KissMeData/205500/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203800	83442152	1566	1566	1566	1566	12374
3	20240426	203700	83442152	1566	1566	1566	1566	0
4	20240426	203600	83442152	1566	1566	1566	1566	0
5	20240426	203500	83442152	1566	1566	1566	1566	0
6	20240426	203400	83442152	1566	1566	1566	1566	0
7	20240426	203300	83442152	1566	1566	1566	1566	0
8	20240426	203200	83442152	1566	1566	1566	1566	0
9	20240426	203100	83442152	1566	1566	1566	1566	0
10	20240426	203000	83442152	1566	1566	1566	1566	0
11	20240426	202900	83442152	1566	1566	1566	1566	0
12	20240426	202800	83442152	1566	1566	1566	1566	0
13	20240426	202700	83442152	1566	1566	1566	1566	0
14	20240426	202600	83442152	1566	1566	1566	1566	0
15	20240426	202500	83442152	1566	1566	1566	1566	0
16	20240426	202400	83442152	1566	1566	1566	1566	0
17	20240426	202300	83442152	1566	1566	1566	1566	0
18	20240426	202200	83442152	1566	1566	1566	1566	0
19	20240426	202100	83442152	1566	1566	1566	1566	0
20	20240426	202000	83442152	1566	1566	1566	1566	0
21	20240426	201900	83442152	1566	1566	1566	1566	0
22	20240426	201800	83442152	1566	1566	1566	1566	0
23	20240426	201700	83442152	1566	1566	1566	1566	0
24	20240426	201600	83442152	1566	1566	1566	1566	0
25	20240426	201500	83442152	1566	1566	1566	1566	0
26	20240426	201400	83442152	1566	1566	1566	1566	0
27	20240426	201300	83442152	1566	1566	1566	1566	0
28	20240426	201200	83442152	1566	1566	1566	1566	0
29	20240426	201100	83442152	1566	1566	1566	1566	0
30	20240426	201000	83442152	1566	1566	1566	1566	0
31	20240426	200900	83442152	1566	1566	1566	1566	0
32	20240426	200800	83442152	1566	1566	1566	1566	12374
33	20240426	200700	83442152	1566	1566	1566	1566	0
34	20240426	200600	83442152	1566	1566	1566	1566	0
35	20240426	200500	83442152	1566	1566	1566	1566	0
36	20240426	200400	83442152	1566	1566	1566	1566	0
37	20240426	200300	83442152	1566	1566	1566	1566	0
38	20240426	200200	83442152	1566	1566	1566	1566	0
39	20240426	200100	83442152	1566	1566	1566	1566	0
40	20240426	200000	83442152	1566	1566	1566	1566	0
41	20240426	195900	83442152	1566	1566	1566	1566	0
42	20240426	195800	83442152	1566	1566	1566	1566	0
43	20240426	195700	83442152	1566	1566	1566	1566	0
44	20240426	195600	83442152	1566	1566	1566	1566	0
45	20240426	195500	83442152	1566	1566	1566	1566	0
46	20240426	195400	83442152	1566	1566	1566	1566	0
47	20240426	195300	83442152	1566	1566	1566	1566	0
48	20240426	195200	83442152	1566	1566	1566	1566	0
49	20240426	195100	83442152	1566	1566	1566	1566	0
50	20240426	195000	83442152	1566	1566	1566	1566	0
51	20240426	194900	83442152	1566	1566	1566	1566	0
52	20240426	194800	83442152	1566	1566	1566	1566	0
53	20240426	194700	83442152	1566	1566	1566	1566	0
54	20240426	194600	83442152	1566	1566	1566	1566	0
55	20240426	194500	83442152	1566	1566	1566	1566	0
56	20240426	194400	83442152	1566	1566	1566	1566	0
57	20240426	194300	83442152	1566	1566	1566	1566	0
58	20240426	194200	83442152	1566	1566	1566	1566	0
59	20240426	194100	83442152	1566	1566	1566	1566	0
60	20240426	194000	83442152	1566	1566	1566	1566	0
61	20240426	193900	83442152	1566	1566	1566	1566	0
62	20240426	193800	83442152	1566	1566	1566	1566	12374
63	20240426	193700	83442152	1566	1566	1566	1566	0
64	20240426	193600	83442152	1566	1566	1566	1566	0
65	20240426	193500	83442152	1566	1566	1566	1566	0
66	20240426	193400	83442152	1566	1566	1566	1566	0
67	20240426	193300	83442152	1566	1566	1566	1566	0
68	20240426	193200	83442152	1566	1566	1566	1566	0
69	20240426	193100	83442152	1566	1566	1566	1566	0
70	20240426	193000	83442152	1566	1566	1566	1566	0
71	20240426	192900	83442152	1566	1566	1566	1566	0
72	20240426	192800	83442152	1566	1566	1566	1566	0
73	20240426	192700	83442152	1566	1566	1566	1566	0
74	20240426	192600	83442152	1566	1566	1566	1566	0
75	20240426	192500	83442152	1566	1566	1566	1566	0
76	20240426	192400	83442152	1566	1566	1566	1566	0
77	20240426	192300	83442152	1566	1566	1566	1566	0
78	20240426	192200	83442152	1566	1566	1566	1566	0
79	20240426	192100	83442152	1566	1566	1566	1566	0
80	20240426	192000	83442152	1566	1566	1566	1566	0
81	20240426	191900	83442152	1566	1566	1566	1566	0
82	20240426	191800	83442152	1566	1566	1566	1566	0
83	20240426	191700	83442152	1566	1566	1566	1566	0
84	20240426	191600	83442152	1566	1566	1566	1566	0
85	20240426	191500	83442152	1566	1566	1566	1566	0
86	20240426	191400	83442152	1566	1566	1566	1566	0
87	20240426	191300	83442152	1566	1566	1566	1566	0
88	20240426	191200	83442152	1566	1566	1566	1566	0
89	20240426	191100	83442152	1566	1566	1566	1566	0
90	20240426	191000	83442152	1566	1566	1566	1566	0
91	20240426	190900	83442152	1566	1566	1566	1566	0
92	20240426	190800	83442152	1566	1566	1566	1566	12374
93	20240426	190700	83442152	1566	1566	1566	1566	0
94	20240426	190600	83442152	1566	1566	1566	1566	0
95	20240426	190500	83442152	1566	1566	1566	1566	0
96	20240426	190400	83442152	1566	1566	1566	1566	0
97	20240426	190300	83442152	1566	1566	1566	1566	0
98	20240426	190200	83442152	1566	1566	1566	1566	0
99	20240426	190100	83442152	1566	1566	1566	1566	0
100	20240426	190000	83442152	1566	1566	1566	1566	0
101	20240426	185900	83442152	1566	1566	1566	1566	0
102	20240426	185800	83442152	1566	1566	1566	1566	0
103	20240426	185700	83442152	1566	1566	1566	1566	0
104	20240426	185600	83442152	1566	1566	1566	1566	0
105	20240426	185500	83442152	1566	1566	1566	1566	0
106	20240426	185400	83442152	1566	1566	1566	1566	0
107	20240426	185300	83442152	1566	1566	1566	1566	0
108	20240426	185200	83442152	1566	1566	1566	1566	0
109	20240426	185100	83442152	1566	1566	1566	1566	0
110	20240426	185000	83442152	1566	1566	1566	1566	0
111	20240426	184900	83442152	1566	1566	1566	1566	0
112	20240426	184800	83442152	1566	1566	1566	1566	0
113	20240426	184700	83442152	1566	1566	1566	1566	0
114	20240426	184600	83442152	1566	1566	1566	1566	0
115	20240426	184500	83442152	1566	1566	1566	1566	0
116	20240426	184400	83442152	1566	1566	1566	1566	0
117	20240426	184300	83442152	1566	1566	1566	1566	0
118	20240426	184200	83442152	1566	1566	1566	1566	0
119	20240426	184100	83442152	1566	1566	1566	1566	0
120	20240426	184000	83442152	1566	1566	1566	1566	0
121	20240426	183900	83442152	1566	1566	1566	1566	0
122	20240426	183800	83442152	1566	1566	1566	1566	12374
123	20240426	183700	83442152	1566	1566	1566	1566	0
124	20240426	183600	83442152	1566	1566	1566	1566	0
125	20240426	183500	83442152	1566	1566	1566	1566	0
126	20240426	183400	83442152	1566	1566	1566	1566	0
127	20240426	183300	83442152	1566	1566	1566	1566	0
128	20240426	183200	83442152	1566	1566	1566	1566	0
129	20240426	183100	83442152	1566	1566	1566	1566	0
130	20240426	183000	83442152	1566	1566	1566	1566	0
131	20240426	182900	83442152	1566	1566	1566	1566	0
132	20240426	182800	83442152	1566	1566	1566	1566	0
133	20240426	182700	83442152	1566	1566	1566	1566	0
134	20240426	182600	83442152	1566	1566	1566	1566	0
135	20240426	182500	83442152	1566	1566	1566	1566	0
136	20240426	182400	83442152	1566	1566	1566	1566	0
137	20240426	182300	83442152	1566	1566	1566	1566	0
138	20240426	182200	83442152	1566	1566	1566	1566	0
139	20240426	182100	83442152	1566	1566	1566	1566	0
140	20240426	182000	83442152	1566	1566	1566	1566	0
141	20240426	181900	83442152	1566	1566	1566	1566	0
142	20240426	181800	83442152	1566	1566	1566	1566	0
143	20240426	181700	83442152	1566	1566	1566	1566	0
144	20240426	181600	83442152	1566	1566	1566	1566	0
145	20240426	181500	83442152	1566	1566	1566	1566	0
146	20240426	181400	83442152	1566	1566	1566	1566	0
147	20240426	181300	83442152	1566	1566	1566	1566	0
148	20240426	181200	83442152	1566	1566	1566	1566	0
149	20240426	181100	83442152	1566	1566	1566	1566	0
150	20240426	181000	83442152	1566	1566	1566	1566	0
151	20240426	180900	83442152	1566	1566	1566	1566	0
152	20240426	180800	83442152	1566	1566	1566	1566	12374
153	20240426	180700	83442152	1566	1566	1566	1566	0
154	20240426	180600	83442152	1566	1566	1566	1566	0
155	20240426	180500	83442152	1566	1566	1566	1566	0
156	20240426	180400	83442152	1566	1566	1566	1566	0
157	20240426	180300	83442152	1566	1566	1566	1566	0
158	20240426	180200	83442152	1566	1566	1566	1566	0
159	20240426	180100	83442152	1566	1566	1566	1566	0
160	20240426	180000	83442152	1566	1566	1566	1566	0
161	20240426	175900	83442152	1566	1566	1566	1566	0
162	20240426	175800	83442152	1566	1566	1566	1566	0
163	20240426	175700	83442152	1566	1566	1566	1566	0
164	20240426	175600	83442152	1566	1566	1566	1566	0
165	20240426	175500	83442152	1566	1566	1566	1566	0
166	20240426	175400	83442152	1566	1566	1566	1566	0
167	20240426	175300	83442152	1566	1566	1566	1566	0
168	20240426	175200	83442152	1566	1566	1566	1566	0
169	20240426	175100	83442152	1566	1566	1566	1566	0
170	20240426	175000	83442152	1566	1566	1566	1566	0
171	20240426	174900	83442152	1566	1566	1566	1566	0
172	20240426	174800	83442152	1566	1566	1566	1566	0
173	20240426	174700	83442152	1566	1566	1566	1566	0
174	20240426	174600	83442152	1566	1566	1566	1566	0
175	20240426	174500	83442152	1566	1566	1566	1566	0
176	20240426	174400	83442152	1566	1566	1566	1566	0
177	20240426	174300	83442152	1566	1566	1566	1566	0
178	20240426	174200	83442152	1566	1566	1566	1566	0
179	20240426	174100	83442152	1566	1566	1566	1566	0
180	20240426	174000	83442152	1566	1566	1566	1566	0
181	20240426	173900	83442152	1566	1566	1566	1566	0
182	20240426	173800	83442152	1566	1566	1566	1566	12374
183	20240426	173700	83442152	1566	1566	1566	1566	0
184	20240426	173600	83442152	1566	1566	1566	1566	0
185	20240426	173500	83442152	1566	1566	1566	1566	0
186	20240426	173400	83442152	1566	1566	1566	1566	0
187	20240426	173300	83442152	1566	1566	1566	1566	0
188	20240426	173200	83442152	1566	1566	1566	1566	0
189	20240426	173100	83442152	1566	1566	1566	1566	0
190	20240426	173000	83442152	1566	1566	1566	1566	0
191	20240426	172900	83442152	1566	1566	1566	1566	0
192	20240426	172800	83442152	1566	1566	1566	1566	0
193	20240426	172700	83442152	1566	1566	1566	1566	0
194	20240426	172600	83442152	1566	1566	1566	1566	0
195	20240426	172500	83442152	1566	1566	1566	1566	0
196	20240426	172400	83442152	1566	1566	1566	1566	0
197	20240426	172300	83442152	1566	1566	1566	1566	0
198	20240426	172200	83442152	1566	1566	1566	1566	0
199	20240426	172100	83442152	1566	1566	1566	1566	0
200	20240426	172000	83442152	1566	1566	1566	1566	0
201	20240426	171900	83442152	1566	1566	1566	1566	0
202	20240426	171800	83442152	1566	1566	1566	1566	0
203	20240426	171700	83442152	1566	1566	1566	1566	0
204	20240426	171600	83442152	1566	1566	1566	1566	0
205	20240426	171500	83442152	1566	1566	1566	1566	0
206	20240426	171400	83442152	1566	1566	1566	1566	0
207	20240426	171300	83442152	1566	1566	1566	1566	0
208	20240426	171200	83442152	1566	1566	1566	1566	0
209	20240426	171100	83442152	1566	1566	1566	1566	0
210	20240426	171000	83442152	1566	1566	1566	1566	0
211	20240426	170900	83442152	1566	1566	1566	1566	0
212	20240426	170800	83442152	1566	1566	1566	1566	12374
213	20240426	170700	83442152	1566	1566	1566	1566	0
214	20240426	170600	83442152	1566	1566	1566	1566	0
215	20240426	170500	83442152	1566	1566	1566	1566	0
216	20240426	170400	83442152	1566	1566	1566	1566	0
217	20240426	170300	83442152	1566	1566	1566	1566	0
218	20240426	170200	83442152	1566	1566	1566	1566	0
219	20240426	170100	83442152	1566	1566	1566	1566	0
220	20240426	170000	83442152	1566	1566	1566	1566	0
221	20240426	165900	83442152	1566	1566	1566	1566	0
222	20240426	165800	83442152	1566	1566	1566	1566	0
223	20240426	165700	83442152	1566	1566	1566	1566	0
224	20240426	165600	83442152	1566	1566	1566	1566	0
225	20240426	165500	83442152	1566	1566	1566	1566	0
226	20240426	165400	83442152	1566	1566	1566	1566	0
227	20240426	165300	83442152	1566	1566	1566	1566	0
228	20240426	165200	83442152	1566	1566	1566	1566	0
229	20240426	165100	83442152	1566	1566	1566	1566	0
230	20240426	165000	83442152	1566	1566	1566	1566	0
231	20240426	164900	83442152	1566	1566	1566	1566	0
232	20240426	164800	83442152	1566	1566	1566	1566	0
233	20240426	164700	83442152	1566	1566	1566	1566	0
234	20240426	164600	83442152	1566	1566	1566	1566	0
235	20240426	164500	83442152	1566	1566	1566	1566	0
236	20240426	164400	83442152	1566	1566	1566	1566	0
237	20240426	164300	83442152	1566	1566	1566	1566	0
238	20240426	164200	83442152	1566	1566	1566	1566	0
239	20240426	164100	83442152	1566	1566	1566	1566	0
240	20240426	164000	83442152	1566	1566	1566	1566	0
241	20240426	163900	83442152	1566	1566	1566	1566	0
242	20240426	163800	83442152	1566	1566	1566	1566	12374
243	20240426	163700	83442152	1566	1566	1566	1566	0
244	20240426	163600	83442152	1566	1566	1566	1566	0
245	20240426	163500	83442152	1566	1566	1566	1566	0
246	20240426	163400	83442152	1566	1566	1566	1566	0
247	20240426	163300	83442152	1566	1566	1566	1566	0
248	20240426	163200	83442152	1566	1566	1566	1566	0
249	20240426	163100	83442152	1566	1566	1566	1566	0
250	20240426	163000	83442152	1566	1566	1566	1566	0
251	20240426	162900	83442152	1566	1566	1566	1566	0
252	20240426	162800	83442152	1566	1566	1566	1566	0
253	20240426	162700	83442152	1566	1566	1566	1566	0
254	20240426	162600	83442152	1566	1566	1566	1566	0
255	20240426	162500	83442152	1566	1566	1566	1566	0
256	20240426	162400	83442152	1566	1566	1566	1566	0
257	20240426	162300	83442152	1566	1566	1566	1566	0
258	20240426	162200	83442152	1566	1566	1566	1566	0
259	20240426	162100	83442152	1566	1566	1566	1566	0
260	20240426	162000	83442152	1566	1566	1566	1566	0
261	20240426	161900	83442152	1566	1566	1566	1566	0
262	20240426	161800	83442152	1566	1566	1566	1566	0
263	20240426	161700	83442152	1566	1566	1566	1566	0
264	20240426	161600	83442152	1566	1566	1566	1566	0
265	20240426	161500	83442152	1566	1566	1566	1566	0
266	20240426	161400	83442152	1566	1566	1566	1566	0
267	20240426	161300	83442152	1566	1566	1566	1566	0
268	20240426	161200	83442152	1566	1566	1566	1566	0
269	20240426	161100	83442152	1566	1566	1566	1566	0
270	20240426	161000	83442152	1566	1566	1566	1566	0
271	20240426	160900	83442152	1566	1566	1566	1566	0
272	20240426	160800	83442152	1566	1566	1566	1566	12374
273	20240426	160700	83442152	1566	1566	1566	1566	0
274	20240426	160600	83442152	1566	1566	1566	1566	0
275	20240426	160500	83442152	1566	1566	1566	1566	0
276	20240426	160400	83442152	1566	1566	1566	1566	0
277	20240426	160300	83442152	1566	1566	1566	1566	0
278	20240426	160200	83442152	1566	1566	1566	1566	0
279	20240426	160100	83442152	1566	1566	1566	1566	0
280	20240426	160000	83442152	1566	1566	1566	1566	0
281	20240426	155900	83442152	1566	1566	1566	1566	0
282	20240426	155800	83442152	1566	1566	1566	1566	0
283	20240426	155700	83442152	1566	1566	1566	1566	0
284	20240426	155600	83442152	1566	1566	1566	1566	0
285	20240426	155500	83442152	1566	1566	1566	1566	0
286	20240426	155400	83442152	1566	1566	1566	1566	0
287	20240426	155300	83442152	1566	1566	1566	1566	0
288	20240426	155200	83442152	1566	1566	1566	1566	0
289	20240426	155100	83442152	1566	1566	1566	1566	0
290	20240426	155000	83442152	1566	1566	1566	1566	0
291	20240426	154900	83442152	1566	1566	1566	1566	0
292	20240426	154800	83442152	1566	1566	1566	1566	0
293	20240426	154700	83442152	1566	1566	1566	1566	0
294	20240426	154600	83442152	1566	1566	1566	1566	0
295	20240426	154500	83442152	1566	1566	1566	1566	0
296	20240426	154400	83442152	1566	1566	1566	1566	0
297	20240426	154300	83442152	1566	1566	1566	1566	0
298	20240426	154200	83442152	1566	1566	1566	1566	0
299	20240426	154100	83442152	1566	1566	1566	1566	0
300	20240426	154000	83442152	1566	1566	1566	1566	0
301	20240426	153900	83442152	1566	1566	1566	1566	0
302	20240426	153800	83442152	1566	1566	1566	1566	12374
303	20240426	153700	83442152	1566	1566	1566	1566	0
304	20240426	153600	83442152	1566	1566	1566	1566	0
305	20240426	153500	83442152	1566	1566	1566	1566	0
306	20240426	153400	83442152	1566	1566	1566	1566	0
307	20240426	153300	83442152	1566	1566	1566	1566	0
308	20240426	153200	83442152	1566	1566	1566	1566	0
309	20240426	153100	83442152	1566	1566	1566	1566	0
310	20240426	153000	83442152	1566	1566	1566	1566	12374
311	20240426	152900	64064468	1552	1552	1552	1552	0
312	20240426	152800	64064468	1552	1552	1552	1552	0
313	20240426	152700	64064468	1552	1552	1552	1552	0
314	20240426	152600	64064468	1552	1552	1552	1552	0
315	20240426	152500	64064468	1552	1552	1552	1552	0
316	20240426	152400	64064468	1552	1552	1552	1552	0
317	20240426	152300	64064468	1552	1552	1552	1552	0
318	20240426	152200	64064468	1552	1552	1552	1552	0
319	20240426	152100	64064468	1552	1552	1552	1552	0
320	20240426	152000	64064468	1552	1552	1552	1552	0
321	20240426	151900	64064468	1552	1559	1567	1552	1599
322	20240426	151800	61566223	1559	1561	1561	1559	449
323	20240426	151700	60866142	1568	1568	1568	1568	0
324	20240426	151600	60866142	1568	1562	1568	1562	11
325	20240426	151500	60848918	1562	1562	1562	1562	0
326	20240426	151400	60848918	1562	1562	1562	1562	0
327	20240426	151300	60848918	1562	1562	1562	1562	1
328	20240426	151200	60847356	1568	1568	1568	1568	0
329	20240426	151100	60847356	1568	1568	1568	1568	0
330	20240426	151000	60847356	1568	1568	1568	1568	0
331	20240426	150900	60847356	1568	1568	1568	1568	0
332	20240426	150800	60847356	1568	1568	1568	1568	0
333	20240426	150700	60847356	1568	1568	1568	1568	0
334	20240426	150600	60847356	1568	1568	1568	1568	0
335	20240426	150500	60847356	1568	1568	1568	1568	0
336	20240426	150400	60847356	1568	1568	1568	1568	0
337	20240426	150300	60847356	1568	1568	1568	1568	0
338	20240426	150200	60847356	1568	1568	1568	1568	0
339	20240426	150100	60847356	1568	1568	1568	1568	0
340	20240426	150000	60847356	1568	1568	1568	1568	0
341	20240426	145900	60847356	1568	1568	1568	1568	0
342	20240426	145800	60847356	1568	1568	1568	1568	0
343	20240426	145700	60847356	1568	1568	1568	1568	0
344	20240426	145600	60847356	1568	1568	1568	1568	0
345	20240426	145500	60847356	1568	1568	1568	1568	1
346	20240426	145400	60845788	1561	1561	1561	1561	0
347	20240426	145300	60845788	1561	1561	1561	1561	0
348	20240426	145200	60845788	1561	1561	1561	1561	0
349	20240426	145100	60845788	1561	1561	1561	1561	0
350	20240426	145000	60845788	1561	1561	1561	1561	0
351	20240426	144900	60845788	1561	1561	1561	1561	1
352	20240426	144800	60844227	1564	1564	1564	1564	0
353	20240426	144700	60844227	1564	1564	1564	1564	2
354	20240426	144600	60841099	1568	1568	1568	1568	0
355	20240426	144500	60841099	1568	1559	1568	1548	2701
356	20240426	144400	56629064	1565	1565	1565	1565	0
357	20240426	144300	56629064	1565	1565	1565	1565	0
358	20240426	144200	56629064	1565	1565	1565	1565	0
359	20240426	144100	56629064	1565	1565	1565	1565	1000
360	20240426	144000	55064064	1567	1565	1567	1565	1000
361	20240426	143900	53497112	1567	1567	1567	1567	0
362	20240426	143800	53497112	1567	1567	1567	1567	0
363	20240426	143700	53497112	1567	1567	1567	1567	0
364	20240426	143600	53497112	1567	1567	1567	1567	0
365	20240426	143500	53497112	1567	1567	1567	1567	0
366	20240426	143400	53497112	1567	1567	1567	1567	0
367	20240426	143300	53497112	1567	1567	1567	1567	0
368	20240426	143200	53497112	1567	1567	1567	1567	0
369	20240426	143100	53497112	1567	1567	1567	1567	0
370	20240426	143000	53497112	1567	1567	1567	1567	0
371	20240426	142900	53497112	1567	1567	1567	1567	0
372	20240426	142800	53497112	1567	1567	1567	1567	0
373	20240426	142700	53497112	1567	1567	1567	1567	0
374	20240426	142600	53497112	1567	1567	1567	1567	0
375	20240426	142500	53497112	1567	1567	1567	1567	0
376	20240426	142400	53497112	1567	1567	1567	1567	0
377	20240426	142300	53497112	1567	1567	1567	1567	0
378	20240426	142200	53497112	1567	1567	1567	1567	0
379	20240426	142100	53497112	1567	1567	1567	1567	0
380	20240426	142000	53497112	1567	1567	1567	1567	0
381	20240426	141900	53497112	1567	1567	1567	1567	0
382	20240426	141800	53497112	1567	1567	1567	1567	0
383	20240426	141700	53497112	1567	1567	1567	1567	0
384	20240426	141600	53497112	1567	1567	1567	1567	0
385	20240426	141500	53497112	1567	1567	1567	1567	0
386	20240426	141400	53497112	1567	1567	1567	1567	0
387	20240426	141300	53497112	1567	1567	1567	1567	0
388	20240426	141200	53497112	1567	1567	1567	1567	0
389	20240426	141100	53497112	1567	1567	1567	1567	0
390	20240426	141000	53497112	1567	1567	1567	1567	0
391	20240426	140900	53497112	1567	1567	1567	1567	0
392	20240426	140800	53497112	1567	1567	1567	1567	0
393	20240426	140700	53497112	1567	1567	1567	1567	0
394	20240426	140600	53497112	1567	1567	1567	1567	0
395	20240426	140500	53497112	1567	1567	1567	1567	0
396	20240426	140400	53497112	1567	1567	1567	1567	0
397	20240426	140300	53497112	1567	1567	1567	1567	0
398	20240426	140200	53497112	1567	1567	1567	1567	0
399	20240426	140100	53497112	1567	1567	1567	1567	0
400	20240426	140000	53497112	1567	1567	1567	1567	0
401	20240426	135900	53497112	1567	1567	1567	1567	0
402	20240426	135800	53497112	1567	1567	1567	1567	0
403	20240426	135700	53497112	1567	1567	1567	1567	0
404	20240426	135600	53497112	1567	1567	1567	1567	0
405	20240426	135500	53497112	1567	1567	1567	1567	0
406	20240426	135400	53497112	1567	1567	1567	1567	0
407	20240426	135300	53497112	1567	1567	1567	1567	0
408	20240426	135200	53497112	1567	1567	1567	1567	0
409	20240426	135100	53497112	1567	1567	1567	1567	0
410	20240426	135000	53497112	1567	1567	1567	1567	0
411	20240426	134900	53497112	1567	1567	1567	1567	0
412	20240426	134800	53497112	1567	1567	1567	1567	0
413	20240426	134700	53497112	1567	1567	1567	1567	0
414	20240426	134600	53497112	1567	1567	1567	1567	0
415	20240426	134500	53497112	1567	1567	1567	1567	0
416	20240426	134400	53497112	1567	1567	1567	1567	0
417	20240426	134300	53497112	1567	1567	1567	1567	0
418	20240426	134200	53497112	1567	1567	1567	1567	0
419	20240426	134100	53497112	1567	1567	1567	1567	0
420	20240426	134000	53497112	1567	1567	1567	1567	0
421	20240426	133900	53497112	1567	1567	1567	1567	0
422	20240426	133800	53497112	1567	1567	1567	1567	1
423	20240426	133700	53495545	1568	1568	1568	1568	0
424	20240426	133600	53495545	1568	1568	1568	1568	0
425	20240426	133500	53495545	1568	1568	1568	1568	0
426	20240426	133400	53495545	1568	1568	1568	1568	0
427	20240426	133300	53495545	1568	1568	1568	1568	0
428	20240426	133200	53495545	1568	1568	1568	1568	1
429	20240426	133100	53493977	1558	1558	1558	1558	0
430	20240426	133000	53493977	1558	1558	1558	1558	0
431	20240426	132900	53493977	1558	1558	1558	1558	0
432	20240426	132800	53493977	1558	1558	1558	1558	0
433	20240426	132700	53493977	1558	1558	1558	1558	0
434	20240426	132600	53493977	1558	1567	1567	1558	12597
435	20240426	132500	33754514	1567	1567	1567	1567	0
436	20240426	132400	33754514	1567	1567	1567	1567	0
437	20240426	132300	33754514	1567	1567	1567	1567	0
438	20240426	132200	33754514	1567	1567	1567	1567	0
439	20240426	132100	33754514	1567	1567	1567	1567	0
440	20240426	132000	33754514	1567	1567	1567	1567	0
441	20240426	131900	33754514	1567	1567	1567	1567	0
442	20240426	131800	33754514	1567	1567	1567	1567	0
443	20240426	131700	33754514	1567	1567	1567	1567	0
444	20240426	131600	33754514	1567	1567	1567	1567	0
445	20240426	131500	33754514	1567	1567	1567	1567	0
446	20240426	131400	33754514	1567	1567	1567	1567	1
447	20240426	131300	33752947	1559	1559	1559	1559	0
448	20240426	131200	33752947	1559	1559	1559	1559	0
449	20240426	131100	33752947	1559	1559	1559	1559	0
450	20240426	131000	33752947	1559	1559	1559	1559	0
451	20240426	130900	33752947	1559	1559	1559	1559	1
452	20240426	130800	33751388	1558	1558	1558	1558	0
453	20240426	130700	33751388	1558	1558	1558	1558	0
454	20240426	130600	33751388	1558	1558	1558	1558	0
455	20240426	130500	33751388	1558	1558	1558	1558	0
456	20240426	130400	33751388	1558	1558	1558	1558	0
457	20240426	130300	33751388	1558	1558	1558	1558	0
458	20240426	130200	33751388	1558	1558	1558	1558	0
459	20240426	130100	33751388	1558	1558	1558	1558	0
460	20240426	130000	33751388	1558	1558	1558	1558	0
461	20240426	125900	33751388	1558	1558	1558	1558	0
462	20240426	125800	33751388	1558	1558	1558	1558	0
463	20240426	125700	33751388	1558	1558	1558	1558	0
464	20240426	125600	33751388	1558	1558	1558	1558	0
465	20240426	125500	33751388	1558	1558	1558	1558	0
466	20240426	125400	33751388	1558	1558	1558	1558	0
467	20240426	125300	33751388	1558	1558	1558	1558	0
468	20240426	125200	33751388	1558	1558	1558	1558	1
469	20240426	125100	33749830	1559	1559	1559	1559	0
470	20240426	125000	33749830	1559	1559	1559	1559	0
471	20240426	124900	33749830	1559	1559	1559	1559	0
472	20240426	124800	33749830	1559	1559	1559	1559	0
473	20240426	124700	33749830	1559	1559	1559	1559	0
474	20240426	124600	33749830	1559	1559	1559	1559	0
475	20240426	124500	33749830	1559	1559	1559	1559	0
476	20240426	124400	33749830	1559	1559	1559	1559	0
477	20240426	124300	33749830	1559	1559	1559	1559	0
478	20240426	124200	33749830	1559	1559	1559	1559	0
479	20240426	124100	33749830	1559	1559	1559	1559	0
480	20240426	124000	33749830	1559	1559	1559	1559	0
481	20240426	123900	33749830	1559	1559	1559	1559	0
482	20240426	123800	33749830	1559	1559	1559	1559	0
483	20240426	123700	33749830	1559	1559	1559	1559	0
484	20240426	123600	33749830	1559	1559	1559	1559	0
485	20240426	123500	33749830	1559	1559	1559	1559	0
486	20240426	123400	33749830	1559	1559	1559	1559	0
487	20240426	123300	33749830	1559	1559	1559	1559	36
488	20240426	123200	33693706	1568	1568	1568	1568	0
489	20240426	123100	33693706	1568	1568	1568	1568	0
490	20240426	123000	33693706	1568	1568	1568	1568	0
491	20240426	122900	33693706	1568	1568	1568	1568	0
492	20240426	122800	33693706	1568	1568	1568	1568	0
493	20240426	122700	33693706	1568	1568	1568	1568	0
494	20240426	122600	33693706	1568	1568	1568	1568	0
495	20240426	122500	33693706	1568	1568	1568	1568	0
496	20240426	122400	33693706	1568	1568	1568	1568	0
497	20240426	122300	33693706	1568	1568	1568	1568	0
498	20240426	122200	33693706	1568	1568	1568	1568	1
499	20240426	122100	33692138	1558	1558	1558	1558	0
500	20240426	122000	33692138	1558	1558	1558	1558	0
501	20240426	121900	33692138	1558	1558	1558	1558	0
502	20240426	121800	33692138	1558	1558	1558	1558	5
503	20240426	121700	33684348	1559	1559	1559	1559	0
504	20240426	121600	33684348	1559	1559	1559	1559	0
505	20240426	121500	33684348	1559	1559	1559	1559	0
506	20240426	121400	33684348	1559	1559	1559	1559	0
507	20240426	121300	33684348	1559	1559	1559	1559	0
508	20240426	121200	33684348	1559	1559	1559	1559	1
509	20240426	121100	33682789	1568	1568	1568	1568	0
510	20240426	121000	33682789	1568	1568	1568	1568	0
511	20240426	120900	33682789	1568	1568	1568	1568	0
512	20240426	120800	33682789	1568	1568	1568	1568	0
513	20240426	120700	33682789	1568	1568	1568	1568	0
514	20240426	120600	33682789	1568	1568	1568	1568	0
515	20240426	120500	33682789	1568	1568	1568	1568	0
516	20240426	120400	33682789	1568	1568	1568	1568	0
517	20240426	120300	33682789	1568	1568	1568	1568	0
518	20240426	120200	33682789	1568	1568	1568	1568	0
519	20240426	120100	33682789	1568	1568	1568	1568	0
520	20240426	120000	33682789	1568	1568	1568	1568	0
521	20240426	115900	33682789	1568	1568	1568	1568	0
522	20240426	115800	33682789	1568	1568	1568	1568	0
523	20240426	115700	33682789	1568	1568	1568	1568	0
524	20240426	115600	33682789	1568	1568	1568	1568	0
525	20240426	115500	33682789	1568	1568	1568	1568	0
526	20240426	115400	33682789	1568	1568	1568	1568	0
527	20240426	115300	33682789	1568	1568	1568	1568	1
528	20240426	115200	33681221	1568	1568	1568	1568	0
529	20240426	115100	33681221	1568	1568	1568	1568	0
530	20240426	115000	33681221	1568	1568	1568	1568	0
531	20240426	114900	33681221	1568	1568	1568	1568	0
532	20240426	114800	33681221	1568	1568	1568	1568	0
533	20240426	114700	33681221	1568	1568	1568	1568	0
534	20240426	114600	33681221	1568	1568	1568	1568	0
535	20240426	114500	33681221	1568	1568	1568	1568	0
536	20240426	114400	33681221	1568	1568	1568	1568	0
537	20240426	114300	33681221	1568	1568	1568	1568	0
538	20240426	114200	33681221	1568	1568	1568	1568	0
539	20240426	114100	33681221	1568	1560	1568	1560	20
540	20240426	114000	33649869	1570	1570	1570	1570	0
541	20240426	113900	33649869	1570	1570	1570	1570	0
542	20240426	113800	33649869	1570	1570	1570	1570	0
543	20240426	113700	33649869	1570	1570	1570	1570	0
544	20240426	113600	33649869	1570	1570	1570	1570	0
545	20240426	113500	33649869	1570	1570	1570	1570	0
546	20240426	113400	33649869	1570	1570	1570	1570	0
547	20240426	113300	33649869	1570	1570	1570	1570	0
548	20240426	113200	33649869	1570	1570	1570	1570	0
549	20240426	113100	33649869	1570	1570	1570	1570	0
550	20240426	113000	33649869	1570	1570	1570	1570	0
551	20240426	112900	33649869	1570	1570	1570	1570	0
552	20240426	112800	33649869	1570	1570	1570	1570	0
553	20240426	112700	33649869	1570	1570	1570	1570	0
554	20240426	112600	33649869	1570	1570	1570	1570	0
555	20240426	112500	33649869	1570	1570	1570	1570	0
556	20240426	112400	33649869	1570	1570	1570	1570	0
557	20240426	112300	33649869	1570	1570	1570	1570	0
558	20240426	112200	33649869	1570	1570	1570	1570	0
559	20240426	112100	33649869	1570	1570	1570	1570	0
560	20240426	112000	33649869	1570	1570	1570	1570	0
561	20240426	111900	33649869	1570	1570	1570	1570	0
562	20240426	111800	33649869	1570	1570	1570	1570	0
563	20240426	111700	33649869	1570	1570	1570	1570	0
564	20240426	111600	33649869	1570	1570	1570	1570	0
565	20240426	111500	33649869	1570	1570	1570	1570	0
566	20240426	111400	33649869	1570	1570	1570	1570	0
567	20240426	111300	33649869	1570	1570	1570	1570	0
568	20240426	111200	33649869	1570	1570	1570	1570	0
569	20240426	111100	33649869	1570	1570	1570	1570	0
570	20240426	111000	33649869	1570	1570	1570	1570	0
571	20240426	110900	33649869	1570	1570	1570	1570	0
572	20240426	110800	33649869	1570	1570	1570	1570	0
573	20240426	110700	33649869	1570	1570	1570	1570	0
574	20240426	110600	33649869	1570	1570	1570	1570	0
575	20240426	110500	33649869	1570	1570	1570	1570	688
576	20240426	110400	32569709	1569	1569	1569	1569	148
577	20240426	110300	32337497	1569	1569	1569	1569	1000
578	20240426	110200	30768497	1569	1569	1569	1569	0
579	20240426	110100	30768497	1569	1569	1569	1569	0
580	20240426	110000	30768497	1569	1569	1569	1569	0
581	20240426	105900	30768497	1569	1569	1569	1569	0
582	20240426	105800	30768497	1569	1569	1569	1569	0
583	20240426	105700	30768497	1569	1569	1569	1569	1
584	20240426	105600	30766928	1549	1546	1549	1546	11
585	20240426	105500	30749919	1547	1539	1547	1539	7
586	20240426	105400	30739116	1540	1553	1570	1540	2065
587	20240426	105300	27500564	1552	1557	1557	1551	30
588	20240426	105200	27453941	1570	1570	1570	1570	0
589	20240426	105100	27453941	1570	1570	1570	1570	0
590	20240426	105000	27453941	1570	1570	1570	1570	0
591	20240426	104900	27453941	1570	1570	1570	1570	0
592	20240426	104800	27453941	1570	1570	1570	1570	0
593	20240426	104700	27453941	1570	1570	1570	1570	0
594	20240426	104600	27453941	1570	1570	1570	1570	0
595	20240426	104500	27453941	1570	1570	1570	1570	1
596	20240426	104400	27452371	1559	1559	1559	1559	0
597	20240426	104300	27452371	1559	1559	1559	1559	0
598	20240426	104200	27452371	1559	1559	1559	1559	0
599	20240426	104100	27452371	1559	1563	1563	1559	1034
600	20240426	104000	25839335	1564	1565	1565	1564	2
601	20240426	103900	25836206	1565	1565	1565	1565	0
602	20240426	103800	25836206	1565	1565	1565	1565	0
603	20240426	103700	25836206	1565	1565	1565	1565	0
604	20240426	103600	25836206	1565	1565	1565	1565	0
605	20240426	103500	25836206	1565	1565	1565	1565	0
606	20240426	103400	25836206	1565	1565	1565	1565	0
607	20240426	103300	25836206	1565	1568	1568	1565	5
608	20240426	103200	25828372	1576	1576	1576	1576	0
609	20240426	103100	25828372	1576	1576	1576	1576	0
610	20240426	103000	25828372	1576	1576	1576	1576	0
611	20240426	102900	25828372	1576	1576	1576	1576	1
612	20240426	102800	25826796	1568	1569	1569	1568	14
613	20240426	102700	25804840	1569	1569	1569	1569	0
614	20240426	102600	25804840	1569	1569	1569	1569	0
615	20240426	102500	25804840	1569	1569	1570	1569	71
616	20240426	102400	25693436	1569	1569	1569	1569	0
617	20240426	102300	25693436	1569	1573	1573	1569	14
618	20240426	102200	25671460	1574	1574	1574	1574	0
619	20240426	102100	25671460	1574	1574	1574	1574	0
620	20240426	102000	25671460	1574	1574	1574	1574	0
621	20240426	101900	25671460	1574	1574	1574	1574	0
622	20240426	101800	25671460	1574	1574	1574	1574	0
623	20240426	101700	25671460	1574	1574	1574	1574	0
624	20240426	101600	25671460	1574	1575	1575	1574	31
625	20240426	101500	25622660	1575	1575	1575	1575	0
626	20240426	101400	25622660	1575	1575	1575	1575	0
627	20240426	101300	25622660	1575	1575	1575	1575	0
628	20240426	101200	25622660	1575	1575	1575	1575	0
629	20240426	101100	25622660	1575	1575	1575	1575	0
630	20240426	101000	25622660	1575	1575	1575	1575	0
631	20240426	100900	25622660	1575	1575	1575	1575	0
632	20240426	100800	25622660	1575	1581	1581	1575	33
633	20240426	100700	25570649	1600	1600	1600	1600	0
634	20240426	100600	25570649	1600	1599	1600	1599	1000
635	20240426	100500	23970650	1578	1586	1600	1578	1010
636	20240426	100400	22357572	1576	1576	1576	1576	0
637	20240426	100300	22357572	1576	1582	1582	1576	132
638	20240426	100200	22149308	1596	1596	1596	1596	1
639	20240426	100100	22147712	1580	1586	1586	1579	149
640	20240426	100000	21912207	1587	1596	1598	1587	36
641	20240426	095900	21854753	1598	1598	1598	1598	0
642	20240426	095800	21854753	1598	1598	1598	1598	0
643	20240426	095700	21854753	1598	1598	1598	1598	1
644	20240426	095600	21853155	1598	1606	1606	1591	47
645	20240426	095500	21778223	1598	1606	1606	1598	6
646	20240426	095400	21768620	1609	1609	1609	1609	0
647	20240426	095300	21768620	1609	1609	1609	1609	0
648	20240426	095200	21768620	1609	1606	1609	1606	13
649	20240426	095100	21747727	1596	1603	1603	1596	150
650	20240426	095000	21508227	1618	1618	1618	1618	0
651	20240426	094900	21508227	1618	1618	1618	1618	0
652	20240426	094800	21508227	1618	1618	1618	1618	0
653	20240426	094700	21508227	1618	1618	1618	1618	0
654	20240426	094600	21508227	1618	1618	1618	1618	0
655	20240426	094500	21508227	1618	1617	1618	1617	1083
656	20240426	094400	19756544	1617	1613	1617	1613	118
657	20240426	094300	19565900	1613	1603	1613	1603	61
658	20240426	094200	19467962	1616	1616	1616	1616	0
659	20240426	094100	19467962	1616	1610	1616	1610	200
660	20240426	094000	19145785	1610	1597	1610	1597	7400
661	20240426	093900	7312690	1597	1597	1597	1597	0
662	20240426	093800	7312690	1597	1597	1597	1588	90
663	20240426	093700	7169302	1572	1572	1572	1572	0
664	20240426	093600	7169302	1572	1579	1589	1572	548
665	20240426	093500	6303816	1580	1559	1580	1559	2001
666	20240426	093400	3159926	1547	1548	1559	1547	2004
667	20240426	093300	57573	1548	1548	1548	1548	0
668	20240426	093200	57573	1548	1548	1548	1548	0
669	20240426	093100	57573	1548	1548	1548	1548	0
670	20240426	093000	57573	1548	1548	1548	1548	3
671	20240426	092900	52929	1548	1548	1548	1548	0
672	20240426	092800	52929	1548	1548	1548	1548	0
673	20240426	092700	52929	1548	1548	1548	1548	5
674	20240426	092600	45189	1558	1558	1558	1558	0
675	20240426	092500	45189	1558	1558	1558	1558	0
676	20240426	092400	45189	1558	1558	1558	1558	1
677	20240426	092300	43631	1548	1548	1548	1548	1
678	20240426	092200	42083	1559	1559	1559	1559	0
679	20240426	092100	42083	1559	1559	1559	1559	0
680	20240426	092000	42083	1559	1559	1559	1559	0
681	20240426	091900	42083	1559	1559	1559	1559	0
682	20240426	091800	42083	1559	1559	1559	1559	0
683	20240426	091700	42083	1559	1559	1559	1559	0
684	20240426	091600	42083	1559	1559	1559	1559	0
685	20240426	091500	42083	1559	1559	1559	1559	0
686	20240426	091400	42083	1559	1559	1559	1559	0
687	20240426	091300	42083	1559	1559	1559	1559	0
688	20240426	091200	42083	1559	1559	1559	1559	0
689	20240426	091100	42083	1559	1559	1559	1559	0
690	20240426	091000	42083	1559	1559	1559	1559	0
691	20240426	090900	42083	1559	1559	1559	1559	0
692	20240426	090800	42083	1559	1559	1559	1559	0
693	20240426	090700	42083	1559	1559	1559	1559	0
694	20240426	090600	42083	1559	1559	1559	1559	0
695	20240426	090500	42083	1559	1559	1559	1559	0
696	20240426	090400	42083	1559	1559	1559	1559	0
697	20240426	090300	42083	1559	1559	1559	1554	4
698	20240426	090200	35857	1559	1559	1559	1559	2
699	20240426	090100	32739	1559	1559	1559	1559	1
700	20240426	090000	31180	1559	1559	1559	1559	20