KissMeData/299170/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	210700	77299270	1873	1873	1873	1873	291
3	20240426	210600	77299270	1873	1873	1873	1873	0
4	20240426	210500	77299270	1873	1873	1873	1873	0
5	20240426	210400	77299270	1873	1873	1873	1873	0
6	20240426	210300	77299270	1873	1873	1873	1873	0
7	20240426	210200	77299270	1873	1873	1873	1873	0
8	20240426	210100	77299270	1873	1873	1873	1873	0
9	20240426	210000	77299270	1873	1873	1873	1873	0
10	20240426	205900	77299270	1873	1873	1873	1873	0
11	20240426	205800	77299270	1873	1873	1873	1873	0
12	20240426	205700	77299270	1873	1873	1873	1873	0
13	20240426	205600	77299270	1873	1873	1873	1873	0
14	20240426	205500	77299270	1873	1873	1873	1873	0
15	20240426	205400	77299270	1873	1873	1873	1873	0
16	20240426	205300	77299270	1873	1873	1873	1873	0
17	20240426	205200	77299270	1873	1873	1873	1873	0
18	20240426	205100	77299270	1873	1873	1873	1873	0
19	20240426	205000	77299270	1873	1873	1873	1873	0
20	20240426	204900	77299270	1873	1873	1873	1873	0
21	20240426	204800	77299270	1873	1873	1873	1873	0
22	20240426	204700	77299270	1873	1873	1873	1873	0
23	20240426	204600	77299270	1873	1873	1873	1873	0
24	20240426	204500	77299270	1873	1873	1873	1873	0
25	20240426	204400	77299270	1873	1873	1873	1873	0
26	20240426	204300	77299270	1873	1873	1873	1873	0
27	20240426	204200	77299270	1873	1873	1873	1873	0
28	20240426	204100	77299270	1873	1873	1873	1873	0
29	20240426	204000	77299270	1873	1873	1873	1873	0
30	20240426	203900	77299270	1873	1873	1873	1873	0
31	20240426	203800	77299270	1873	1873	1873	1873	0
32	20240426	203700	77299270	1873	1873	1873	1873	291
33	20240426	203600	77299270	1873	1873	1873	1873	0
34	20240426	203500	77299270	1873	1873	1873	1873	0
35	20240426	203400	77299270	1873	1873	1873	1873	0
36	20240426	203300	77299270	1873	1873	1873	1873	0
37	20240426	203200	77299270	1873	1873	1873	1873	0
38	20240426	203100	77299270	1873	1873	1873	1873	0
39	20240426	203000	77299270	1873	1873	1873	1873	0
40	20240426	202900	77299270	1873	1873	1873	1873	0
41	20240426	202800	77299270	1873	1873	1873	1873	0
42	20240426	202700	77299270	1873	1873	1873	1873	0
43	20240426	202600	77299270	1873	1873	1873	1873	0
44	20240426	202500	77299270	1873	1873	1873	1873	0
45	20240426	202400	77299270	1873	1873	1873	1873	0
46	20240426	202300	77299270	1873	1873	1873	1873	0
47	20240426	202200	77299270	1873	1873	1873	1873	0
48	20240426	202100	77299270	1873	1873	1873	1873	0
49	20240426	202000	77299270	1873	1873	1873	1873	0
50	20240426	201900	77299270	1873	1873	1873	1873	0
51	20240426	201800	77299270	1873	1873	1873	1873	0
52	20240426	201700	77299270	1873	1873	1873	1873	0
53	20240426	201600	77299270	1873	1873	1873	1873	0
54	20240426	201500	77299270	1873	1873	1873	1873	0
55	20240426	201400	77299270	1873	1873	1873	1873	0
56	20240426	201300	77299270	1873	1873	1873	1873	0
57	20240426	201200	77299270	1873	1873	1873	1873	0
58	20240426	201100	77299270	1873	1873	1873	1873	0
59	20240426	201000	77299270	1873	1873	1873	1873	0
60	20240426	200900	77299270	1873	1873	1873	1873	0
61	20240426	200800	77299270	1873	1873	1873	1873	0
62	20240426	200700	77299270	1873	1873	1873	1873	291
63	20240426	200600	77299270	1873	1873	1873	1873	0
64	20240426	200500	77299270	1873	1873	1873	1873	0
65	20240426	200400	77299270	1873	1873	1873	1873	0
66	20240426	200300	77299270	1873	1873	1873	1873	0
67	20240426	200200	77299270	1873	1873	1873	1873	0
68	20240426	200100	77299270	1873	1873	1873	1873	0
69	20240426	200000	77299270	1873	1873	1873	1873	0
70	20240426	195900	77299270	1873	1873	1873	1873	0
71	20240426	195800	77299270	1873	1873	1873	1873	0
72	20240426	195700	77299270	1873	1873	1873	1873	0
73	20240426	195600	77299270	1873	1873	1873	1873	0
74	20240426	195500	77299270	1873	1873	1873	1873	0
75	20240426	195400	77299270	1873	1873	1873	1873	0
76	20240426	195300	77299270	1873	1873	1873	1873	0
77	20240426	195200	77299270	1873	1873	1873	1873	0
78	20240426	195100	77299270	1873	1873	1873	1873	0
79	20240426	195000	77299270	1873	1873	1873	1873	0
80	20240426	194900	77299270	1873	1873	1873	1873	0
81	20240426	194800	77299270	1873	1873	1873	1873	0
82	20240426	194700	77299270	1873	1873	1873	1873	0
83	20240426	194600	77299270	1873	1873	1873	1873	0
84	20240426	194500	77299270	1873	1873	1873	1873	0
85	20240426	194400	77299270	1873	1873	1873	1873	0
86	20240426	194300	77299270	1873	1873	1873	1873	0
87	20240426	194200	77299270	1873	1873	1873	1873	0
88	20240426	194100	77299270	1873	1873	1873	1873	0
89	20240426	194000	77299270	1873	1873	1873	1873	0
90	20240426	193900	77299270	1873	1873	1873	1873	0
91	20240426	193800	77299270	1873	1873	1873	1873	0
92	20240426	193700	77299270	1873	1873	1873	1873	291
93	20240426	193600	77299270	1873	1873	1873	1873	0
94	20240426	193500	77299270	1873	1873	1873	1873	0
95	20240426	193400	77299270	1873	1873	1873	1873	0
96	20240426	193300	77299270	1873	1873	1873	1873	0
97	20240426	193200	77299270	1873	1873	1873	1873	0
98	20240426	193100	77299270	1873	1873	1873	1873	0
99	20240426	193000	77299270	1873	1873	1873	1873	0
100	20240426	192900	77299270	1873	1873	1873	1873	0
101	20240426	192800	77299270	1873	1873	1873	1873	0
102	20240426	192700	77299270	1873	1873	1873	1873	0
103	20240426	192600	77299270	1873	1873	1873	1873	0
104	20240426	192500	77299270	1873	1873	1873	1873	0
105	20240426	192400	77299270	1873	1873	1873	1873	0
106	20240426	192300	77299270	1873	1873	1873	1873	0
107	20240426	192200	77299270	1873	1873	1873	1873	0
108	20240426	192100	77299270	1873	1873	1873	1873	0
109	20240426	192000	77299270	1873	1873	1873	1873	0
110	20240426	191900	77299270	1873	1873	1873	1873	0
111	20240426	191800	77299270	1873	1873	1873	1873	0
112	20240426	191700	77299270	1873	1873	1873	1873	0
113	20240426	191600	77299270	1873	1873	1873	1873	0
114	20240426	191500	77299270	1873	1873	1873	1873	0
115	20240426	191400	77299270	1873	1873	1873	1873	0
116	20240426	191300	77299270	1873	1873	1873	1873	0
117	20240426	191200	77299270	1873	1873	1873	1873	0
118	20240426	191100	77299270	1873	1873	1873	1873	0
119	20240426	191000	77299270	1873	1873	1873	1873	0
120	20240426	190900	77299270	1873	1873	1873	1873	0
121	20240426	190800	77299270	1873	1873	1873	1873	0
122	20240426	190700	77299270	1873	1873	1873	1873	291
123	20240426	190600	77299270	1873	1873	1873	1873	0
124	20240426	190500	77299270	1873	1873	1873	1873	0
125	20240426	190400	77299270	1873	1873	1873	1873	0
126	20240426	190300	77299270	1873	1873	1873	1873	0
127	20240426	190200	77299270	1873	1873	1873	1873	0
128	20240426	190100	77299270	1873	1873	1873	1873	0
129	20240426	190000	77299270	1873	1873	1873	1873	0
130	20240426	185900	77299270	1873	1873	1873	1873	0
131	20240426	185800	77299270	1873	1873	1873	1873	0
132	20240426	185700	77299270	1873	1873	1873	1873	0
133	20240426	185600	77299270	1873	1873	1873	1873	0
134	20240426	185500	77299270	1873	1873	1873	1873	0
135	20240426	185400	77299270	1873	1873	1873	1873	0
136	20240426	185300	77299270	1873	1873	1873	1873	0
137	20240426	185200	77299270	1873	1873	1873	1873	0
138	20240426	185100	77299270	1873	1873	1873	1873	0
139	20240426	185000	77299270	1873	1873	1873	1873	0
140	20240426	184900	77299270	1873	1873	1873	1873	0
141	20240426	184800	77299270	1873	1873	1873	1873	0
142	20240426	184700	77299270	1873	1873	1873	1873	0
143	20240426	184600	77299270	1873	1873	1873	1873	0
144	20240426	184500	77299270	1873	1873	1873	1873	0
145	20240426	184400	77299270	1873	1873	1873	1873	0
146	20240426	184300	77299270	1873	1873	1873	1873	0
147	20240426	184200	77299270	1873	1873	1873	1873	0
148	20240426	184100	77299270	1873	1873	1873	1873	0
149	20240426	184000	77299270	1873	1873	1873	1873	0
150	20240426	183900	77299270	1873	1873	1873	1873	0
151	20240426	183800	77299270	1873	1873	1873	1873	0
152	20240426	183700	77299270	1873	1873	1873	1873	291
153	20240426	183600	77299270	1873	1873	1873	1873	0
154	20240426	183500	77299270	1873	1873	1873	1873	0
155	20240426	183400	77299270	1873	1873	1873	1873	0
156	20240426	183300	77299270	1873	1873	1873	1873	0
157	20240426	183200	77299270	1873	1873	1873	1873	0
158	20240426	183100	77299270	1873	1873	1873	1873	0
159	20240426	183000	77299270	1873	1873	1873	1873	0
160	20240426	182900	77299270	1873	1873	1873	1873	0
161	20240426	182800	77299270	1873	1873	1873	1873	0
162	20240426	182700	77299270	1873	1873	1873	1873	0
163	20240426	182600	77299270	1873	1873	1873	1873	0
164	20240426	182500	77299270	1873	1873	1873	1873	0
165	20240426	182400	77299270	1873	1873	1873	1873	0
166	20240426	182300	77299270	1873	1873	1873	1873	0
167	20240426	182200	77299270	1873	1873	1873	1873	0
168	20240426	182100	77299270	1873	1873	1873	1873	0
169	20240426	182000	77299270	1873	1873	1873	1873	0
170	20240426	181900	77299270	1873	1873	1873	1873	0
171	20240426	181800	77299270	1873	1873	1873	1873	0
172	20240426	181700	77299270	1873	1873	1873	1873	0
173	20240426	181600	77299270	1873	1873	1873	1873	0
174	20240426	181500	77299270	1873	1873	1873	1873	0
175	20240426	181400	77299270	1873	1873	1873	1873	0
176	20240426	181300	77299270	1873	1873	1873	1873	0
177	20240426	181200	77299270	1873	1873	1873	1873	0
178	20240426	181100	77299270	1873	1873	1873	1873	0
179	20240426	181000	77299270	1873	1873	1873	1873	0
180	20240426	180900	77299270	1873	1873	1873	1873	0
181	20240426	180800	77299270	1873	1873	1873	1873	0
182	20240426	180700	77299270	1873	1873	1873	1873	291
183	20240426	180600	77299270	1873	1873	1873	1873	0
184	20240426	180500	77299270	1873	1873	1873	1873	0
185	20240426	180400	77299270	1873	1873	1873	1873	0
186	20240426	180300	77299270	1873	1873	1873	1873	0
187	20240426	180200	77299270	1873	1873	1873	1873	0
188	20240426	180100	77299270	1873	1873	1873	1873	0
189	20240426	180000	77299270	1873	1873	1873	1873	0
190	20240426	175900	77299270	1873	1873	1873	1873	0
191	20240426	175800	77299270	1873	1873	1873	1873	0
192	20240426	175700	77299270	1873	1873	1873	1873	0
193	20240426	175600	77299270	1873	1873	1873	1873	0
194	20240426	175500	77299270	1873	1873	1873	1873	0
195	20240426	175400	77299270	1873	1873	1873	1873	0
196	20240426	175300	77299270	1873	1873	1873	1873	0
197	20240426	175200	77299270	1873	1873	1873	1873	0
198	20240426	175100	77299270	1873	1873	1873	1873	0
199	20240426	175000	77299270	1873	1873	1873	1873	0
200	20240426	174900	77299270	1873	1873	1873	1873	0
201	20240426	174800	77299270	1873	1873	1873	1873	0
202	20240426	174700	77299270	1873	1873	1873	1873	0
203	20240426	174600	77299270	1873	1873	1873	1873	0
204	20240426	174500	77299270	1873	1873	1873	1873	0
205	20240426	174400	77299270	1873	1873	1873	1873	0
206	20240426	174300	77299270	1873	1873	1873	1873	0
207	20240426	174200	77299270	1873	1873	1873	1873	0
208	20240426	174100	77299270	1873	1873	1873	1873	0
209	20240426	174000	77299270	1873	1873	1873	1873	0
210	20240426	173900	77299270	1873	1873	1873	1873	0
211	20240426	173800	77299270	1873	1873	1873	1873	0
212	20240426	173700	77299270	1873	1873	1873	1873	291
213	20240426	173600	77299270	1873	1873	1873	1873	0
214	20240426	173500	77299270	1873	1873	1873	1873	0
215	20240426	173400	77299270	1873	1873	1873	1873	0
216	20240426	173300	77299270	1873	1873	1873	1873	0
217	20240426	173200	77299270	1873	1873	1873	1873	0
218	20240426	173100	77299270	1873	1873	1873	1873	0
219	20240426	173000	77299270	1873	1873	1873	1873	0
220	20240426	172900	77299270	1873	1873	1873	1873	0
221	20240426	172800	77299270	1873	1873	1873	1873	0
222	20240426	172700	77299270	1873	1873	1873	1873	0
223	20240426	172600	77299270	1873	1873	1873	1873	0
224	20240426	172500	77299270	1873	1873	1873	1873	0
225	20240426	172400	77299270	1873	1873	1873	1873	0
226	20240426	172300	77299270	1873	1873	1873	1873	0
227	20240426	172200	77299270	1873	1873	1873	1873	0
228	20240426	172100	77299270	1873	1873	1873	1873	0
229	20240426	172000	77299270	1873	1873	1873	1873	0
230	20240426	171900	77299270	1873	1873	1873	1873	0
231	20240426	171800	77299270	1873	1873	1873	1873	0
232	20240426	171700	77299270	1873	1873	1873	1873	0
233	20240426	171600	77299270	1873	1873	1873	1873	0
234	20240426	171500	77299270	1873	1873	1873	1873	0
235	20240426	171400	77299270	1873	1873	1873	1873	0
236	20240426	171300	77299270	1873	1873	1873	1873	0
237	20240426	171200	77299270	1873	1873	1873	1873	0
238	20240426	171100	77299270	1873	1873	1873	1873	0
239	20240426	171000	77299270	1873	1873	1873	1873	0
240	20240426	170900	77299270	1873	1873	1873	1873	0
241	20240426	170800	77299270	1873	1873	1873	1873	0
242	20240426	170700	77299270	1873	1873	1873	1873	291
243	20240426	170600	77299270	1873	1873	1873	1873	0
244	20240426	170500	77299270	1873	1873	1873	1873	0
245	20240426	170400	77299270	1873	1873	1873	1873	0
246	20240426	170300	77299270	1873	1873	1873	1873	0
247	20240426	170200	77299270	1873	1873	1873	1873	0
248	20240426	170100	77299270	1873	1873	1873	1873	0
249	20240426	170000	77299270	1873	1873	1873	1873	0
250	20240426	165900	77299270	1873	1873	1873	1873	0
251	20240426	165800	77299270	1873	1873	1873	1873	0
252	20240426	165700	77299270	1873	1873	1873	1873	0
253	20240426	165600	77299270	1873	1873	1873	1873	0
254	20240426	165500	77299270	1873	1873	1873	1873	0
255	20240426	165400	77299270	1873	1873	1873	1873	0
256	20240426	165300	77299270	1873	1873	1873	1873	0
257	20240426	165200	77299270	1873	1873	1873	1873	0
258	20240426	165100	77299270	1873	1873	1873	1873	0
259	20240426	165000	77299270	1873	1873	1873	1873	0
260	20240426	164900	77299270	1873	1873	1873	1873	0
261	20240426	164800	77299270	1873	1873	1873	1873	0
262	20240426	164700	77299270	1873	1873	1873	1873	0
263	20240426	164600	77299270	1873	1873	1873	1873	0
264	20240426	164500	77299270	1873	1873	1873	1873	0
265	20240426	164400	77299270	1873	1873	1873	1873	0
266	20240426	164300	77299270	1873	1873	1873	1873	0
267	20240426	164200	77299270	1873	1873	1873	1873	0
268	20240426	164100	77299270	1873	1873	1873	1873	0
269	20240426	164000	77299270	1873	1873	1873	1873	0
270	20240426	163900	77299270	1873	1873	1873	1873	0
271	20240426	163800	77299270	1873	1873	1873	1873	0
272	20240426	163700	77299270	1873	1873	1873	1873	291
273	20240426	163600	77299270	1873	1873	1873	1873	0
274	20240426	163500	77299270	1873	1873	1873	1873	0
275	20240426	163400	77299270	1873	1873	1873	1873	0
276	20240426	163300	77299270	1873	1873	1873	1873	0
277	20240426	163200	77299270	1873	1873	1873	1873	0
278	20240426	163100	77299270	1873	1873	1873	1873	0
279	20240426	163000	77299270	1873	1873	1873	1873	0
280	20240426	162900	77299270	1873	1873	1873	1873	0
281	20240426	162800	77299270	1873	1873	1873	1873	0
282	20240426	162700	77299270	1873	1873	1873	1873	0
283	20240426	162600	77299270	1873	1873	1873	1873	0
284	20240426	162500	77299270	1873	1873	1873	1873	0
285	20240426	162400	77299270	1873	1873	1873	1873	0
286	20240426	162300	77299270	1873	1873	1873	1873	0
287	20240426	162200	77299270	1873	1873	1873	1873	0
288	20240426	162100	77299270	1873	1873	1873	1873	0
289	20240426	162000	77299270	1873	1873	1873	1873	0
290	20240426	161900	77299270	1873	1873	1873	1873	0
291	20240426	161800	77299270	1873	1873	1873	1873	0
292	20240426	161700	77299270	1873	1873	1873	1873	0
293	20240426	161600	77299270	1873	1873	1873	1873	0
294	20240426	161500	77299270	1873	1873	1873	1873	0
295	20240426	161400	77299270	1873	1873	1873	1873	0
296	20240426	161300	77299270	1873	1873	1873	1873	0
297	20240426	161200	77299270	1873	1873	1873	1873	0
298	20240426	161100	77299270	1873	1873	1873	1873	0
299	20240426	161000	77299270	1873	1873	1873	1873	0
300	20240426	160900	77299270	1873	1873	1873	1873	0
301	20240426	160800	77299270	1873	1873	1873	1873	0
302	20240426	160700	77299270	1873	1873	1873	1873	291
303	20240426	160600	77299270	1873	1873	1873	1873	0
304	20240426	160500	77299270	1873	1873	1873	1873	0
305	20240426	160400	77299270	1873	1873	1873	1873	0
306	20240426	160300	77299270	1873	1873	1873	1873	0
307	20240426	160200	77299270	1873	1873	1873	1873	0
308	20240426	160100	77299270	1873	1873	1873	1873	0
309	20240426	160000	77299270	1873	1873	1873	1873	0
310	20240426	155900	77299270	1873	1873	1873	1873	0
311	20240426	155800	77299270	1873	1873	1873	1873	0
312	20240426	155700	77299270	1873	1873	1873	1873	0
313	20240426	155600	77299270	1873	1873	1873	1873	0
314	20240426	155500	77299270	1873	1873	1873	1873	0
315	20240426	155400	77299270	1873	1873	1873	1873	0
316	20240426	155300	77299270	1873	1873	1873	1873	0
317	20240426	155200	77299270	1873	1873	1873	1873	0
318	20240426	155100	77299270	1873	1873	1873	1873	0
319	20240426	155000	77299270	1873	1873	1873	1873	0
320	20240426	154900	77299270	1873	1873	1873	1873	0
321	20240426	154800	77299270	1873	1873	1873	1873	0
322	20240426	154700	77299270	1873	1873	1873	1873	0
323	20240426	154600	77299270	1873	1873	1873	1873	0
324	20240426	154500	77299270	1873	1873	1873	1873	0
325	20240426	154400	77299270	1873	1873	1873	1873	0
326	20240426	154300	77299270	1873	1873	1873	1873	0
327	20240426	154200	77299270	1873	1873	1873	1873	0
328	20240426	154100	77299270	1873	1873	1873	1873	0
329	20240426	154000	77299270	1873	1873	1873	1873	0
330	20240426	153900	77299270	1873	1873	1873	1873	0
331	20240426	153800	77299270	1873	1873	1873	1873	0
332	20240426	153700	77299270	1873	1873	1873	1873	291
333	20240426	153600	77299270	1873	1873	1873	1873	0
334	20240426	153500	77299270	1873	1873	1873	1873	0
335	20240426	153400	77299270	1873	1873	1873	1873	0
336	20240426	153300	77299270	1873	1873	1873	1873	0
337	20240426	153200	77299270	1873	1873	1873	1873	0
338	20240426	153100	77299270	1873	1873	1873	1873	0
339	20240426	153000	77299270	1873	1873	1873	1873	291
340	20240426	152900	76754227	1867	1867	1867	1867	0
341	20240426	152800	76754227	1867	1867	1867	1867	0
342	20240426	152700	76754227	1867	1867	1867	1867	0
343	20240426	152600	76754227	1867	1867	1867	1867	0
344	20240426	152500	76754227	1867	1867	1867	1867	0
345	20240426	152400	76754227	1867	1867	1867	1867	0
346	20240426	152300	76754227	1867	1867	1867	1867	0
347	20240426	152200	76754227	1867	1867	1867	1867	0
348	20240426	152100	76754227	1867	1867	1867	1867	0
349	20240426	152000	76754227	1867	1867	1867	1867	0
350	20240426	151900	76754227	1867	1867	1867	1867	0
351	20240426	151800	76754227	1867	1867	1867	1867	0
352	20240426	151700	76754227	1867	1867	1867	1867	0
353	20240426	151600	76754227	1867	1867	1867	1867	0
354	20240426	151500	76754227	1867	1867	1867	1867	0
355	20240426	151400	76754227	1867	1867	1867	1867	0
356	20240426	151300	76754227	1867	1867	1867	1867	140
357	20240426	151200	76492847	1867	1867	1867	1867	0
358	20240426	151100	76492847	1867	1867	1867	1867	0
359	20240426	151000	76492847	1867	1867	1867	1867	0
360	20240426	150900	76492847	1867	1868	1868	1867	93
361	20240426	150800	76319212	1868	1868	1868	1868	0
362	20240426	150700	76319212	1868	1868	1868	1868	0
363	20240426	150600	76319212	1868	1868	1868	1868	90
364	20240426	150500	76151092	1869	1869	1869	1869	0
365	20240426	150400	76151092	1869	1869	1869	1869	0
366	20240426	150300	76151092	1869	1868	1869	1868	7
367	20240426	150200	76138015	1868	1868	1868	1868	0
368	20240426	150100	76138015	1868	1868	1868	1868	0
369	20240426	150000	76138015	1868	1868	1868	1868	40
370	20240426	145900	76063295	1869	1869	1869	1869	0
371	20240426	145800	76063295	1869	1869	1869	1869	0
372	20240426	145700	76063295	1869	1871	1871	1869	1336
373	20240426	145600	73565615	1873	1873	1873	1873	0
374	20240426	145500	73565615	1873	1873	1873	1873	0
375	20240426	145400	73565615	1873	1873	1873	1873	0
376	20240426	145300	73565615	1873	1873	1873	1873	0
377	20240426	145200	73565615	1873	1873	1873	1873	0
378	20240426	145100	73565615	1873	1873	1873	1873	0
379	20240426	145000	73565615	1873	1873	1873	1873	0
380	20240426	144900	73565615	1873	1873	1873	1873	0
381	20240426	144800	73565615	1873	1873	1873	1873	0
382	20240426	144700	73565615	1873	1873	1873	1873	0
383	20240426	144600	73565615	1873	1873	1873	1873	0
384	20240426	144500	73565615	1873	1873	1873	1873	0
385	20240426	144400	73565615	1873	1873	1873	1873	0
386	20240426	144300	73565615	1873	1873	1873	1873	0
387	20240426	144200	73565615	1873	1873	1873	1873	0
388	20240426	144100	73565615	1873	1873	1873	1873	0
389	20240426	144000	73565615	1873	1873	1873	1873	0
390	20240426	143900	73565615	1873	1873	1873	1873	0
391	20240426	143800	73565615	1873	1873	1873	1873	0
392	20240426	143700	73565615	1873	1873	1873	1873	0
393	20240426	143600	73565615	1873	1873	1873	1873	0
394	20240426	143500	73565615	1873	1873	1873	1873	0
395	20240426	143400	73565615	1873	1873	1873	1873	0
396	20240426	143300	73565615	1873	1873	1873	1873	12
397	20240426	143200	73543139	1873	1873	1873	1873	0
398	20240426	143100	73543139	1873	1873	1873	1873	0
399	20240426	143000	73543139	1873	1873	1873	1873	0
400	20240426	142900	73543139	1873	1873	1873	1873	0
401	20240426	142800	73543139	1873	1873	1873	1873	0
402	20240426	142700	73543139	1873	1873	1873	1873	0
403	20240426	142600	73543139	1873	1873	1873	1873	0
404	20240426	142500	73543139	1873	1873	1873	1873	0
405	20240426	142400	73543139	1873	1873	1873	1873	0
406	20240426	142300	73543139	1873	1873	1873	1873	0
407	20240426	142200	73543139	1873	1871	1873	1871	133
408	20240426	142100	73294282	1872	1872	1872	1872	0
409	20240426	142000	73294282	1872	1872	1872	1872	0
410	20240426	141900	73294282	1872	1872	1872	1872	0
411	20240426	141800	73294282	1872	1872	1872	1872	0
412	20240426	141700	73294282	1872	1872	1872	1872	0
413	20240426	141600	73294282	1872	1872	1872	1872	0
414	20240426	141500	73294282	1872	1872	1872	1872	0
415	20240426	141400	73294282	1872	1872	1872	1872	0
416	20240426	141300	73294282	1872	1872	1872	1872	0
417	20240426	141200	73294282	1872	1872	1872	1872	0
418	20240426	141100	73294282	1872	1872	1872	1872	0
419	20240426	141000	73294282	1872	1872	1872	1872	0
420	20240426	140900	73294282	1872	1872	1872	1872	0
421	20240426	140800	73294282	1872	1872	1872	1872	0
422	20240426	140700	73294282	1872	1872	1872	1872	0
423	20240426	140600	73294282	1872	1872	1872	1872	0
424	20240426	140500	73294282	1872	1872	1872	1872	0
425	20240426	140400	73294282	1872	1872	1872	1872	0
426	20240426	140300	73294282	1872	1872	1872	1872	0
427	20240426	140200	73294282	1872	1872	1872	1872	0
428	20240426	140100	73294282	1872	1872	1872	1872	0
429	20240426	140000	73294282	1872	1872	1872	1872	0
430	20240426	135900	73294282	1872	1872	1872	1872	0
431	20240426	135800	73294282	1872	1872	1872	1872	0
432	20240426	135700	73294282	1872	1872	1872	1872	0
433	20240426	135600	73294282	1872	1872	1872	1872	0
434	20240426	135500	73294282	1872	1872	1872	1872	145
435	20240426	135400	73022842	1873	1873	1873	1873	0
436	20240426	135300	73022842	1873	1873	1873	1873	0
437	20240426	135200	73022842	1873	1873	1873	1873	0
438	20240426	135100	73022842	1873	1873	1873	1873	0
439	20240426	135000	73022842	1873	1873	1873	1873	0
440	20240426	134900	73022842	1873	1873	1873	1873	79
441	20240426	134800	72874875	1875	1875	1875	1875	0
442	20240426	134700	72874875	1875	1875	1875	1875	0
443	20240426	134600	72874875	1875	1875	1875	1875	0
444	20240426	134500	72874875	1875	1875	1875	1875	0
445	20240426	134400	72874875	1875	1875	1875	1875	2
446	20240426	134300	72871125	1869	1869	1869	1869	0
447	20240426	134200	72871125	1869	1869	1869	1869	0
448	20240426	134100	72871125	1869	1869	1869	1869	1
449	20240426	134000	72869256	1878	1878	1878	1878	0
450	20240426	133900	72869256	1878	1878	1878	1878	0
451	20240426	133800	72869256	1878	1878	1878	1878	0
452	20240426	133700	72869256	1878	1878	1878	1878	0
453	20240426	133600	72869256	1878	1878	1878	1878	0
454	20240426	133500	72869256	1878	1878	1878	1878	0
455	20240426	133400	72869256	1878	1878	1878	1878	0
456	20240426	133300	72869256	1878	1878	1878	1878	0
457	20240426	133200	72869256	1878	1878	1878	1878	8
458	20240426	133100	72854232	1878	1878	1878	1878	0
459	20240426	133000	72854232	1878	1878	1878	1878	0
460	20240426	132900	72854232	1878	1878	1878	1878	0
461	20240426	132800	72854232	1878	1878	1878	1878	0
462	20240426	132700	72854232	1878	1878	1878	1878	0
463	20240426	132600	72854232	1878	1878	1878	1878	0
464	20240426	132500	72854232	1878	1878	1878	1878	0
465	20240426	132400	72854232	1878	1878	1878	1878	0
466	20240426	132300	72854232	1878	1878	1878	1878	0
467	20240426	132200	72854232	1878	1878	1878	1878	0
468	20240426	132100	72854232	1878	1878	1878	1878	0
469	20240426	132000	72854232	1878	1878	1878	1878	0
470	20240426	131900	72854232	1878	1878	1878	1878	9
471	20240426	131800	72837330	1878	1878	1878	1878	0
472	20240426	131700	72837330	1878	1878	1878	1878	0
473	20240426	131600	72837330	1878	1878	1878	1878	0
474	20240426	131500	72837330	1878	1878	1878	1878	0
475	20240426	131400	72837330	1878	1878	1878	1878	0
476	20240426	131300	72837330	1878	1878	1878	1878	0
477	20240426	131200	72837330	1878	1878	1878	1878	0
478	20240426	131100	72837330	1878	1878	1878	1878	0
479	20240426	131000	72837330	1878	1878	1878	1878	0
480	20240426	130900	72837330	1878	1878	1878	1878	0
481	20240426	130800	72837330	1878	1878	1878	1878	0
482	20240426	130700	72837330	1878	1878	1878	1878	0
483	20240426	130600	72837330	1878	1878	1878	1878	0
484	20240426	130500	72837330	1878	1878	1878	1878	0
485	20240426	130400	72837330	1878	1878	1878	1878	0
486	20240426	130300	72837330	1878	1878	1878	1878	0
487	20240426	130200	72837330	1878	1878	1878	1878	0
488	20240426	130100	72837330	1878	1878	1878	1878	0
489	20240426	130000	72837330	1878	1878	1878	1878	53
490	20240426	125900	72737796	1878	1878	1878	1878	0
491	20240426	125800	72737796	1878	1878	1878	1878	0
492	20240426	125700	72737796	1878	1878	1878	1878	0
493	20240426	125600	72737796	1878	1878	1878	1878	0
494	20240426	125500	72737796	1878	1878	1878	1878	0
495	20240426	125400	72737796	1878	1878	1878	1878	0
496	20240426	125300	72737796	1878	1878	1878	1878	0
497	20240426	125200	72737796	1878	1878	1878	1878	0
498	20240426	125100	72737796	1878	1878	1878	1878	0
499	20240426	125000	72737796	1878	1878	1878	1878	4
500	20240426	124900	72730284	1878	1878	1878	1878	0
501	20240426	124800	72730284	1878	1878	1878	1878	0
502	20240426	124700	72730284	1878	1878	1878	1878	0
503	20240426	124600	72730284	1878	1878	1878	1878	0
504	20240426	124500	72730284	1878	1878	1878	1878	0
505	20240426	124400	72730284	1878	1878	1878	1878	0
506	20240426	124300	72730284	1878	1878	1878	1878	0
507	20240426	124200	72730284	1878	1878	1878	1878	0
508	20240426	124100	72730284	1878	1878	1878	1878	0
509	20240426	124000	72730284	1878	1878	1878	1878	0
510	20240426	123900	72730284	1878	1878	1878	1878	0
511	20240426	123800	72730284	1878	1878	1878	1878	0
512	20240426	123700	72730284	1878	1878	1878	1878	0
513	20240426	123600	72730284	1878	1878	1878	1878	0
514	20240426	123500	72730284	1878	1878	1878	1878	0
515	20240426	123400	72730284	1878	1878	1878	1878	0
516	20240426	123300	72730284	1878	1878	1878	1878	0
517	20240426	123200	72730284	1878	1878	1878	1878	0
518	20240426	123100	72730284	1878	1878	1878	1878	0
519	20240426	123000	72730284	1878	1878	1878	1878	0
520	20240426	122900	72730284	1878	1878	1878	1878	0
521	20240426	122800	72730284	1878	1878	1878	1878	0
522	20240426	122700	72730284	1878	1878	1878	1878	0
523	20240426	122600	72730284	1878	1878	1878	1878	0
524	20240426	122500	72730284	1878	1878	1878	1878	0
525	20240426	122400	72730284	1878	1878	1878	1878	0
526	20240426	122300	72730284	1878	1878	1878	1878	0
527	20240426	122200	72730284	1878	1878	1878	1878	0
528	20240426	122100	72730284	1878	1878	1878	1878	0
529	20240426	122000	72730284	1878	1878	1878	1878	0
530	20240426	121900	72730284	1878	1878	1878	1878	0
531	20240426	121800	72730284	1878	1878	1878	1878	0
532	20240426	121700	72730284	1878	1878	1878	1878	0
533	20240426	121600	72730284	1878	1878	1878	1878	0
534	20240426	121500	72730284	1878	1878	1878	1878	0
535	20240426	121400	72730284	1878	1878	1878	1878	1
536	20240426	121300	72728406	1878	1878	1878	1878	0
537	20240426	121200	72728406	1878	1878	1878	1878	0
538	20240426	121100	72728406	1878	1878	1878	1878	0
539	20240426	121000	72728406	1878	1878	1878	1878	0
540	20240426	120900	72728406	1878	1878	1878	1878	0
541	20240426	120800	72728406	1878	1878	1878	1878	0
542	20240426	120700	72728406	1878	1878	1878	1878	0
543	20240426	120600	72728406	1878	1878	1878	1878	0
544	20240426	120500	72728406	1878	1878	1878	1878	0
545	20240426	120400	72728406	1878	1878	1878	1878	0
546	20240426	120300	72728406	1878	1878	1878	1878	0
547	20240426	120200	72728406	1878	1878	1878	1878	0
548	20240426	120100	72728406	1878	1878	1878	1878	0
549	20240426	120000	72728406	1878	1878	1878	1878	0
550	20240426	115900	72728406	1878	1878	1878	1878	0
551	20240426	115800	72728406	1878	1878	1878	1878	0
552	20240426	115700	72728406	1878	1878	1878	1878	0
553	20240426	115600	72728406	1878	1878	1878	1878	0
554	20240426	115500	72728406	1878	1878	1878	1878	0
555	20240426	115400	72728406	1878	1878	1878	1878	0
556	20240426	115300	72728406	1878	1878	1878	1878	0
557	20240426	115200	72728406	1878	1878	1878	1878	32
558	20240426	115100	72668310	1878	1878	1878	1878	53
559	20240426	115000	72568776	1878	1878	1878	1878	0
560	20240426	114900	72568776	1878	1878	1878	1878	0
561	20240426	114800	72568776	1878	1878	1878	1878	0
562	20240426	114700	72568776	1878	1878	1878	1878	0
563	20240426	114600	72568776	1878	1878	1878	1878	0
564	20240426	114500	72568776	1878	1878	1878	1878	0
565	20240426	114400	72568776	1878	1878	1878	1878	0
566	20240426	114300	72568776	1878	1878	1878	1878	0
567	20240426	114200	72568776	1878	1878	1878	1878	0
568	20240426	114100	72568776	1878	1878	1878	1878	0
569	20240426	114000	72568776	1878	1878	1878	1878	0
570	20240426	113900	72568776	1878	1878	1878	1878	0
571	20240426	113800	72568776	1878	1878	1878	1878	0
572	20240426	113700	72568776	1878	1878	1878	1878	0
573	20240426	113600	72568776	1878	1878	1878	1878	0
574	20240426	113500	72568776	1878	1878	1878	1878	0
575	20240426	113400	72568776	1878	1878	1878	1878	0
576	20240426	113300	72568776	1878	1878	1878	1878	0
577	20240426	113200	72568776	1878	1870	1878	1870	200
578	20240426	113100	72193884	1870	1870	1870	1870	100
579	20240426	113000	72006884	1870	1870	1870	1870	0
580	20240426	112900	72006884	1870	1870	1870	1870	1000
581	20240426	112800	70136884	1870	1870	1870	1870	0
582	20240426	112700	70136884	1870	1870	1870	1870	0
583	20240426	112600	70136884	1870	1870	1870	1870	0
584	20240426	112500	70136884	1870	1870	1870	1870	0
585	20240426	112400	70136884	1870	1870	1870	1870	0
586	20240426	112300	70136884	1870	1870	1870	1870	0
587	20240426	112200	70136884	1870	1870	1870	1870	10
588	20240426	112100	70118184	1870	1870	1870	1870	0
589	20240426	112000	70118184	1870	1870	1870	1870	0
590	20240426	111900	70118184	1870	1870	1870	1870	0
591	20240426	111800	70118184	1870	1870	1870	1870	1000
592	20240426	111700	68248184	1870	1870	1870	1870	0
593	20240426	111600	68248184	1870	1870	1870	1870	0
594	20240426	111500	68248184	1870	1870	1870	1870	0
595	20240426	111400	68248184	1870	1870	1870	1870	0
596	20240426	111300	68248184	1870	1870	1870	1870	0
597	20240426	111200	68248184	1870	1870	1870	1870	0
598	20240426	111100	68248184	1870	1870	1870	1870	0
599	20240426	111000	68248184	1870	1870	1870	1870	0
600	20240426	110900	68248184	1870	1870	1870	1870	0
601	20240426	110800	68248184	1870	1869	1870	1869	100
602	20240426	110700	68061199	1870	1870	1870	1870	0
603	20240426	110600	68061199	1870	1870	1870	1870	0
604	20240426	110500	68061199	1870	1870	1870	1870	0
605	20240426	110400	68061199	1870	1870	1870	1870	0
606	20240426	110300	68061199	1870	1870	1870	1870	0
607	20240426	110200	68061199	1870	1870	1870	1870	0
608	20240426	110100	68061199	1870	1870	1870	1870	178
609	20240426	110000	67728339	1870	1870	1870	1870	1
610	20240426	105900	67726469	1866	1868	1868	1866	228
611	20240426	105800	67300961	1870	1870	1870	1870	0
612	20240426	105700	67300961	1870	1870	1870	1870	0
613	20240426	105600	67300961	1870	1870	1870	1870	0
614	20240426	105500	67300961	1870	1870	1870	1870	0
615	20240426	105400	67300961	1870	1870	1870	1870	27
616	20240426	105300	67250471	1879	1879	1879	1879	0
617	20240426	105200	67250471	1879	1879	1879	1879	0
618	20240426	105100	67250471	1879	1879	1879	1879	1
619	20240426	105000	67248592	1867	1867	1867	1867	0
620	20240426	104900	67248592	1867	1867	1867	1867	0
621	20240426	104800	67248592	1867	1867	1867	1867	0
622	20240426	104700	67248592	1867	1867	1867	1867	0
623	20240426	104600	67248592	1867	1867	1867	1867	200
624	20240426	104500	66875192	1870	1870	1870	1870	0
625	20240426	104400	66875192	1870	1870	1870	1870	0
626	20240426	104300	66875192	1870	1870	1870	1870	9502
627	20240426	104200	49106452	1881	1881	1881	1881	0
628	20240426	104100	49106452	1881	1880	1881	1880	12
629	20240426	104000	49083889	1870	1870	1870	1870	0
630	20240426	103900	49083889	1870	1870	1870	1870	498
631	20240426	103800	48152629	1870	1870	1870	1870	1
632	20240426	103700	48150759	1867	1867	1867	1867	0
633	20240426	103600	48150759	1867	1867	1867	1867	0
634	20240426	103500	48150759	1867	1867	1867	1867	0
635	20240426	103400	48150759	1867	1870	1870	1867	2
636	20240426	103300	48147022	1867	1867	1867	1867	350
637	20240426	103200	47493572	1868	1868	1868	1868	32
638	20240426	103100	47433796	1870	1870	1870	1870	0
639	20240426	103000	47433796	1870	1870	1870	1870	0
640	20240426	102900	47433796	1870	1870	1870	1870	0
641	20240426	102800	47433796	1870	1870	1870	1870	0
642	20240426	102700	47433796	1870	1870	1870	1870	48
643	20240426	102600	47344036	1870	1870	1870	1870	0
644	20240426	102500	47344036	1870	1870	1870	1870	0
645	20240426	102400	47344036	1870	1870	1870	1870	0
646	20240426	102300	47344036	1870	1870	1870	1870	320
647	20240426	102200	46745636	1881	1881	1881	1881	0
648	20240426	102100	46745636	1881	1881	1881	1881	0
649	20240426	102000	46745636	1881	1881	1881	1881	0
650	20240426	101900	46745636	1881	1881	1881	1881	0
651	20240426	101800	46745636	1881	1881	1881	1881	0
652	20240426	101700	46745636	1881	1881	1881	1881	0
653	20240426	101600	46745636	1881	1881	1881	1881	0
654	20240426	101500	46745636	1881	1881	1881	1881	0
655	20240426	101400	46745636	1881	1881	1881	1881	0
656	20240426	101300	46745636	1881	1881	1881	1881	0
657	20240426	101200	46745636	1881	1881	1881	1881	0
658	20240426	101100	46745636	1881	1881	1881	1881	0
659	20240426	101000	46745636	1881	1881	1881	1881	0
660	20240426	100900	46745636	1881	1881	1881	1881	0
661	20240426	100800	46745636	1881	1881	1881	1881	0
662	20240426	100700	46745636	1881	1881	1881	1881	0
663	20240426	100600	46745636	1881	1881	1881	1881	0
664	20240426	100500	46745636	1881	1881	1881	1881	0
665	20240426	100400	46745636	1881	1881	1881	1881	0
666	20240426	100300	46745636	1881	1881	1881	1881	0
667	20240426	100200	46745636	1881	1881	1881	1881	7
668	20240426	100100	46732469	1871	1871	1871	1871	0
669	20240426	100000	46732469	1871	1871	1871	1871	24
670	20240426	095900	46687565	1882	1882	1882	1882	0
671	20240426	095800	46687565	1882	1882	1882	1882	0
672	20240426	095700	46687565	1882	1882	1882	1882	2
673	20240426	095600	46683801	1882	1882	1882	1882	0
674	20240426	095500	46683801	1882	1882	1882	1882	0
675	20240426	095400	46683801	1882	1882	1882	1882	0
676	20240426	095300	46683801	1882	1882	1882	1882	0
677	20240426	095200	46683801	1882	1882	1882	1882	0
678	20240426	095100	46683801	1882	1882	1882	1882	0
679	20240426	095000	46683801	1882	1882	1882	1882	0
680	20240426	094900	46683801	1882	1882	1882	1882	0
681	20240426	094800	46683801	1882	1882	1882	1882	0
682	20240426	094700	46683801	1882	1882	1882	1882	0
683	20240426	094600	46683801	1882	1875	1882	1875	2673
684	20240426	094500	41671919	1882	1882	1882	1882	0
685	20240426	094400	41671919	1882	1882	1882	1882	0
686	20240426	094300	41671919	1882	1882	1882	1882	0
687	20240426	094200	41671919	1882	1882	1882	1882	0
688	20240426	094100	41671919	1882	1882	1882	1882	0
689	20240426	094000	41671919	1882	1882	1882	1882	0
690	20240426	093900	41671919	1882	1882	1882	1882	0
691	20240426	093800	41671919	1882	1882	1882	1882	0
692	20240426	093700	41671919	1882	1882	1882	1882	0
693	20240426	093600	41671919	1882	1882	1882	1882	0
694	20240426	093500	41671919	1882	1882	1882	1882	0
695	20240426	093400	41671919	1882	1882	1882	1882	0
696	20240426	093300	41671919	1882	1882	1882	1882	0
697	20240426	093200	41671919	1882	1882	1882	1882	0
698	20240426	093100	41671919	1882	1882	1882	1882	0
699	20240426	093000	41671919	1882	1882	1882	1882	1001
700	20240426	092900	39788037	1875	1875	1875	1875	260
701	20240426	092800	39300537	1882	1882	1882	1882	0
702	20240426	092700	39300537	1882	1882	1882	1882	0
703	20240426	092600	39300537	1882	1882	1882	1882	0
704	20240426	092500	39300537	1882	1882	1882	1882	0
705	20240426	092400	39300537	1882	1882	1882	1882	0
706	20240426	092300	39300537	1882	1865	1882	1865	498
707	20240426	092200	38371750	1865	1865	1865	1865	1
708	20240426	092100	38369885	1865	1868	1882	1865	1005
709	20240426	092000	36495534	1868	1867	1868	1865	1482
710	20240426	091900	33731040	1868	1868	1868	1868	130
711	20240426	091800	33488200	1868	1868	1868	1868	472
712	20240426	091700	32606504	1868	1869	1869	1868	284
713	20240426	091600	32075991	1868	1868	1868	1868	0
714	20240426	091500	32075991	1868	1868	1868	1868	0
715	20240426	091400	32075991	1868	1868	1868	1868	240
716	20240426	091300	31627671	1868	1868	1868	1868	230
717	20240426	091200	31198031	1883	1883	1883	1883	0
718	20240426	091100	31198031	1883	1869	1883	1865	301
719	20240426	091000	30636375	1887	1887	1887	1887	0
720	20240426	090900	30636375	1887	1887	1887	1887	0
721	20240426	090800	30636375	1887	1883	1887	1883	5001
722	20240426	090700	21199804	1866	1866	1866	1866	42
723	20240426	090600	21121432	1866	1870	1870	1866	958
724	20240426	090500	19333282	1885	1885	1885	1885	1000
725	20240426	090400	17448282	1886	1886	1886	1886	1000
726	20240426	090300	15562282	1886	1875	1886	1866	2016
727	20240426	090200	11778792	1868	1868	1868	1868	0
728	20240426	090100	11778792	1868	1889	1889	1868	1053
729	20240426	090000	9810594	1890	1909	1909	1868	5141