KissMeData/065530/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	194300	160287988	1880	1880	1880	1880	1992
3	20240426	194200	160287988	1880	1880	1880	1880	0
4	20240426	194100	160287988	1880	1880	1880	1880	0
5	20240426	194000	160287988	1880	1880	1880	1880	0
6	20240426	193900	160287988	1880	1880	1880	1880	0
7	20240426	193800	160287988	1880	1880	1880	1880	0
8	20240426	193700	160287988	1880	1880	1880	1880	0
9	20240426	193600	160287988	1880	1880	1880	1880	0
10	20240426	193500	160287988	1880	1880	1880	1880	0
11	20240426	193400	160287988	1880	1880	1880	1880	0
12	20240426	193300	160287988	1880	1880	1880	1880	0
13	20240426	193200	160287988	1880	1880	1880	1880	0
14	20240426	193100	160287988	1880	1880	1880	1880	0
15	20240426	193000	160287988	1880	1880	1880	1880	0
16	20240426	192900	160287988	1880	1880	1880	1880	0
17	20240426	192800	160287988	1880	1880	1880	1880	0
18	20240426	192700	160287988	1880	1880	1880	1880	0
19	20240426	192600	160287988	1880	1880	1880	1880	0
20	20240426	192500	160287988	1880	1880	1880	1880	0
21	20240426	192400	160287988	1880	1880	1880	1880	0
22	20240426	192300	160287988	1880	1880	1880	1880	0
23	20240426	192200	160287988	1880	1880	1880	1880	0
24	20240426	192100	160287988	1880	1880	1880	1880	0
25	20240426	192000	160287988	1880	1880	1880	1880	0
26	20240426	191900	160287988	1880	1880	1880	1880	0
27	20240426	191800	160287988	1880	1880	1880	1880	0
28	20240426	191700	160287988	1880	1880	1880	1880	0
29	20240426	191600	160287988	1880	1880	1880	1880	0
30	20240426	191500	160287988	1880	1880	1880	1880	0
31	20240426	191400	160287988	1880	1880	1880	1880	0
32	20240426	191300	160287988	1880	1880	1880	1880	1992
33	20240426	191200	160287988	1880	1880	1880	1880	0
34	20240426	191100	160287988	1880	1880	1880	1880	0
35	20240426	191000	160287988	1880	1880	1880	1880	0
36	20240426	190900	160287988	1880	1880	1880	1880	0
37	20240426	190800	160287988	1880	1880	1880	1880	0
38	20240426	190700	160287988	1880	1880	1880	1880	0
39	20240426	190600	160287988	1880	1880	1880	1880	0
40	20240426	190500	160287988	1880	1880	1880	1880	0
41	20240426	190400	160287988	1880	1880	1880	1880	0
42	20240426	190300	160287988	1880	1880	1880	1880	0
43	20240426	190200	160287988	1880	1880	1880	1880	0
44	20240426	190100	160287988	1880	1880	1880	1880	0
45	20240426	190000	160287988	1880	1880	1880	1880	0
46	20240426	185900	160287988	1880	1880	1880	1880	0
47	20240426	185800	160287988	1880	1880	1880	1880	0
48	20240426	185700	160287988	1880	1880	1880	1880	0
49	20240426	185600	160287988	1880	1880	1880	1880	0
50	20240426	185500	160287988	1880	1880	1880	1880	0
51	20240426	185400	160287988	1880	1880	1880	1880	0
52	20240426	185300	160287988	1880	1880	1880	1880	0
53	20240426	185200	160287988	1880	1880	1880	1880	0
54	20240426	185100	160287988	1880	1880	1880	1880	0
55	20240426	185000	160287988	1880	1880	1880	1880	0
56	20240426	184900	160287988	1880	1880	1880	1880	0
57	20240426	184800	160287988	1880	1880	1880	1880	0
58	20240426	184700	160287988	1880	1880	1880	1880	0
59	20240426	184600	160287988	1880	1880	1880	1880	0
60	20240426	184500	160287988	1880	1880	1880	1880	0
61	20240426	184400	160287988	1880	1880	1880	1880	0
62	20240426	184300	160287988	1880	1880	1880	1880	1992
63	20240426	184200	160287988	1880	1880	1880	1880	0
64	20240426	184100	160287988	1880	1880	1880	1880	0
65	20240426	184000	160287988	1880	1880	1880	1880	0
66	20240426	183900	160287988	1880	1880	1880	1880	0
67	20240426	183800	160287988	1880	1880	1880	1880	0
68	20240426	183700	160287988	1880	1880	1880	1880	0
69	20240426	183600	160287988	1880	1880	1880	1880	0
70	20240426	183500	160287988	1880	1880	1880	1880	0
71	20240426	183400	160287988	1880	1880	1880	1880	0
72	20240426	183300	160287988	1880	1880	1880	1880	0
73	20240426	183200	160287988	1880	1880	1880	1880	0
74	20240426	183100	160287988	1880	1880	1880	1880	0
75	20240426	183000	160287988	1880	1880	1880	1880	0
76	20240426	182900	160287988	1880	1880	1880	1880	0
77	20240426	182800	160287988	1880	1880	1880	1880	0
78	20240426	182700	160287988	1880	1880	1880	1880	0
79	20240426	182600	160287988	1880	1880	1880	1880	0
80	20240426	182500	160287988	1880	1880	1880	1880	0
81	20240426	182400	160287988	1880	1880	1880	1880	0
82	20240426	182300	160287988	1880	1880	1880	1880	0
83	20240426	182200	160287988	1880	1880	1880	1880	0
84	20240426	182100	160287988	1880	1880	1880	1880	0
85	20240426	182000	160287988	1880	1880	1880	1880	0
86	20240426	181900	160287988	1880	1880	1880	1880	0
87	20240426	181800	160287988	1880	1880	1880	1880	0
88	20240426	181700	160287988	1880	1880	1880	1880	0
89	20240426	181600	160287988	1880	1880	1880	1880	0
90	20240426	181500	160287988	1880	1880	1880	1880	0
91	20240426	181400	160287988	1880	1880	1880	1880	0
92	20240426	181300	160287988	1880	1880	1880	1880	1992
93	20240426	181200	160287988	1880	1880	1880	1880	0
94	20240426	181100	160287988	1880	1880	1880	1880	0
95	20240426	181000	160287988	1880	1880	1880	1880	0
96	20240426	180900	160287988	1880	1880	1880	1880	0
97	20240426	180800	160287988	1880	1880	1880	1880	0
98	20240426	180700	160287988	1880	1880	1880	1880	0
99	20240426	180600	160287988	1880	1880	1880	1880	0
100	20240426	180500	160287988	1880	1880	1880	1880	0
101	20240426	180400	160287988	1880	1880	1880	1880	0
102	20240426	180300	160287988	1880	1880	1880	1880	0
103	20240426	180200	160287988	1880	1880	1880	1880	0
104	20240426	180100	160287988	1880	1880	1880	1880	0
105	20240426	180000	160287988	1880	1880	1880	1880	0
106	20240426	175900	160287988	1880	1880	1880	1880	0
107	20240426	175800	160287988	1880	1880	1880	1880	0
108	20240426	175700	160287988	1880	1880	1880	1880	0
109	20240426	175600	160287988	1880	1880	1880	1880	0
110	20240426	175500	160287988	1880	1880	1880	1880	0
111	20240426	175400	160287988	1880	1880	1880	1880	0
112	20240426	175300	160287988	1880	1880	1880	1880	0
113	20240426	175200	160287988	1880	1880	1880	1880	0
114	20240426	175100	160287988	1880	1880	1880	1880	0
115	20240426	175000	160287988	1880	1880	1880	1880	0
116	20240426	174900	160287988	1880	1880	1880	1880	0
117	20240426	174800	160287988	1880	1880	1880	1880	0
118	20240426	174700	160287988	1880	1880	1880	1880	0
119	20240426	174600	160287988	1880	1880	1880	1880	0
120	20240426	174500	160287988	1880	1880	1880	1880	0
121	20240426	174400	160287988	1880	1880	1880	1880	0
122	20240426	174300	160287988	1880	1880	1880	1880	1992
123	20240426	174200	160287988	1880	1880	1880	1880	0
124	20240426	174100	160287988	1880	1880	1880	1880	0
125	20240426	174000	160287988	1880	1880	1880	1880	0
126	20240426	173900	160287988	1880	1880	1880	1880	0
127	20240426	173800	160287988	1880	1880	1880	1880	0
128	20240426	173700	160287988	1880	1880	1880	1880	0
129	20240426	173600	160287988	1880	1880	1880	1880	0
130	20240426	173500	160287988	1880	1880	1880	1880	0
131	20240426	173400	160287988	1880	1880	1880	1880	0
132	20240426	173300	160287988	1880	1880	1880	1880	0
133	20240426	173200	160287988	1880	1880	1880	1880	0
134	20240426	173100	160287988	1880	1880	1880	1880	0
135	20240426	173000	160287988	1880	1880	1880	1880	0
136	20240426	172900	160287988	1880	1880	1880	1880	0
137	20240426	172800	160287988	1880	1880	1880	1880	0
138	20240426	172700	160287988	1880	1880	1880	1880	0
139	20240426	172600	160287988	1880	1880	1880	1880	0
140	20240426	172500	160287988	1880	1880	1880	1880	0
141	20240426	172400	160287988	1880	1880	1880	1880	0
142	20240426	172300	160287988	1880	1880	1880	1880	0
143	20240426	172200	160287988	1880	1880	1880	1880	0
144	20240426	172100	160287988	1880	1880	1880	1880	0
145	20240426	172000	160287988	1880	1880	1880	1880	0
146	20240426	171900	160287988	1880	1880	1880	1880	0
147	20240426	171800	160287988	1880	1880	1880	1880	0
148	20240426	171700	160287988	1880	1880	1880	1880	0
149	20240426	171600	160287988	1880	1880	1880	1880	0
150	20240426	171500	160287988	1880	1880	1880	1880	0
151	20240426	171400	160287988	1880	1880	1880	1880	0
152	20240426	171300	160287988	1880	1880	1880	1880	1992
153	20240426	171200	160287988	1880	1880	1880	1880	0
154	20240426	171100	160287988	1880	1880	1880	1880	0
155	20240426	171000	160287988	1880	1880	1880	1880	0
156	20240426	170900	160287988	1880	1880	1880	1880	0
157	20240426	170800	160287988	1880	1880	1880	1880	0
158	20240426	170700	160287988	1880	1880	1880	1880	0
159	20240426	170600	160287988	1880	1880	1880	1880	0
160	20240426	170500	160287988	1880	1880	1880	1880	0
161	20240426	170400	160287988	1880	1880	1880	1880	0
162	20240426	170300	160287988	1880	1880	1880	1880	0
163	20240426	170200	160287988	1880	1880	1880	1880	0
164	20240426	170100	160287988	1880	1880	1880	1880	0
165	20240426	170000	160287988	1880	1880	1880	1880	0
166	20240426	165900	160287988	1880	1880	1880	1880	0
167	20240426	165800	160287988	1880	1880	1880	1880	0
168	20240426	165700	160287988	1880	1880	1880	1880	0
169	20240426	165600	160287988	1880	1880	1880	1880	0
170	20240426	165500	160287988	1880	1880	1880	1880	0
171	20240426	165400	160287988	1880	1880	1880	1880	0
172	20240426	165300	160287988	1880	1880	1880	1880	0
173	20240426	165200	160287988	1880	1880	1880	1880	0
174	20240426	165100	160287988	1880	1880	1880	1880	0
175	20240426	165000	160287988	1880	1880	1880	1880	0
176	20240426	164900	160287988	1880	1880	1880	1880	0
177	20240426	164800	160287988	1880	1880	1880	1880	0
178	20240426	164700	160287988	1880	1880	1880	1880	0
179	20240426	164600	160287988	1880	1880	1880	1880	0
180	20240426	164500	160287988	1880	1880	1880	1880	0
181	20240426	164400	160287988	1880	1880	1880	1880	0
182	20240426	164300	160287988	1880	1880	1880	1880	1992
183	20240426	164200	160287988	1880	1880	1880	1880	0
184	20240426	164100	160287988	1880	1880	1880	1880	0
185	20240426	164000	160287988	1880	1880	1880	1880	0
186	20240426	163900	160287988	1880	1880	1880	1880	0
187	20240426	163800	160287988	1880	1880	1880	1880	0
188	20240426	163700	160287988	1880	1880	1880	1880	0
189	20240426	163600	160287988	1880	1880	1880	1880	0
190	20240426	163500	160287988	1880	1880	1880	1880	0
191	20240426	163400	160287988	1880	1880	1880	1880	0
192	20240426	163300	160287988	1880	1880	1880	1880	0
193	20240426	163200	160287988	1880	1880	1880	1880	0
194	20240426	163100	160287988	1880	1880	1880	1880	0
195	20240426	163000	160287988	1880	1880	1880	1880	0
196	20240426	162900	160287988	1880	1880	1880	1880	0
197	20240426	162800	160287988	1880	1880	1880	1880	0
198	20240426	162700	160287988	1880	1880	1880	1880	0
199	20240426	162600	160287988	1880	1880	1880	1880	0
200	20240426	162500	160287988	1880	1880	1880	1880	0
201	20240426	162400	160287988	1880	1880	1880	1880	0
202	20240426	162300	160287988	1880	1880	1880	1880	0
203	20240426	162200	160287988	1880	1880	1880	1880	0
204	20240426	162100	160287988	1880	1880	1880	1880	0
205	20240426	162000	160287988	1880	1880	1880	1880	0
206	20240426	161900	160287988	1880	1880	1880	1880	0
207	20240426	161800	160287988	1880	1880	1880	1880	0
208	20240426	161700	160287988	1880	1880	1880	1880	0
209	20240426	161600	160287988	1880	1880	1880	1880	0
210	20240426	161500	160287988	1880	1880	1880	1880	0
211	20240426	161400	160287988	1880	1880	1880	1880	0
212	20240426	161300	160287988	1880	1880	1880	1880	1992
213	20240426	161200	160287988	1880	1880	1880	1880	0
214	20240426	161100	160287988	1880	1880	1880	1880	0
215	20240426	161000	160287988	1880	1880	1880	1880	0
216	20240426	160900	160287988	1880	1880	1880	1880	0
217	20240426	160800	160287988	1880	1880	1880	1880	0
218	20240426	160700	160287988	1880	1880	1880	1880	0
219	20240426	160600	160287988	1880	1880	1880	1880	0
220	20240426	160500	160287988	1880	1880	1880	1880	0
221	20240426	160400	160287988	1880	1880	1880	1880	0
222	20240426	160300	160287988	1880	1880	1880	1880	0
223	20240426	160200	160287988	1880	1880	1880	1880	0
224	20240426	160100	160287988	1880	1880	1880	1880	0
225	20240426	160000	160287988	1880	1880	1880	1880	0
226	20240426	155900	160287988	1880	1880	1880	1880	0
227	20240426	155800	160287988	1880	1880	1880	1880	0
228	20240426	155700	160287988	1880	1880	1880	1880	0
229	20240426	155600	160287988	1880	1880	1880	1880	0
230	20240426	155500	160287988	1880	1880	1880	1880	0
231	20240426	155400	160287988	1880	1880	1880	1880	0
232	20240426	155300	160287988	1880	1880	1880	1880	0
233	20240426	155200	160287988	1880	1880	1880	1880	0
234	20240426	155100	160287988	1880	1880	1880	1880	0
235	20240426	155000	160287988	1880	1880	1880	1880	0
236	20240426	154900	160287988	1880	1880	1880	1880	0
237	20240426	154800	160287988	1880	1880	1880	1880	0
238	20240426	154700	160287988	1880	1880	1880	1880	0
239	20240426	154600	160287988	1880	1880	1880	1880	0
240	20240426	154500	160287988	1880	1880	1880	1880	0
241	20240426	154400	160287988	1880	1880	1880	1880	0
242	20240426	154300	160287988	1880	1880	1880	1880	1992
243	20240426	154200	160287988	1880	1880	1880	1880	0
244	20240426	154100	160287988	1880	1880	1880	1880	0
245	20240426	154000	160287988	1880	1880	1880	1880	0
246	20240426	153900	160287988	1880	1880	1880	1880	0
247	20240426	153800	160287988	1880	1880	1880	1880	0
248	20240426	153700	160287988	1880	1880	1880	1880	0
249	20240426	153600	160287988	1880	1880	1880	1880	0
250	20240426	153500	160287988	1880	1880	1880	1880	0
251	20240426	153400	160287988	1880	1880	1880	1880	0
252	20240426	153300	160287988	1880	1880	1880	1880	0
253	20240426	153200	160287988	1880	1880	1880	1880	0
254	20240426	153100	160287988	1880	1880	1880	1880	0
255	20240426	153000	160287988	1880	1880	1880	1880	1992
256	20240426	152900	156543028	1880	1880	1880	1880	0
257	20240426	152800	156543028	1880	1880	1880	1880	0
258	20240426	152700	156543028	1880	1880	1880	1880	0
259	20240426	152600	156543028	1880	1880	1880	1880	0
260	20240426	152500	156543028	1880	1880	1880	1880	0
261	20240426	152400	156543028	1880	1880	1880	1880	0
262	20240426	152300	156543028	1880	1880	1880	1880	0
263	20240426	152200	156543028	1880	1880	1880	1880	0
264	20240426	152100	156543028	1880	1880	1880	1880	0
265	20240426	152000	156543028	1880	1880	1880	1880	0
266	20240426	151900	156543028	1880	1870	1880	1870	2745
267	20240426	151800	151409868	1870	1870	1870	1870	10
268	20240426	151700	151391168	1870	1870	1870	1870	5
269	20240426	151600	151381818	1870	1870	1870	1870	3109
270	20240426	151500	145567988	1870	1871	1871	1870	32
271	20240426	151400	145508126	1875	1875	1875	1875	1
272	20240426	151300	145506251	1874	1874	1874	1874	46
273	20240426	151200	145420047	1875	1874	1875	1874	660
274	20240426	151100	144183206	1874	1874	1874	1874	6
275	20240426	151000	144171962	1874	1875	1875	1864	3192
276	20240426	150900	138216829	1867	1872	1872	1867	4838
277	20240426	150800	129167884	1875	1875	1875	1875	8
278	20240426	150700	129152884	1875	1875	1875	1872	257
279	20240426	150600	128671759	1875	1875	1875	1872	201
280	20240426	150500	128295466	1875	1875	1875	1871	105
281	20240426	150400	128098942	1872	1873	1875	1872	1360
282	20240426	150300	125552883	1875	1875	1875	1875	53
283	20240426	150200	125453508	1875	1875	1875	1875	1
284	20240426	150100	125451633	1875	1875	1875	1875	0
285	20240426	150000	125451633	1875	1875	1875	1873	81
286	20240426	145900	125299910	1875	1875	1875	1875	0
287	20240426	145800	125299910	1875	1872	1875	1872	101
288	20240426	145700	125110835	1875	1875	1875	1875	0
289	20240426	145600	125110835	1875	1875	1875	1875	107
290	20240426	145500	124910210	1875	1875	1875	1875	100
291	20240426	145400	124722710	1875	1875	1875	1875	48
292	20240426	145300	124632710	1875	1875	1875	1875	18
293	20240426	145200	124598960	1875	1875	1875	1875	2
294	20240426	145100	124595210	1875	1873	1875	1871	2193
295	20240426	145000	120490580	1875	1875	1875	1875	0
296	20240426	144900	120490580	1875	1875	1875	1875	8
297	20240426	144800	120475580	1875	1875	1875	1872	533
298	20240426	144700	119477200	1875	1875	1875	1875	2
299	20240426	144600	119473450	1875	1875	1875	1875	25
300	20240426	144500	119426575	1875	1875	1875	1875	0
301	20240426	144400	119426575	1875	1875	1875	1875	6
302	20240426	144300	119415325	1875	1873	1875	1873	39
303	20240426	144200	119342276	1873	1874	1874	1873	1962
304	20240426	144100	115666723	1875	1875	1875	1875	0
305	20240426	144000	115666723	1875	1875	1875	1875	1
306	20240426	143900	115664848	1875	1875	1875	1875	0
307	20240426	143800	115664848	1875	1875	1875	1875	10
308	20240426	143700	115646098	1875	1875	1875	1875	0
309	20240426	143600	115646098	1875	1875	1875	1875	30
310	20240426	143500	115589848	1875	1875	1875	1875	9
311	20240426	143400	115572973	1875	1875	1875	1875	0
312	20240426	143300	115572973	1875	1875	1875	1875	1
313	20240426	143200	115571098	1875	1875	1879	1875	2251
314	20240426	143100	111350465	1876	1876	1876	1876	0
315	20240426	143000	111350465	1876	1876	1876	1876	10
316	20240426	142900	111331705	1876	1879	1879	1876	509
317	20240426	142800	110376794	1879	1876	1879	1875	746
318	20240426	142700	108977860	1876	1876	1876	1876	400
319	20240426	142600	108227460	1879	1879	1879	1879	8
320	20240426	142500	108212428	1879	1879	1879	1879	0
321	20240426	142400	108212428	1879	1879	1879	1879	0
322	20240426	142300	108212428	1879	1879	1879	1879	3
323	20240426	142200	108206791	1879	1879	1879	1879	2
324	20240426	142100	108203033	1879	1879	1879	1879	0
325	20240426	142000	108203033	1879	1879	1879	1879	0
326	20240426	141900	108203033	1879	1879	1879	1879	0
327	20240426	141800	108203033	1879	1879	1879	1878	415
328	20240426	141700	107423656	1879	1879	1879	1879	0
329	20240426	141600	107423656	1879	1878	1879	1878	493
330	20240426	141500	106497801	1878	1878	1878	1878	0
331	20240426	141400	106497801	1878	1878	1878	1878	0
332	20240426	141300	106497801	1878	1878	1878	1878	7
333	20240426	141200	106484655	1878	1878	1878	1878	1
334	20240426	141100	106482777	1878	1878	1878	1878	0
335	20240426	141000	106482777	1878	1878	1878	1878	0
336	20240426	140900	106482777	1878	1878	1878	1878	0
337	20240426	140800	106482777	1878	1878	1878	1878	0
338	20240426	140700	106482777	1878	1878	1878	1878	1
339	20240426	140600	106480899	1875	1874	1875	1874	369
340	20240426	140500	105789315	1874	1874	1874	1874	0
341	20240426	140400	105789315	1874	1874	1874	1874	0
342	20240426	140300	105789315	1874	1874	1874	1874	0
343	20240426	140200	105789315	1874	1874	1874	1874	629
344	20240426	140100	104610569	1879	1879	1879	1879	0
345	20240426	140000	104610569	1879	1879	1879	1879	0
346	20240426	135900	104610569	1879	1879	1879	1879	1
347	20240426	135800	104608690	1874	1874	1874	1874	0
348	20240426	135700	104608690	1874	1874	1874	1874	0
349	20240426	135600	104608690	1874	1874	1874	1874	0
350	20240426	135500	104608690	1874	1874	1874	1874	0
351	20240426	135400	104608690	1874	1874	1874	1874	0
352	20240426	135300	104608690	1874	1874	1874	1874	467
353	20240426	135200	103733532	1874	1876	1876	1874	100
354	20240426	135100	103545971	1879	1879	1879	1879	0
355	20240426	135000	103545971	1879	1879	1879	1879	0
356	20240426	134900	103545971	1879	1879	1879	1879	0
357	20240426	134800	103545971	1879	1879	1879	1879	0
358	20240426	134700	103545971	1879	1879	1879	1879	0
359	20240426	134600	103545971	1879	1879	1879	1879	0
360	20240426	134500	103545971	1879	1879	1879	1879	0
361	20240426	134400	103545971	1879	1879	1879	1879	0
362	20240426	134300	103545971	1879	1879	1879	1879	0
363	20240426	134200	103545971	1879	1879	1879	1879	0
364	20240426	134100	103545971	1879	1879	1879	1879	0
365	20240426	134000	103545971	1879	1879	1879	1879	0
366	20240426	133900	103545971	1879	1879	1879	1879	0
367	20240426	133800	103545971	1879	1879	1879	1879	0
368	20240426	133700	103545971	1879	1879	1879	1879	0
369	20240426	133600	103545971	1879	1879	1879	1879	0
370	20240426	133500	103545971	1879	1879	1879	1879	68
371	20240426	133400	103418199	1879	1879	1879	1879	0
372	20240426	133300	103418199	1879	1879	1879	1879	0
373	20240426	133200	103418199	1879	1879	1879	1879	0
374	20240426	133100	103418199	1879	1879	1879	1879	0
375	20240426	133000	103418199	1879	1879	1879	1879	0
376	20240426	132900	103418199	1879	1879	1879	1879	0
377	20240426	132800	103418199	1879	1879	1879	1879	0
378	20240426	132700	103418199	1879	1879	1879	1879	0
379	20240426	132600	103418199	1879	1879	1879	1879	0
380	20240426	132500	103418199	1879	1879	1879	1879	0
381	20240426	132400	103418199	1879	1879	1879	1879	0
382	20240426	132300	103418199	1879	1879	1879	1879	0
383	20240426	132200	103418199	1879	1879	1879	1879	0
384	20240426	132100	103418199	1879	1879	1879	1879	10
385	20240426	132000	103399409	1873	1873	1873	1873	0
386	20240426	131900	103399409	1873	1873	1873	1873	0
387	20240426	131800	103399409	1873	1873	1873	1873	0
388	20240426	131700	103399409	1873	1873	1873	1873	0
389	20240426	131600	103399409	1873	1873	1873	1873	0
390	20240426	131500	103399409	1873	1873	1873	1873	0
391	20240426	131400	103399409	1873	1873	1873	1873	7
392	20240426	131300	103386298	1880	1880	1880	1880	0
393	20240426	131200	103386298	1880	1880	1880	1880	20
394	20240426	131100	103348698	1873	1873	1873	1873	0
395	20240426	131000	103348698	1873	1873	1873	1873	1123
396	20240426	130900	101245319	1873	1873	1873	1873	0
397	20240426	130800	101245319	1873	1873	1873	1873	39
398	20240426	130700	101172272	1873	1873	1873	1873	2050
399	20240426	130600	97332622	1873	1873	1873	1873	0
400	20240426	130500	97332622	1873	1874	1874	1873	1018
401	20240426	130400	95425547	1873	1873	1873	1873	0
402	20240426	130300	95425547	1873	1873	1873	1873	0
403	20240426	130200	95425547	1873	1873	1873	1873	0
404	20240426	130100	95425547	1873	1873	1873	1873	0
405	20240426	130000	95425547	1873	1873	1873	1873	0
406	20240426	125900	95425547	1873	1873	1873	1873	0
407	20240426	125800	95425547	1873	1873	1873	1873	0
408	20240426	125700	95425547	1873	1875	1875	1873	197
409	20240426	125600	95056560	1879	1879	1879	1879	0
410	20240426	125500	95056560	1879	1879	1879	1879	0
411	20240426	125400	95056560	1879	1879	1879	1879	50
412	20240426	125300	94962610	1872	1872	1872	1872	0
413	20240426	125200	94962610	1872	1872	1872	1872	0
414	20240426	125100	94962610	1872	1872	1872	1872	0
415	20240426	125000	94962610	1872	1872	1872	1872	0
416	20240426	124900	94962610	1872	1872	1872	1872	0
417	20240426	124800	94962610	1872	1872	1872	1872	0
418	20240426	124700	94962610	1872	1872	1872	1872	0
419	20240426	124600	94962610	1872	1872	1872	1872	0
420	20240426	124500	94962610	1872	1878	1878	1872	2169
421	20240426	124400	90894565	1879	1879	1879	1879	0
422	20240426	124300	90894565	1879	1879	1879	1879	0
423	20240426	124200	90894565	1879	1879	1879	1879	55
424	20240426	124100	90791220	1879	1879	1879	1879	0
425	20240426	124000	90791220	1879	1879	1879	1879	0
426	20240426	123900	90791220	1879	1879	1879	1879	0
427	20240426	123800	90791220	1879	1879	1879	1879	0
428	20240426	123700	90791220	1879	1879	1879	1879	0
429	20240426	123600	90791220	1879	1879	1879	1879	0
430	20240426	123500	90791220	1879	1879	1879	1879	0
431	20240426	123400	90791220	1879	1879	1879	1879	0
432	20240426	123300	90791220	1879	1879	1879	1879	0
433	20240426	123200	90791220	1879	1879	1879	1879	0
434	20240426	123100	90791220	1879	1879	1879	1879	0
435	20240426	123000	90791220	1879	1879	1879	1879	0
436	20240426	122900	90791220	1879	1879	1879	1879	0
437	20240426	122800	90791220	1879	1879	1879	1879	0
438	20240426	122700	90791220	1879	1880	1880	1879	125
439	20240426	122600	90556310	1880	1880	1880	1880	0
440	20240426	122500	90556310	1880	1880	1880	1880	4703
441	20240426	122400	81714670	1880	1880	1880	1880	0
442	20240426	122300	81714670	1880	1884	1884	1880	351
443	20240426	122200	81054274	1885	1885	1885	1885	55
444	20240426	122100	80950599	1885	1885	1885	1885	0
445	20240426	122000	80950599	1885	1885	1885	1885	0
446	20240426	121900	80950599	1885	1885	1885	1885	0
447	20240426	121800	80950599	1885	1885	1885	1885	2
448	20240426	121700	80946829	1885	1885	1885	1885	0
449	20240426	121600	80946829	1885	1885	1885	1885	0
450	20240426	121500	80946829	1885	1885	1885	1885	0
451	20240426	121400	80946829	1885	1885	1885	1885	0
452	20240426	121300	80946829	1885	1885	1885	1885	0
453	20240426	121200	80946829	1885	1885	1885	1885	0
454	20240426	121100	80946829	1885	1885	1885	1885	0
455	20240426	121000	80946829	1885	1885	1885	1885	0
456	20240426	120900	80946829	1885	1885	1885	1885	10
457	20240426	120800	80927979	1885	1883	1885	1883	11
458	20240426	120700	80907256	1884	1885	1885	1884	87
459	20240426	120600	80743345	1885	1885	1885	1885	5
460	20240426	120500	80733920	1885	1885	1885	1885	1
461	20240426	120400	80732035	1885	1888	1888	1885	2568
462	20240426	120300	75890755	1888	1888	1888	1888	0
463	20240426	120200	75890755	1888	1888	1888	1888	0
464	20240426	120100	75890755	1888	1888	1888	1888	0
465	20240426	120000	75890755	1888	1888	1888	1888	0
466	20240426	115900	75890755	1888	1888	1888	1888	0
467	20240426	115800	75890755	1888	1898	1898	1888	60
468	20240426	115700	75777375	1898	1898	1898	1898	0
469	20240426	115600	75777375	1898	1898	1898	1898	0
470	20240426	115500	75777375	1898	1898	1898	1898	0
471	20240426	115400	75777375	1898	1898	1898	1898	0
472	20240426	115300	75777375	1898	1898	1898	1898	0
473	20240426	115200	75777375	1898	1898	1898	1898	0
474	20240426	115100	75777375	1898	1898	1898	1898	0
475	20240426	115000	75777375	1898	1898	1898	1898	1
476	20240426	114900	75775477	1886	1886	1886	1886	489
477	20240426	114800	74853223	1885	1887	1887	1885	44
478	20240426	114700	74770239	1887	1887	1887	1887	13
479	20240426	114600	74745708	1897	1897	1897	1897	0
480	20240426	114500	74745708	1897	1897	1897	1897	1
481	20240426	114400	74743811	1897	1897	1897	1897	1
482	20240426	114300	74741914	1899	1899	1899	1899	0
483	20240426	114200	74741914	1899	1899	1899	1899	0
484	20240426	114100	74741914	1899	1899	1899	1899	0
485	20240426	114000	74741914	1899	1899	1899	1899	0
486	20240426	113900	74741914	1899	1899	1899	1899	0
487	20240426	113800	74741914	1899	1899	1899	1899	0
488	20240426	113700	74741914	1899	1899	1899	1899	0
489	20240426	113600	74741914	1899	1899	1899	1899	0
490	20240426	113500	74741914	1899	1899	1899	1899	0
491	20240426	113400	74741914	1899	1899	1899	1899	2
492	20240426	113300	74738116	1899	1899	1899	1899	2
493	20240426	113200	74734318	1899	1899	1899	1899	6
494	20240426	113100	74722924	1899	1899	1899	1899	0
495	20240426	113000	74722924	1899	1899	1899	1899	19
496	20240426	112900	74686843	1899	1899	1899	1899	0
497	20240426	112800	74686843	1899	1899	1899	1899	0
498	20240426	112700	74686843	1899	1899	1899	1899	0
499	20240426	112600	74686843	1899	1899	1899	1899	0
500	20240426	112500	74686843	1899	1899	1899	1899	60
501	20240426	112400	74572903	1899	1899	1899	1899	74
502	20240426	112300	74432377	1899	1899	1899	1899	25
503	20240426	112200	74384902	1899	1899	1899	1899	20
504	20240426	112100	74346922	1899	1899	1899	1899	0
505	20240426	112000	74346922	1899	1899	1899	1899	0
506	20240426	111900	74346922	1899	1899	1899	1899	0
507	20240426	111800	74346922	1899	1899	1899	1899	0
508	20240426	111700	74346922	1899	1899	1899	1899	0
509	20240426	111600	74346922	1899	1899	1899	1899	0
510	20240426	111500	74346922	1899	1899	1899	1899	0
511	20240426	111400	74346922	1899	1899	1899	1899	0
512	20240426	111300	74346922	1899	1899	1899	1899	0
513	20240426	111200	74346922	1899	1899	1899	1899	1
514	20240426	111100	74345023	1899	1899	1899	1899	2
515	20240426	111000	74341225	1901	1901	1901	1901	0
516	20240426	110900	74341225	1901	1901	1901	1901	0
517	20240426	110800	74341225	1901	1901	1901	1901	0
518	20240426	110700	74341225	1901	1901	1901	1901	0
519	20240426	110600	74341225	1901	1901	1901	1901	0
520	20240426	110500	74341225	1901	1901	1901	1901	0
521	20240426	110400	74341225	1901	1901	1901	1901	0
522	20240426	110300	74341225	1901	1901	1901	1901	0
523	20240426	110200	74341225	1901	1901	1901	1901	0
524	20240426	110100	74341225	1901	1897	1901	1897	26
525	20240426	110000	74291891	1897	1897	1897	1897	0
526	20240426	105900	74291891	1897	1897	1897	1897	5
527	20240426	105800	74282406	1885	1885	1885	1885	0
528	20240426	105700	74282406	1885	1885	1885	1885	0
529	20240426	105600	74282406	1885	1885	1885	1885	0
530	20240426	105500	74282406	1885	1885	1885	1885	0
531	20240426	105400	74282406	1885	1885	1885	1885	0
532	20240426	105300	74282406	1885	1885	1885	1885	0
533	20240426	105200	74282406	1885	1885	1885	1885	463
534	20240426	105100	73409651	1885	1885	1885	1885	0
535	20240426	105000	73409651	1885	1898	1898	1885	523
536	20240426	104900	72423633	1898	1898	1898	1898	1
537	20240426	104800	72421735	1898	1898	1898	1898	0
538	20240426	104700	72421735	1898	1898	1898	1898	5
539	20240426	104600	72412245	1898	1898	1898	1898	3
540	20240426	104500	72406551	1885	1889	1889	1885	266
541	20240426	104400	71904553	1896	1898	1898	1896	706
542	20240426	104300	70565829	1898	1902	1902	1898	2390
543	20240426	104200	66021477	1908	1905	1908	1902	827
544	20240426	104100	64448323	1908	1905	1908	1905	2
545	20240426	104000	64444510	1909	1905	1909	1905	235
546	20240426	103900	63996131	1912	1912	1912	1912	0
547	20240426	103800	63996131	1912	1912	1912	1912	0
548	20240426	103700	63996131	1912	1912	1912	1912	0
549	20240426	103600	63996131	1912	1912	1912	1912	0
550	20240426	103500	63996131	1912	1911	1912	1911	414
551	20240426	103400	63204931	1913	1913	1913	1913	0
552	20240426	103300	63204931	1913	1913	1913	1913	0
553	20240426	103200	63204931	1913	1913	1913	1913	0
554	20240426	103100	63204931	1913	1913	1913	1913	1
555	20240426	103000	63203018	1904	1904	1904	1904	176
556	20240426	102900	62867914	1904	1904	1904	1904	1
557	20240426	102800	62866010	1902	1902	1902	1902	0
558	20240426	102700	62866010	1902	1903	1903	1902	151
559	20240426	102600	62578658	1903	1903	1903	1903	50
560	20240426	102500	62483508	1905	1905	1905	1905	90
561	20240426	102400	62312058	1905	1905	1905	1905	10
562	20240426	102300	62293008	1905	1905	1905	1905	0
563	20240426	102200	62293008	1905	1905	1905	1905	1
564	20240426	102100	62291103	1902	1902	1902	1902	0
565	20240426	102000	62291103	1902	1902	1902	1902	0
566	20240426	101900	62291103	1902	1902	1902	1902	0
567	20240426	101800	62291103	1902	1902	1902	1902	0
568	20240426	101700	62291103	1902	1902	1902	1902	0
569	20240426	101600	62291103	1902	1902	1902	1902	0
570	20240426	101500	62291103	1902	1902	1902	1902	0
571	20240426	101400	62291103	1902	1902	1902	1902	0
572	20240426	101300	62291103	1902	1906	1906	1902	994
573	20240426	101200	60398128	1914	1914	1914	1914	0
574	20240426	101100	60398128	1914	1914	1914	1914	0
575	20240426	101000	60398128	1914	1914	1914	1914	0
576	20240426	100900	60398128	1914	1914	1914	1914	0
577	20240426	100800	60398128	1914	1914	1914	1914	0
578	20240426	100700	60398128	1914	1914	1914	1914	0
579	20240426	100600	60398128	1914	1914	1914	1914	0
580	20240426	100500	60398128	1914	1914	1914	1914	0
581	20240426	100400	60398128	1914	1914	1914	1914	0
582	20240426	100300	60398128	1914	1914	1914	1914	0
583	20240426	100200	60398128	1914	1914	1914	1914	0
584	20240426	100100	60398128	1914	1914	1914	1914	0
585	20240426	100000	60398128	1914	1905	1914	1905	50
586	20240426	095900	60302860	1905	1915	1915	1905	1565
587	20240426	095800	57315071	1915	1915	1915	1915	3
588	20240426	095700	57309326	1915	1915	1915	1915	0
589	20240426	095600	57309326	1915	1914	1915	1914	86
590	20240426	095500	57144716	1915	1915	1915	1915	42
591	20240426	095400	57064286	1916	1916	1916	1916	0
592	20240426	095300	57064286	1916	1916	1916	1916	3
593	20240426	095200	57058538	1916	1916	1916	1916	0
594	20240426	095100	57058538	1916	1916	1916	1916	20
595	20240426	095000	57020218	1916	1916	1916	1916	2
596	20240426	094900	57016386	1916	1916	1916	1915	627
597	20240426	094800	55815664	1915	1915	1915	1915	0
598	20240426	094700	55815664	1915	1916	1916	1915	109
599	20240426	094600	55606825	1916	1916	1916	1916	10
600	20240426	094500	55587665	1915	1915	1915	1915	0
601	20240426	094400	55587665	1915	1915	1915	1915	550
602	20240426	094300	54534415	1917	1917	1917	1917	523
603	20240426	094200	53531824	1918	1915	1918	1915	819
604	20240426	094100	51963436	1918	1915	1918	1915	3219
605	20240426	094000	45799045	1915	1918	1918	1915	240
606	20240426	093900	45339431	1916	1916	1916	1916	0
607	20240426	093800	45339431	1916	1916	1916	1916	429
608	20240426	093700	44517467	1919	1916	1919	1916	405
609	20240426	093600	43741478	1916	1919	1919	1916	491
610	20240426	093500	42800666	1923	1923	1923	1923	2
611	20240426	093400	42796820	1924	1924	1924	1924	6
612	20240426	093300	42785276	1916	1925	1925	1916	11
613	20240426	093200	42764173	1925	1924	1925	1924	3
614	20240426	093100	42758399	1925	1925	1925	1925	3
615	20240426	093000	42752624	1925	1925	1926	1925	203
616	20240426	092900	42361847	1925	1925	1928	1925	2004
617	20240426	092800	38500419	1914	1915	1928	1914	44
618	20240426	092700	38415654	1915	1916	1929	1915	1724
619	20240426	092600	35106234	1915	1912	1915	1911	2262
620	20240426	092500	30778557	1912	1912	1912	1912	0
621	20240426	092400	30778557	1912	1911	1912	1911	579
622	20240426	092300	29672083	1911	1904	1911	1902	108
623	20240426	092200	29466431	1902	1904	1904	1900	1900
624	20240426	092100	25854408	1911	1911	1911	1904	59
625	20240426	092000	25742044	1912	1912	1912	1912	0
626	20240426	091900	25742044	1912	1914	1914	1912	11
627	20240426	091800	25721006	1914	1914	1914	1914	12
628	20240426	091700	25698038	1914	1915	1915	1914	3
629	20240426	091600	25692295	1915	1901	1915	1901	453
630	20240426	091500	24831100	1901	1916	1916	1901	72
631	20240426	091400	24694184	1917	1901	1918	1901	11
632	20240426	091300	24673191	1918	1894	1920	1894	5806
633	20240426	091200	13594370	1895	1886	1895	1886	1646
634	20240426	091100	10478965	1885	1883	1885	1883	1000
635	20240426	091000	8595141	1883	1883	1883	1883	3
636	20240426	090900	8589492	1880	1880	1880	1880	113
637	20240426	090800	8377052	1880	1880	1881	1880	285
638	20240426	090700	7841152	1884	1884	1884	1884	2
639	20240426	090600	7837384	1884	1884	1884	1884	2
640	20240426	090500	7833616	1884	1884	1884	1884	3
641	20240426	090400	7827964	1884	1884	1884	1884	29
642	20240426	090300	7773328	1884	1884	1884	1884	1250
643	20240426	090200	5418328	1884	1884	1884	1884	11
644	20240426	090100	5397604	1884	1884	1884	1880	182
645	20240426	090000	5055320	1880	1880	1880	1880	2688