426	114200	120218674	1895	1895	1895	1895	67
531	20240426	114100	120091709	1895	1895	1895	1895	500
532	20240426	114000	119144209	1895	1895	1895	1895	0
533	20240426	113900	119144209	1895	1895	1895	1895	1
534	20240426	113800	119142314	1893	1893	1893	1893	1269
535	20240426	113700	116740097	1895	1893	1895	1893	155
536	20240426	113600	116446670	1891	1894	1894	1891	656
537	20240426	113500	115205557	1895	1895	1895	1895	0
538	20240426	113400	115205557	1895	1895	1895	1895	0
539	20240426	113300	115205557	1895	1895	1895	1895	500
540	20240426	113200	114258057	1895	1895	1895	1895	0
541	20240426	113100	114258057	1895	1895	1895	1895	5
542	20240426	113000	114248582	1895	1892	1896	1892	168
543	20240426	112900	113930719	1891	1891	1891	1891	62
544	20240426	112800	113813477	1891	1891	1891	1891	0
545	20240426	112700	113813477	1891	1891	1891	1891	2
546	20240426	112600	113809695	1888	1889	1889	1888	138
547	20240426	112500	113549049	1891	1891	1891	1891	0
548	20240426	112400	113549049	1891	1891	1891	1891	0
549	20240426	112300	113549049	1891	1891	1891	1891	1
550	20240426	112200	113547158	1887	1887	1887	1887	201
551	20240426	112100	113167871	1887	1890	1890	1887	60
552	20240426	112000	113054501	1892	1892	1892	1892	51
553	20240426	111900	112958009	1887	1887	1887	1887	0
554	20240426	111800	112958009	1887	1887	1887	1887	0
555	20240426	111700	112958009	1887	1887	1887	1887	0
556	20240426	111600	112958009	1887	1887	1887	1887	250
557	20240426	111500	112486259	1887	1887	1887	1887	55
558	20240426	111400	112382474	1892	1888	1892	1888	584
559	20240426	111300	111279250	1892	1892	1892	1892	231
560	20240426	111200	110842198	1892	1892	1892	1892	0
561	20240426	111100	110842198	1892	1892	1892	1892	0
562	20240426	111000	110842198	1892	1892	1892	1892	3
563	20240426	110900	110836522	1892	1892	1892	1892	0
564	20240426	110800	110836522	1892	1892	1892	1892	0
565	20240426	110700	110836522	1892	1890	1892	1886	111
566	20240426	110600	110627122	1890	1890	1890	1890	0
567	20240426	110500	110627122	1890	1888	1890	1887	518
568	20240426	110400	109649636	1890	1889	1890	1888	503
569	20240426	110300	108699967	1890	1889	1890	1888	564
570	20240426	110200	107635071	1890	1890	1890	1890	450
571	20240426	110100	106784571	1890	1890	1890	1890	0
572	20240426	110000	106784571	1890	1889	1890	1889	31
573	20240426	105900	106725982	1885	1885	1885	1885	412
574	20240426	105800	105949362	1889	1890	1890	1889	20
575	20240426	105700	105911572	1890	1890	1890	1890	0
576	20240426	105600	105911572	1890	1890	1890	1890	1
577	20240426	105500	105909682	1881	1882	1882	1881	1000
578	20240426	105400	104028515	1880	1880	1880	1880	0
579	20240426	105300	104028515	1880	1880	1880	1880	81
580	20240426	105200	103876235	1896	1896	1896	1896	49
581	20240426	105100	103783331	1897	1887	1897	1880	2004
582	20240426	105000	100015552	1893	1894	1894	1893	33
583	20240426	104900	99953082	1899	1899	1899	1899	0
584	20240426	104800	99953082	1899	1899	1899	1899	0
585	20240426	104700	99953082	1899	1899	1899	1899	0
586	20240426	104600	99953082	1899	1899	1899	1899	0
587	20240426	104500	99953082	1899	1899	1899	1899	10
588	20240426	104400	99934092	1899	1882	1899	1882	2138
589	20240426	104300	95908138	1879	1890	1890	1879	3315
590	20240426	104200	89674691	1892	1887	1898	1885	2607
591	20240426	104100	84758003	1885	1885	1885	1885	827
592	20240426	104000	83199108	1885	1885	1885	1885	0
593	20240426	103900	83199108	1885	1885	1885	1885	55
594	20240426	103800	83095433	1880	1879	1880	1879	437
595	20240426	103700	82273893	1879	1886	1886	1879	2092
596	20240426	103600	78337980	1899	1885	1899	1885	2
597	20240426	103500	78334196	1899	1899	1899	1899	0
598	20240426	103400	78334196	1899	1899	1899	1899	0
599	20240426	103300	78334196	1899	1892	1899	1885	248
600	20240426	103200	77866361	1899	1899	1900	1886	504
601	20240426	103100	76915764	1899	1890	1899	1890	80
602	20240426	103000	76764546	1890	1890	1890	1890	20
603	20240426	102900	76726746	1890	1890	1890	1890	0
604	20240426	102800	76726746	1890	1895	1895	1884	1914
605	20240426	102700	73110335	1894	1897	1897	1894	102
606	20240426	102600	72917076	1895	1902	1902	1895	2921
607	20240426	102500	67370301	1906	1906	1906	1906	0
608	20240426	102400	67370301	1906	1903	1906	1903	1049
609	20240426	102300	65374045	1906	1906	1906	1906	10
610	20240426	102200	65354985	1906	1906	1906	1906	1
611	20240426	102100	65353079	1905	1905	1905	1905	0
612	20240426	102000	65353079	1905	1905	1905	1905	500
613	20240426	101900	64400579	1905	1902	1905	1900	49
614	20240426	101800	64307454	1900	1904	1904	1900	151
615	20240426	101700	64020368	1906	1904	1906	1901	38
616	20240426	101600	63948009	1904	1904	1904	1904	2
617	20240426	101500	63944201	1904	1904	1904	1904	0
618	20240426	101400	63944201	1904	1904	1904	1904	100
619	20240426	101300	63753801	1904	1904	1904	1904	46
620	20240426	101200	63666217	1908	1908	1908	1908	0
621	20240426	101100	63666217	1908	1908	1908	1908	0
622	20240426	101000	63666217	1908	1899	1908	1899	89
623	20240426	100900	63497197	1899	1903	1903	1899	6297
624	20240426	100800	51521572	1904	1904	1904	1904	146
625	20240426	100700	51243588	1904	1904	1904	1904	383
626	20240426	100600	50514356	1910	1910	1910	1910	5
627	20240426	100500	50504806	1903	1903	1903	1903	0
628	20240426	100400	50504806	1903	1903	1903	1903	0
629	20240426	100300	50504806	1903	1911	1911	1903	2293
630	20240426	100200	46138940	1911	1911	1911	1911	17
631	20240426	100100	46106453	1905	1905	1905	1905	82
632	20240426	100000	45950243	1905	1911	1911	1905	723
633	20240426	095900	44572898	1911	1911	1911	1911	0
634	20240426	095800	44572898	1911	1911	1911	1911	7
635	20240426	095700	44559521	1904	1905	1911	1904	1397
636	20240426	095600	41898231	1905	1905	1905	1905	539
637	20240426	095500	40871436	1905	1912	1912	1905	55
638	20240426	095400	40766626	1912	1906	1912	1905	3105
639	20240426	095300	34849397	1912	1912	1912	1912	6
640	20240426	095200	34837925	1906	1907	1907	1906	1123
641	20240426	095100	32697142	1907	1912	1912	1907	14
642	20240426	095000	32670384	1907	1907	1907	1907	31
643	20240426	094900	32611267	1912	1912	1912	1912	0
644	20240426	094800	32611267	1912	1912	1912	1912	46
645	20240426	094700	32523315	1912	1924	1924	1912	69
646	20240426	094600	32391351	1924	1924	1924	1924	0
647	20240426	094500	32391351	1924	1924	1924	1924	10
648	20240426	094400	32372111	1924	1924	1924	1924	0
649	20240426	094300	32372111	1924	1924	1924	1924	1
650	20240426	094200	32370187	1912	1912	1912	1912	0
651	20240426	094100	32370187	1912	1912	1912	1912	54
652	20240426	094000	32266939	1905	1905	1905	1905	0
653	20240426	093900	32266939	1905	1905	1905	1905	2
654	20240426	093800	32263129	1912	1912	1912	1912	46
655	20240426	093700	32175177	1912	1912	1912	1912	1
656	20240426	093600	32173265	1903	1903	1912	1903	104
657	20240426	093500	31975335	1903	1906	1912	1903	3459
658	20240426	093400	25385592	1915	1908	1917	1906	1870
659	20240426	093300	21819265	1908	1913	1913	1908	410
660	20240426	093200	21036755	1918	1908	1918	1908	300
661	20240426	093100	20463345	1908	1910	1910	1908	739
662	20240426	093000	19052015	1919	1920	1920	1919	17
663	20240426	092900	19019390	1922	1920	1922	1920	25
664	20240426	092800	18971388	1921	1924	1924	1921	57
665	20240426	092700	18861723	1928	1928	1928	1928	0
666	20240426	092600	18861723	1928	1928	1928	1928	0
667	20240426	092500	18861723	1928	1919	1928	1919	471
668	20240426	092400	17957865	1920	1912	1920	1910	5464
669	20240426	092300	7475266	1910	1912	1912	1910	351
670	20240426	092200	6804659	1912	1916	1916	1912	1164
671	20240426	092100	4578291	1918	1918	1918	1918	66
672	20240426	092000	4451703	1918	1916	1918	1916	591
673	20240426	091900	3319073	1918	1918	1918	1918	4
674	20240426	091800	3311401	1920	1920	1920	1920	46
675	20240426	091700	3223081	1921	1921	1921	1921	0
676	20240426	091600	3223081	1921	1921	1921	1921	0
677	20240426	091500	3223081	1921	1921	1921	1921	120
678	20240426	091400	2992561	1926	1926	1926	1926	1
679	20240426	091300	2990635	1921	1922	1922	1921	545
680	20240426	091200	1943190	1922	1922	1922	1922	0
681	20240426	091100	1943190	1922	1922	1922	1918	627
682	20240426	091000	740096	1929	1929	1929	1929	37
683	20240426	090900	668723	1929	1929	1929	1929	1
684	20240426	090800	666794	1925	1923	1929	1923	206
685	20240426	090700	270340	1929	1929	1929	1929	0
686	20240426	090600	270340	1929	1929	1929	1929	1
687	20240426	090500	268411	1912	1912	1912	1912	1
688	20240426	090400	266499	1929	1929	1929	1929	0
689	20240426	090300	266499	1929	1929	1929	1929	20
690	20240426	090200	227919	1929	1929	1929	1929	0
691	20240426	090100	227919	1929	1929	1929	1929	1
692	20240426	090000	225990	1910	1922	1929	1910	117