KissMeData/050760/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	193200	56832002	1716	1716	1716	1716	1085
3	20240426	193100	56832002	1716	1716	1716	1716	0
4	20240426	193000	56832002	1716	1716	1716	1716	0
5	20240426	192900	56832002	1716	1716	1716	1716	0
6	20240426	192800	56832002	1716	1716	1716	1716	0
7	20240426	192700	56832002	1716	1716	1716	1716	0
8	20240426	192600	56832002	1716	1716	1716	1716	0
9	20240426	192500	56832002	1716	1716	1716	1716	0
10	20240426	192400	56832002	1716	1716	1716	1716	0
11	20240426	192300	56832002	1716	1716	1716	1716	0
12	20240426	192200	56832002	1716	1716	1716	1716	0
13	20240426	192100	56832002	1716	1716	1716	1716	0
14	20240426	192000	56832002	1716	1716	1716	1716	0
15	20240426	191900	56832002	1716	1716	1716	1716	0
16	20240426	191800	56832002	1716	1716	1716	1716	0
17	20240426	191700	56832002	1716	1716	1716	1716	0
18	20240426	191600	56832002	1716	1716	1716	1716	0
19	20240426	191500	56832002	1716	1716	1716	1716	0
20	20240426	191400	56832002	1716	1716	1716	1716	0
21	20240426	191300	56832002	1716	1716	1716	1716	0
22	20240426	191200	56832002	1716	1716	1716	1716	0
23	20240426	191100	56832002	1716	1716	1716	1716	0
24	20240426	191000	56832002	1716	1716	1716	1716	0
25	20240426	190900	56832002	1716	1716	1716	1716	0
26	20240426	190800	56832002	1716	1716	1716	1716	0
27	20240426	190700	56832002	1716	1716	1716	1716	0
28	20240426	190600	56832002	1716	1716	1716	1716	0
29	20240426	190500	56832002	1716	1716	1716	1716	0
30	20240426	190400	56832002	1716	1716	1716	1716	0
31	20240426	190300	56832002	1716	1716	1716	1716	0
32	20240426	190200	56832002	1716	1716	1716	1716	1085
33	20240426	190100	56832002	1716	1716	1716	1716	0
34	20240426	190000	56832002	1716	1716	1716	1716	0
35	20240426	185900	56832002	1716	1716	1716	1716	0
36	20240426	185800	56832002	1716	1716	1716	1716	0
37	20240426	185700	56832002	1716	1716	1716	1716	0
38	20240426	185600	56832002	1716	1716	1716	1716	0
39	20240426	185500	56832002	1716	1716	1716	1716	0
40	20240426	185400	56832002	1716	1716	1716	1716	0
41	20240426	185300	56832002	1716	1716	1716	1716	0
42	20240426	185200	56832002	1716	1716	1716	1716	0
43	20240426	185100	56832002	1716	1716	1716	1716	0
44	20240426	185000	56832002	1716	1716	1716	1716	0
45	20240426	184900	56832002	1716	1716	1716	1716	0
46	20240426	184800	56832002	1716	1716	1716	1716	0
47	20240426	184700	56832002	1716	1716	1716	1716	0
48	20240426	184600	56832002	1716	1716	1716	1716	0
49	20240426	184500	56832002	1716	1716	1716	1716	0
50	20240426	184400	56832002	1716	1716	1716	1716	0
51	20240426	184300	56832002	1716	1716	1716	1716	0
52	20240426	184200	56832002	1716	1716	1716	1716	0
53	20240426	184100	56832002	1716	1716	1716	1716	0
54	20240426	184000	56832002	1716	1716	1716	1716	0
55	20240426	183900	56832002	1716	1716	1716	1716	0
56	20240426	183800	56832002	1716	1716	1716	1716	0
57	20240426	183700	56832002	1716	1716	1716	1716	0
58	20240426	183600	56832002	1716	1716	1716	1716	0
59	20240426	183500	56832002	1716	1716	1716	1716	0
60	20240426	183400	56832002	1716	1716	1716	1716	0
61	20240426	183300	56832002	1716	1716	1716	1716	0
62	20240426	183200	56832002	1716	1716	1716	1716	1085
63	20240426	183100	56832002	1716	1716	1716	1716	0
64	20240426	183000	56832002	1716	1716	1716	1716	0
65	20240426	182900	56832002	1716	1716	1716	1716	0
66	20240426	182800	56832002	1716	1716	1716	1716	0
67	20240426	182700	56832002	1716	1716	1716	1716	0
68	20240426	182600	56832002	1716	1716	1716	1716	0
69	20240426	182500	56832002	1716	1716	1716	1716	0
70	20240426	182400	56832002	1716	1716	1716	1716	0
71	20240426	182300	56832002	1716	1716	1716	1716	0
72	20240426	182200	56832002	1716	1716	1716	1716	0
73	20240426	182100	56832002	1716	1716	1716	1716	0
74	20240426	182000	56832002	1716	1716	1716	1716	0
75	20240426	181900	56832002	1716	1716	1716	1716	0
76	20240426	181800	56832002	1716	1716	1716	1716	0
77	20240426	181700	56832002	1716	1716	1716	1716	0
78	20240426	181600	56832002	1716	1716	1716	1716	0
79	20240426	181500	56832002	1716	1716	1716	1716	0
80	20240426	181400	56832002	1716	1716	1716	1716	0
81	20240426	181300	56832002	1716	1716	1716	1716	0
82	20240426	181200	56832002	1716	1716	1716	1716	0
83	20240426	181100	56832002	1716	1716	1716	1716	0
84	20240426	181000	56832002	1716	1716	1716	1716	0
85	20240426	180900	56832002	1716	1716	1716	1716	0
86	20240426	180800	56832002	1716	1716	1716	1716	0
87	20240426	180700	56832002	1716	1716	1716	1716	0
88	20240426	180600	56832002	1716	1716	1716	1716	0
89	20240426	180500	56832002	1716	1716	1716	1716	0
90	20240426	180400	56832002	1716	1716	1716	1716	0
91	20240426	180300	56832002	1716	1716	1716	1716	0
92	20240426	180200	56832002	1716	1716	1716	1716	1085
93	20240426	180100	56832002	1716	1716	1716	1716	0
94	20240426	180000	56832002	1716	1716	1716	1716	0
95	20240426	175900	56832002	1716	1716	1716	1716	0
96	20240426	175800	56832002	1716	1716	1716	1716	0
97	20240426	175700	56832002	1716	1716	1716	1716	0
98	20240426	175600	56832002	1716	1716	1716	1716	0
99	20240426	175500	56832002	1716	1716	1716	1716	0
100	20240426	175400	56832002	1716	1716	1716	1716	0
101	20240426	175300	56832002	1716	1716	1716	1716	0
102	20240426	175200	56832002	1716	1716	1716	1716	0
103	20240426	175100	56832002	1716	1716	1716	1716	0
104	20240426	175000	56832002	1716	1716	1716	1716	0
105	20240426	174900	56832002	1716	1716	1716	1716	0
106	20240426	174800	56832002	1716	1716	1716	1716	0
107	20240426	174700	56832002	1716	1716	1716	1716	0
108	20240426	174600	56832002	1716	1716	1716	1716	0
109	20240426	174500	56832002	1716	1716	1716	1716	0
110	20240426	174400	56832002	1716	1716	1716	1716	0
111	20240426	174300	56832002	1716	1716	1716	1716	0
112	20240426	174200	56832002	1716	1716	1716	1716	0
113	20240426	174100	56832002	1716	1716	1716	1716	0
114	20240426	174000	56832002	1716	1716	1716	1716	0
115	20240426	173900	56832002	1716	1716	1716	1716	0
116	20240426	173800	56832002	1716	1716	1716	1716	0
117	20240426	173700	56832002	1716	1716	1716	1716	0
118	20240426	173600	56832002	1716	1716	1716	1716	0
119	20240426	173500	56832002	1716	1716	1716	1716	0
120	20240426	173400	56832002	1716	1716	1716	1716	0
121	20240426	173300	56832002	1716	1716	1716	1716	0
122	20240426	173200	56832002	1716	1716	1716	1716	1085
123	20240426	173100	56832002	1716	1716	1716	1716	0
124	20240426	173000	56832002	1716	1716	1716	1716	0
125	20240426	172900	56832002	1716	1716	1716	1716	0
126	20240426	172800	56832002	1716	1716	1716	1716	0
127	20240426	172700	56832002	1716	1716	1716	1716	0
128	20240426	172600	56832002	1716	1716	1716	1716	0
129	20240426	172500	56832002	1716	1716	1716	1716	0
130	20240426	172400	56832002	1716	1716	1716	1716	0
131	20240426	172300	56832002	1716	1716	1716	1716	0
132	20240426	172200	56832002	1716	1716	1716	1716	0
133	20240426	172100	56832002	1716	1716	1716	1716	0
134	20240426	172000	56832002	1716	1716	1716	1716	0
135	20240426	171900	56832002	1716	1716	1716	1716	0
136	20240426	171800	56832002	1716	1716	1716	1716	0
137	20240426	171700	56832002	1716	1716	1716	1716	0
138	20240426	171600	56832002	1716	1716	1716	1716	0
139	20240426	171500	56832002	1716	1716	1716	1716	0
140	20240426	171400	56832002	1716	1716	1716	1716	0
141	20240426	171300	56832002	1716	1716	1716	1716	0
142	20240426	171200	56832002	1716	1716	1716	1716	0
143	20240426	171100	56832002	1716	1716	1716	1716	0
144	20240426	171000	56832002	1716	1716	1716	1716	0
145	20240426	170900	56832002	1716	1716	1716	1716	0
146	20240426	170800	56832002	1716	1716	1716	1716	0
147	20240426	170700	56832002	1716	1716	1716	1716	0
148	20240426	170600	56832002	1716	1716	1716	1716	0
149	20240426	170500	56832002	1716	1716	1716	1716	0
150	20240426	170400	56832002	1716	1716	1716	1716	0
151	20240426	170300	56832002	1716	1716	1716	1716	0
152	20240426	170200	56832002	1716	1716	1716	1716	1085
153	20240426	170100	56832002	1716	1716	1716	1716	0
154	20240426	170000	56832002	1716	1716	1716	1716	0
155	20240426	165900	56832002	1716	1716	1716	1716	0
156	20240426	165800	56832002	1716	1716	1716	1716	0
157	20240426	165700	56832002	1716	1716	1716	1716	0
158	20240426	165600	56832002	1716	1716	1716	1716	0
159	20240426	165500	56832002	1716	1716	1716	1716	0
160	20240426	165400	56832002	1716	1716	1716	1716	0
161	20240426	165300	56832002	1716	1716	1716	1716	0
162	20240426	165200	56832002	1716	1716	1716	1716	0
163	20240426	165100	56832002	1716	1716	1716	1716	0
164	20240426	165000	56832002	1716	1716	1716	1716	0
165	20240426	164900	56832002	1716	1716	1716	1716	0
166	20240426	164800	56832002	1716	1716	1716	1716	0
167	20240426	164700	56832002	1716	1716	1716	1716	0
168	20240426	164600	56832002	1716	1716	1716	1716	0
169	20240426	164500	56832002	1716	1716	1716	1716	0
170	20240426	164400	56832002	1716	1716	1716	1716	0
171	20240426	164300	56832002	1716	1716	1716	1716	0
172	20240426	164200	56832002	1716	1716	1716	1716	0
173	20240426	164100	56832002	1716	1716	1716	1716	0
174	20240426	164000	56832002	1716	1716	1716	1716	0
175	20240426	163900	56832002	1716	1716	1716	1716	0
176	20240426	163800	56832002	1716	1716	1716	1716	0
177	20240426	163700	56832002	1716	1716	1716	1716	0
178	20240426	163600	56832002	1716	1716	1716	1716	0
179	20240426	163500	56832002	1716	1716	1716	1716	0
180	20240426	163400	56832002	1716	1716	1716	1716	0
181	20240426	163300	56832002	1716	1716	1716	1716	0
182	20240426	163200	56832002	1716	1716	1716	1716	1085
183	20240426	163100	56832002	1716	1716	1716	1716	0
184	20240426	163000	56832002	1716	1716	1716	1716	0
185	20240426	162900	56832002	1716	1716	1716	1716	0
186	20240426	162800	56832002	1716	1716	1716	1716	0
187	20240426	162700	56832002	1716	1716	1716	1716	0
188	20240426	162600	56832002	1716	1716	1716	1716	0
189	20240426	162500	56832002	1716	1716	1716	1716	0
190	20240426	162400	56832002	1716	1716	1716	1716	0
191	20240426	162300	56832002	1716	1716	1716	1716	0
192	20240426	162200	56832002	1716	1716	1716	1716	0
193	20240426	162100	56832002	1716	1716	1716	1716	0
194	20240426	162000	56832002	1716	1716	1716	1716	0
195	20240426	161900	56832002	1716	1716	1716	1716	0
196	20240426	161800	56832002	1716	1716	1716	1716	0
197	20240426	161700	56832002	1716	1716	1716	1716	0
198	20240426	161600	56832002	1716	1716	1716	1716	0
199	20240426	161500	56832002	1716	1716	1716	1716	0
200	20240426	161400	56832002	1716	1716	1716	1716	0
201	20240426	161300	56832002	1716	1716	1716	1716	0
202	20240426	161200	56832002	1716	1716	1716	1716	0
203	20240426	161100	56832002	1716	1716	1716	1716	0
204	20240426	161000	56832002	1716	1716	1716	1716	0
205	20240426	160900	56832002	1716	1716	1716	1716	0
206	20240426	160800	56832002	1716	1716	1716	1716	0
207	20240426	160700	56832002	1716	1716	1716	1716	0
208	20240426	160600	56832002	1716	1716	1716	1716	0
209	20240426	160500	56832002	1716	1716	1716	1716	0
210	20240426	160400	56832002	1716	1716	1716	1716	0
211	20240426	160300	56832002	1716	1716	1716	1716	0
212	20240426	160200	56832002	1716	1716	1716	1716	1085
213	20240426	160100	56832002	1716	1716	1716	1716	0
214	20240426	160000	56832002	1716	1716	1716	1716	0
215	20240426	155900	56832002	1716	1716	1716	1716	0
216	20240426	155800	56832002	1716	1716	1716	1716	0
217	20240426	155700	56832002	1716	1716	1716	1716	0
218	20240426	155600	56832002	1716	1716	1716	1716	0
219	20240426	155500	56832002	1716	1716	1716	1716	0
220	20240426	155400	56832002	1716	1716	1716	1716	0
221	20240426	155300	56832002	1716	1716	1716	1716	0
222	20240426	155200	56832002	1716	1716	1716	1716	0
223	20240426	155100	56832002	1716	1716	1716	1716	0
224	20240426	155000	56832002	1716	1716	1716	1716	0
225	20240426	154900	56832002	1716	1716	1716	1716	0
226	20240426	154800	56832002	1716	1716	1716	1716	0
227	20240426	154700	56832002	1716	1716	1716	1716	0
228	20240426	154600	56832002	1716	1716	1716	1716	0
229	20240426	154500	56832002	1716	1716	1716	1716	0
230	20240426	154400	56832002	1716	1716	1716	1716	0
231	20240426	154300	56832002	1716	1716	1716	1716	0
232	20240426	154200	56832002	1716	1716	1716	1716	0
233	20240426	154100	56832002	1716	1716	1716	1716	0
234	20240426	154000	56832002	1716	1716	1716	1716	0
235	20240426	153900	56832002	1716	1716	1716	1716	0
236	20240426	153800	56832002	1716	1716	1716	1716	0
237	20240426	153700	56832002	1716	1716	1716	1716	0
238	20240426	153600	56832002	1716	1716	1716	1716	0
239	20240426	153500	56832002	1716	1716	1716	1716	0
240	20240426	153400	56832002	1716	1716	1716	1716	0
241	20240426	153300	56832002	1716	1716	1716	1716	0
242	20240426	153200	56832002	1716	1716	1716	1716	1085
243	20240426	153100	56832002	1716	1716	1716	1716	0
244	20240426	153000	56832002	1716	1716	1716	1716	1085
245	20240426	152900	54970142	1708	1708	1708	1708	0
246	20240426	152800	54970142	1708	1708	1708	1708	0
247	20240426	152700	54970142	1708	1708	1708	1708	0
248	20240426	152600	54970142	1708	1708	1708	1708	0
249	20240426	152500	54970142	1708	1708	1708	1708	0
250	20240426	152400	54970142	1708	1708	1708	1708	0
251	20240426	152300	54970142	1708	1708	1708	1708	0
252	20240426	152200	54970142	1708	1708	1708	1708	0
253	20240426	152100	54970142	1708	1708	1708	1708	0
254	20240426	152000	54970142	1708	1708	1708	1708	0
255	20240426	151900	54970142	1708	1699	1708	1699	590
256	20240426	151800	53967088	1700	1700	1700	1700	0
257	20240426	151700	53967088	1700	1697	1700	1697	663
258	20240426	151600	52841965	1695	1695	1695	1695	6
259	20240426	151500	52831795	1695	1695	1695	1695	0
260	20240426	151400	52831795	1695	1695	1695	1695	0
261	20240426	151300	52831795	1695	1695	1695	1695	0
262	20240426	151200	52831795	1695	1698	1698	1695	151
263	20240426	151100	52575847	1700	1700	1700	1700	0
264	20240426	151000	52575847	1700	1700	1700	1700	0
265	20240426	150900	52575847	1700	1700	1700	1700	0
266	20240426	150800	52575847	1700	1700	1700	1700	0
267	20240426	150700	52575847	1700	1700	1700	1700	0
268	20240426	150600	52575847	1700	1700	1700	1700	0
269	20240426	150500	52575847	1700	1700	1700	1700	0
270	20240426	150400	52575847	1700	1700	1700	1700	0
271	20240426	150300	52575847	1700	1700	1700	1700	0
272	20240426	150200	52575847	1700	1700	1700	1700	0
273	20240426	150100	52575847	1700	1700	1700	1700	5
274	20240426	150000	52567347	1700	1700	1700	1700	0
275	20240426	145900	52567347	1700	1700	1700	1700	0
276	20240426	145800	52567347	1700	1699	1700	1699	79
277	20240426	145700	52433063	1700	1697	1700	1697	8
278	20240426	145600	52419482	1699	1699	1699	1699	0
279	20240426	145500	52419482	1699	1699	1699	1699	2
280	20240426	145400	52416084	1699	1699	1699	1699	2
281	20240426	145300	52412686	1699	1699	1699	1699	0
282	20240426	145200	52412686	1699	1699	1699	1699	1
283	20240426	145100	52410987	1697	1697	1697	1697	0
284	20240426	145000	52410987	1697	1697	1697	1697	0
285	20240426	144900	52410987	1697	1697	1697	1697	0
286	20240426	144800	52410987	1697	1697	1697	1697	0
287	20240426	144700	52410987	1697	1697	1697	1697	1
288	20240426	144600	52409290	1695	1696	1696	1695	220
289	20240426	144500	52036380	1696	1696	1696	1696	0
290	20240426	144400	52036380	1696	1696	1696	1696	89
291	20240426	144300	51885436	1695	1695	1695	1695	5
292	20240426	144200	51876961	1695	1695	1695	1695	7
293	20240426	144100	51865096	1695	1695	1695	1695	0
294	20240426	144000	51865096	1695	1695	1695	1695	5
295	20240426	143900	51856621	1695	1695	1695	1695	7
296	20240426	143800	51844756	1695	1695	1695	1695	7
297	20240426	143700	51832891	1695	1695	1695	1695	7
298	20240426	143600	51821026	1695	1695	1695	1695	4
299	20240426	143500	51814246	1694	1694	1694	1694	0
300	20240426	143400	51814246	1694	1694	1694	1694	0
301	20240426	143300	51814246	1694	1694	1694	1694	1
302	20240426	143200	51812552	1694	1694	1694	1694	4
303	20240426	143100	51805776	1694	1694	1694	1694	5
304	20240426	143000	51797306	1694	1694	1694	1694	625
305	20240426	142900	50738556	1694	1693	1694	1693	2112
306	20240426	142800	47161084	1693	1693	1693	1693	0
307	20240426	142700	47161084	1693	1693	1693	1693	0
308	20240426	142600	47161084	1693	1693	1693	1693	0
309	20240426	142500	47161084	1693	1693	1693	1693	0
310	20240426	142400	47161084	1693	1693	1693	1693	0
311	20240426	142300	47161084	1693	1693	1693	1693	0
312	20240426	142200	47161084	1693	1693	1693	1693	0
313	20240426	142100	47161084	1693	1693	1693	1693	0
314	20240426	142000	47161084	1693	1693	1693	1693	1
315	20240426	141900	47159391	1695	1697	1697	1695	3
316	20240426	141800	47154302	1697	1697	1697	1697	0
317	20240426	141700	47154302	1697	1697	1697	1697	0
318	20240426	141600	47154302	1697	1697	1697	1697	1
319	20240426	141500	47152605	1698	1698	1698	1698	2
320	20240426	141400	47149209	1696	1696	1696	1696	0
321	20240426	141300	47149209	1696	1696	1696	1696	0
322	20240426	141200	47149209	1696	1696	1696	1696	0
323	20240426	141100	47149209	1696	1696	1696	1696	0
324	20240426	141000	47149209	1696	1696	1696	1696	0
325	20240426	140900	47149209	1696	1696	1696	1696	0
326	20240426	140800	47149209	1696	1696	1696	1696	0
327	20240426	140700	47149209	1696	1696	1696	1696	0
328	20240426	140600	47149209	1696	1696	1696	1696	0
329	20240426	140500	47149209	1696	1696	1696	1696	0
330	20240426	140400	47149209	1696	1696	1696	1696	0
331	20240426	140300	47149209	1696	1696	1696	1696	0
332	20240426	140200	47149209	1696	1696	1696	1696	1
333	20240426	140100	47147513	1701	1701	1701	1701	0
334	20240426	140000	47147513	1701	1704	1704	1701	649
335	20240426	135900	46042913	1702	1704	1704	1702	1296
336	20240426	135800	43837115	1702	1702	1704	1702	652
337	20240426	135700	42727404	1704	1696	1704	1696	6
338	20240426	135600	42717206	1696	1696	1696	1696	4
339	20240426	135500	42710422	1696	1696	1696	1696	5
340	20240426	135400	42701942	1696	1696	1696	1696	6
341	20240426	135300	42691766	1696	1696	1696	1696	6
342	20240426	135200	42681590	1696	1696	1696	1696	8
343	20240426	135100	42668022	1696	1696	1696	1696	5
344	20240426	135000	42659542	1696	1696	1696	1696	0
345	20240426	134900	42659542	1696	1694	1696	1694	310
346	20240426	134800	42134396	1694	1694	1694	1692	2556
347	20240426	134700	37804534	1694	1694	1694	1694	1
348	20240426	134600	37802840	1696	1698	1698	1696	97
349	20240426	134500	37638150	1698	1699	1699	1698	18
350	20240426	134400	37607569	1699	1699	1699	1699	0
351	20240426	134300	37607569	1699	1699	1699	1699	0
352	20240426	134200	37607569	1699	1699	1699	1699	100
353	20240426	134100	37437669	1701	1701	1701	1701	0
354	20240426	134000	37437669	1701	1701	1701	1701	2
355	20240426	133900	37434267	1701	1701	1701	1701	10
356	20240426	133800	37417257	1701	1701	1701	1701	12
357	20240426	133700	37396845	1701	1701	1701	1701	12
358	20240426	133600	37376433	1701	1701	1701	1701	2
359	20240426	133500	37373031	1699	1699	1699	1699	0
360	20240426	133400	37373031	1699	1699	1699	1699	0
361	20240426	133300	37373031	1699	1699	1699	1699	0
362	20240426	133200	37373031	1699	1699	1699	1699	0
363	20240426	133100	37373031	1699	1699	1699	1699	0
364	20240426	133000	37373031	1699	1699	1699	1699	0
365	20240426	132900	37373031	1699	1699	1699	1699	0
366	20240426	132800	37373031	1699	1699	1699	1699	0
367	20240426	132700	37373031	1699	1702	1702	1699	7
368	20240426	132600	37361130	1705	1703	1705	1703	59
369	20240426	132500	37260537	1702	1702	1702	1702	0
370	20240426	132400	37260537	1702	1704	1704	1702	645
371	20240426	132300	36162744	1702	1702	1702	1702	0
372	20240426	132200	36162744	1702	1704	1704	1702	1290
373	20240426	132100	33967158	1702	1705	1705	1702	1352
374	20240426	132000	31665221	1705	1702	1705	1702	7
375	20240426	131900	31653291	1700	1700	1700	1700	0
376	20240426	131800	31653291	1700	1700	1700	1700	0
377	20240426	131700	31653291	1700	1700	1700	1700	0
378	20240426	131600	31653291	1700	1700	1700	1700	0
379	20240426	131500	31653291	1700	1700	1700	1700	49
380	20240426	131400	31569991	1700	1700	1700	1700	0
381	20240426	131300	31569991	1700	1700	1700	1700	0
382	20240426	131200	31569991	1700	1700	1700	1700	0
383	20240426	131100	31569991	1700	1700	1700	1700	0
384	20240426	131000	31569991	1700	1700	1700	1700	0
385	20240426	130900	31569991	1700	1700	1700	1700	0
386	20240426	130800	31569991	1700	1700	1700	1700	0
387	20240426	130700	31569991	1700	1700	1700	1700	0
388	20240426	130600	31569991	1700	1700	1700	1700	0
389	20240426	130500	31569991	1700	1700	1700	1700	0
390	20240426	130400	31569991	1700	1700	1700	1700	0
391	20240426	130300	31569991	1700	1700	1700	1700	0
392	20240426	130200	31569991	1700	1700	1700	1700	0
393	20240426	130100	31569991	1700	1700	1700	1700	0
394	20240426	130000	31569991	1700	1700	1700	1700	0
395	20240426	125900	31569991	1700	1700	1700	1700	0
396	20240426	125800	31569991	1700	1700	1700	1700	0
397	20240426	125700	31569991	1700	1700	1700	1700	0
398	20240426	125600	31569991	1700	1700	1700	1700	0
399	20240426	125500	31569991	1700	1700	1700	1700	0
400	20240426	125400	31569991	1700	1700	1700	1700	0
401	20240426	125300	31569991	1700	1700	1700	1700	0
402	20240426	125200	31569991	1700	1700	1700	1700	0
403	20240426	125100	31569991	1700	1700	1700	1700	0
404	20240426	125000	31569991	1700	1700	1700	1700	0
405	20240426	124900	31569991	1700	1700	1700	1700	0
406	20240426	124800	31569991	1700	1700	1700	1700	0
407	20240426	124700	31569991	1700	1700	1700	1700	0
408	20240426	124600	31569991	1700	1700	1700	1700	0
409	20240426	124500	31569991	1700	1700	1700	1700	1
410	20240426	124400	31568291	1698	1698	1698	1698	0
411	20240426	124300	31568291	1698	1698	1698	1698	0
412	20240426	124200	31568291	1698	1698	1698	1698	0
413	20240426	124100	31568291	1698	1698	1698	1698	0
414	20240426	124000	31568291	1698	1698	1698	1698	0
415	20240426	123900	31568291	1698	1698	1698	1698	0
416	20240426	123800	31568291	1698	1698	1698	1698	0
417	20240426	123700	31568291	1698	1698	1698	1698	0
418	20240426	123600	31568291	1698	1698	1698	1698	0
419	20240426	123500	31568291	1698	1698	1698	1698	0
420	20240426	123400	31568291	1698	1695	1698	1695	89
421	20240426	123300	31417172	1698	1698	1698	1698	0
422	20240426	123200	31417172	1698	1698	1698	1698	0
423	20240426	123100	31417172	1698	1698	1698	1698	0
424	20240426	123000	31417172	1698	1698	1698	1698	0
425	20240426	122900	31417172	1698	1698	1698	1698	0
426	20240426	122800	31417172	1698	1698	1698	1698	0
427	20240426	122700	31417172	1698	1698	1698	1698	0
428	20240426	122600	31417172	1698	1698	1698	1698	0
429	20240426	122500	31417172	1698	1698	1698	1698	0
430	20240426	122400	31417172	1698	1694	1698	1694	50
431	20240426	122300	31332287	1698	1698	1698	1698	0
432	20240426	122200	31332287	1698	1698	1698	1698	0
433	20240426	122100	31332287	1698	1698	1698	1698	0
434	20240426	122000	31332287	1698	1698	1698	1698	0
435	20240426	121900	31332287	1698	1698	1698	1698	0
436	20240426	121800	31332287	1698	1698	1698	1698	0
437	20240426	121700	31332287	1698	1698	1698	1698	0
438	20240426	121600	31332287	1698	1698	1698	1698	0
439	20240426	121500	31332287	1698	1694	1698	1694	3
440	20240426	121400	31327197	1692	1692	1692	1692	0
441	20240426	121300	31327197	1692	1692	1692	1692	0
442	20240426	121200	31327197	1692	1692	1692	1692	0
443	20240426	121100	31327197	1692	1692	1692	1692	0
444	20240426	121000	31327197	1692	1692	1692	1692	0
445	20240426	120900	31327197	1692	1692	1692	1692	0
446	20240426	120800	31327197	1692	1692	1692	1692	0
447	20240426	120700	31327197	1692	1692	1692	1692	0
448	20240426	120600	31327197	1692	1692	1692	1692	0
449	20240426	120500	31327197	1692	1692	1692	1692	0
450	20240426	120400	31327197	1692	1692	1692	1692	620
451	20240426	120300	30278157	1691	1691	1691	1691	0
452	20240426	120200	30278157	1691	1693	1693	1691	2854
453	20240426	120100	25450074	1693	1693	1693	1693	0
454	20240426	120000	25450074	1693	1693	1693	1693	0
455	20240426	115900	25450074	1693	1693	1693	1693	0
456	20240426	115800	25450074	1693	1693	1693	1693	0
457	20240426	115700	25450074	1693	1693	1693	1693	0
458	20240426	115600	25450074	1693	1693	1693	1693	0
459	20240426	115500	25450074	1693	1693	1693	1693	0
460	20240426	115400	25450074	1693	1693	1693	1693	0
461	20240426	115300	25450074	1693	1693	1693	1693	0
462	20240426	115200	25450074	1693	1693	1693	1693	0
463	20240426	115100	25450074	1693	1693	1693	1693	0
464	20240426	115000	25450074	1693	1693	1693	1693	0
465	20240426	114900	25450074	1693	1693	1693	1693	0
466	20240426	114800	25450074	1693	1693	1693	1693	0
467	20240426	114700	25450074	1693	1693	1693	1693	0
468	20240426	114600	25450074	1693	1693	1693	1693	0
469	20240426	114500	25450074	1693	1693	1693	1693	0
470	20240426	114400	25450074	1693	1693	1693	1693	0
471	20240426	114300	25450074	1693	1693	1693	1693	0
472	20240426	114200	25450074	1693	1693	1693	1693	0
473	20240426	114100	25450074	1693	1693	1693	1693	0
474	20240426	114000	25450074	1693	1693	1693	1693	0
475	20240426	113900	25450074	1693	1693	1693	1693	0
476	20240426	113800	25450074	1693	1693	1693	1693	0
477	20240426	113700	25450074	1693	1693	1693	1693	0
478	20240426	113600	25450074	1693	1693	1693	1693	0
479	20240426	113500	25450074	1693	1693	1693	1693	1340
480	20240426	113400	23181454	1693	1700	1700	1692	849
481	20240426	113300	21744691	1700	1701	1701	1700	5000
482	20240426	113200	13244689	1708	1708	1708	1708	0
483	20240426	113100	13244689	1708	1702	1708	1702	652
484	20240426	113000	12134971	1702	1702	1704	1702	1317
485	20240426	112900	9893431	1700	1704	1704	1700	648
486	20240426	112800	8790535	1704	1693	1704	1693	6
487	20240426	112700	8780342	1692	1692	1692	1692	0
488	20240426	112600	8780342	1692	1692	1692	1692	0
489	20240426	112500	8780342	1692	1692	1692	1692	0
490	20240426	112400	8780342	1692	1692	1692	1692	0
491	20240426	112300	8780342	1692	1692	1692	1692	0
492	20240426	112200	8780342	1692	1692	1692	1692	0
493	20240426	112100	8780342	1692	1692	1692	1692	0
494	20240426	112000	8780342	1692	1692	1692	1692	1
495	20240426	111900	8778650	1691	1691	1691	1691	0
496	20240426	111800	8778650	1691	1691	1691	1691	0
497	20240426	111700	8778650	1691	1691	1691	1691	0
498	20240426	111600	8778650	1691	1691	1691	1691	0
499	20240426	111500	8778650	1691	1691	1691	1691	0
500	20240426	111400	8778650	1691	1691	1691	1691	0
501	20240426	111300	8778650	1691	1691	1691	1691	0
502	20240426	111200	8778650	1691	1691	1691	1691	0
503	20240426	111100	8778650	1691	1691	1691	1691	0
504	20240426	111000	8778650	1691	1691	1691	1691	0
505	20240426	110900	8778650	1691	1691	1691	1691	0
506	20240426	110800	8778650	1691	1691	1691	1691	0
507	20240426	110700	8778650	1691	1691	1691	1691	0
508	20240426	110600	8778650	1691	1691	1691	1691	0
509	20240426	110500	8778650	1691	1691	1691	1691	0
510	20240426	110400	8778650	1691	1691	1691	1691	0
511	20240426	110300	8778650	1691	1691	1691	1691	1
512	20240426	110200	8776959	1707	1707	1707	1707	0
513	20240426	110100	8776959	1707	1707	1707	1707	0
514	20240426	110000	8776959	1707	1707	1707	1707	0
515	20240426	105900	8776959	1707	1707	1707	1707	0
516	20240426	105800	8776959	1707	1707	1707	1707	0
517	20240426	105700	8776959	1707	1690	1707	1690	6
518	20240426	105600	8766749	1685	1685	1685	1685	0
519	20240426	105500	8766749	1685	1685	1685	1685	0
520	20240426	105400	8766749	1685	1685	1685	1685	0
521	20240426	105300	8766749	1685	1685	1685	1685	0
522	20240426	105200	8766749	1685	1685	1685	1685	0
523	20240426	105100	8766749	1685	1685	1685	1685	0
524	20240426	105000	8766749	1685	1685	1685	1685	0
525	20240426	104900	8766749	1685	1685	1685	1685	0
526	20240426	104800	8766749	1685	1685	1685	1685	0
527	20240426	104700	8766749	1685	1685	1685	1685	0
528	20240426	104600	8766749	1685	1685	1685	1685	0
529	20240426	104500	8766749	1685	1685	1685	1685	0
530	20240426	104400	8766749	1685	1685	1685	1685	0
531	20240426	104300	8766749	1685	1685	1685	1685	0
532	20240426	104200	8766749	1685	1685	1685	1685	0
533	20240426	104100	8766749	1685	1685	1685	1685	0
534	20240426	104000	8766749	1685	1685	1685	1685	0
535	20240426	103900	8766749	1685	1685	1685	1685	0
536	20240426	103800	8766749	1685	1685	1685	1685	0
537	20240426	103700	8766749	1685	1685	1685	1685	0
538	20240426	103600	8766749	1685	1685	1685	1685	0
539	20240426	103500	8766749	1685	1685	1685	1685	0
540	20240426	103400	8766749	1685	1691	1691	1685	319
541	20240426	103300	8228557	1693	1693	1693	1693	0
542	20240426	103200	8228557	1693	1693	1693	1693	44
543	20240426	103100	8154065	1693	1693	1693	1693	0
544	20240426	103000	8154065	1693	1693	1693	1693	0
545	20240426	102900	8154065	1693	1693	1693	1693	0
546	20240426	102800	8154065	1693	1693	1693	1693	0
547	20240426	102700	8154065	1693	1693	1693	1693	0
548	20240426	102600	8154065	1693	1693	1693	1693	0
549	20240426	102500	8154065	1693	1693	1693	1693	0
550	20240426	102400	8154065	1693	1693	1693	1693	0
551	20240426	102300	8154065	1693	1694	1694	1693	56
552	20240426	102200	8059256	1694	1694	1694	1694	0
553	20240426	102100	8059256	1694	1694	1694	1694	0
554	20240426	102000	8059256	1694	1694	1694	1694	0
555	20240426	101900	8059256	1694	1694	1694	1694	0
556	20240426	101800	8059256	1694	1694	1694	1694	21
557	20240426	101700	8023682	1693	1693	1693	1693	0
558	20240426	101600	8023682	1693	1693	1693	1693	1
559	20240426	101500	8021989	1693	1693	1693	1693	2
560	20240426	101400	8018603	1708	1708	1708	1708	0
561	20240426	101300	8018603	1708	1708	1708	1708	0
562	20240426	101200	8018603	1708	1708	1708	1708	0
563	20240426	101100	8018603	1708	1708	1708	1708	0
564	20240426	101000	8018603	1708	1708	1708	1708	0
565	20240426	100900	8018603	1708	1708	1708	1708	0
566	20240426	100800	8018603	1708	1693	1708	1693	50
567	20240426	100700	7933218	1708	1693	1708	1693	3
568	20240426	100600	7928110	1691	1691	1691	1691	0
569	20240426	100500	7928110	1691	1691	1691	1691	0
570	20240426	100400	7928110	1691	1691	1691	1691	0
571	20240426	100300	7928110	1691	1691	1691	1691	0
572	20240426	100200	7928110	1691	1693	1693	1691	3
573	20240426	100100	7923033	1708	1708	1708	1708	0
574	20240426	100000	7923033	1708	1693	1708	1693	5
575	20240426	095900	7914508	1706	1690	1706	1690	630
576	20240426	095800	6849663	1691	1691	1691	1691	0
577	20240426	095700	6849663	1691	1691	1691	1691	0
578	20240426	095600	6849663	1691	1691	1691	1691	2
579	20240426	095500	6846281	1694	1698	1698	1694	3
580	20240426	095400	6841191	1702	1689	1708	1688	983
581	20240426	095300	5172502	1690	1704	1704	1690	983
582	20240426	095200	3503388	1704	1698	1704	1698	26
583	20240426	095100	3459150	1698	1692	1698	1692	5
584	20240426	095000	3450678	1692	1692	1692	1692	5
585	20240426	094900	3442218	1692	1692	1692	1692	632
586	20240426	094800	2372874	1697	1697	1697	1697	0
587	20240426	094700	2372874	1697	1697	1697	1697	0
588	20240426	094600	2372874	1697	1697	1697	1697	0
589	20240426	094500	2372874	1697	1697	1697	1697	1
590	20240426	094400	2371177	1698	1703	1703	1698	650
591	20240426	094300	1265530	1700	1698	1700	1698	2
592	20240426	094200	1262132	1698	1704	1704	1698	21
593	20240426	094100	1226384	1693	1693	1693	1693	2
594	20240426	094000	1222998	1693	1693	1693	1691	7
595	20240426	093900	1211149	1707	1707	1707	1707	0
596	20240426	093800	1211149	1707	1707	1707	1707	0
597	20240426	093700	1211149	1707	1706	1707	1706	2
598	20240426	093600	1207736	1689	1694	1694	1689	134
599	20240426	093500	981098	1709	1709	1709	1709	0
600	20240426	093400	981098	1709	1709	1709	1709	0
601	20240426	093300	981098	1709	1709	1709	1709	0
602	20240426	093200	981098	1709	1709	1709	1709	0
603	20240426	093100	981098	1709	1709	1709	1709	0
604	20240426	093000	981098	1709	1709	1709	1709	0
605	20240426	092900	981098	1709	1709	1709	1709	0
606	20240426	092800	981098	1709	1709	1709	1709	0
607	20240426	092700	981098	1709	1709	1709	1709	0
608	20240426	092600	981098	1709	1709	1709	1709	0
609	20240426	092500	981098	1709	1707	1709	1707	7
610	20240426	092400	969147	1706	1706	1706	1706	0
611	20240426	092300	969147	1706	1704	1706	1704	20
612	20240426	092200	935047	1706	1706	1706	1706	0
613	20240426	092100	935047	1706	1706	1706	1706	0
614	20240426	092000	935047	1706	1706	1706	1706	0
615	20240426	091900	935047	1706	1706	1706	1706	0
616	20240426	091800	935047	1706	1706	1706	1706	0
617	20240426	091700	935047	1706	1706	1706	1706	1
618	20240426	091600	933341	1695	1695	1695	1695	0
619	20240426	091500	933341	1695	1695	1695	1695	0
620	20240426	091400	933341	1695	1695	1695	1695	0
621	20240426	091300	933341	1695	1695	1695	1695	0
622	20240426	091200	933341	1695	1695	1695	1695	3
623	20240426	091100	928256	1693	1696	1696	1693	3
624	20240426	091000	923171	1696	1696	1696	1696	9
625	20240426	090900	907907	1709	1709	1709	1709	0
626	20240426	090800	907907	1709	1709	1709	1709	1
627	20240426	090700	906198	1697	1697	1697	1697	0
628	20240426	090600	906198	1697	1697	1697	1697	0
629	20240426	090500	906198	1697	1697	1697	1697	0
630	20240426	090400	906198	1697	1697	1697	1697	0
631	20240426	090300	906198	1697	1697	1697	1697	0
632	20240426	090200	906198	1697	1697	1697	1697	0
633	20240426	090100	906198	1697	1697	1697	1697	0
634	20240426	090000	906198	1697	1697	1697	1697	534