KissMeData/198440/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	203500	88927829	1683	1683	1683	1683	2170
3	20240426	203400	88927829	1683	1683	1683	1683	0
4	20240426	203300	88927829	1683	1683	1683	1683	0
5	20240426	203200	88927829	1683	1683	1683	1683	0
6	20240426	203100	88927829	1683	1683	1683	1683	0
7	20240426	203000	88927829	1683	1683	1683	1683	0
8	20240426	202900	88927829	1683	1683	1683	1683	0
9	20240426	202800	88927829	1683	1683	1683	1683	0
10	20240426	202700	88927829	1683	1683	1683	1683	0
11	20240426	202600	88927829	1683	1683	1683	1683	0
12	20240426	202500	88927829	1683	1683	1683	1683	0
13	20240426	202400	88927829	1683	1683	1683	1683	0
14	20240426	202300	88927829	1683	1683	1683	1683	0
15	20240426	202200	88927829	1683	1683	1683	1683	0
16	20240426	202100	88927829	1683	1683	1683	1683	0
17	20240426	202000	88927829	1683	1683	1683	1683	0
18	20240426	201900	88927829	1683	1683	1683	1683	0
19	20240426	201800	88927829	1683	1683	1683	1683	0
20	20240426	201700	88927829	1683	1683	1683	1683	0
21	20240426	201600	88927829	1683	1683	1683	1683	0
22	20240426	201500	88927829	1683	1683	1683	1683	0
23	20240426	201400	88927829	1683	1683	1683	1683	0
24	20240426	201300	88927829	1683	1683	1683	1683	0
25	20240426	201200	88927829	1683	1683	1683	1683	0
26	20240426	201100	88927829	1683	1683	1683	1683	0
27	20240426	201000	88927829	1683	1683	1683	1683	0
28	20240426	200900	88927829	1683	1683	1683	1683	0
29	20240426	200800	88927829	1683	1683	1683	1683	0
30	20240426	200700	88927829	1683	1683	1683	1683	0
31	20240426	200600	88927829	1683	1683	1683	1683	0
32	20240426	200500	88927829	1683	1683	1683	1683	2170
33	20240426	200400	88927829	1683	1683	1683	1683	0
34	20240426	200300	88927829	1683	1683	1683	1683	0
35	20240426	200200	88927829	1683	1683	1683	1683	0
36	20240426	200100	88927829	1683	1683	1683	1683	0
37	20240426	200000	88927829	1683	1683	1683	1683	0
38	20240426	195900	88927829	1683	1683	1683	1683	0
39	20240426	195800	88927829	1683	1683	1683	1683	0
40	20240426	195700	88927829	1683	1683	1683	1683	0
41	20240426	195600	88927829	1683	1683	1683	1683	0
42	20240426	195500	88927829	1683	1683	1683	1683	0
43	20240426	195400	88927829	1683	1683	1683	1683	0
44	20240426	195300	88927829	1683	1683	1683	1683	0
45	20240426	195200	88927829	1683	1683	1683	1683	0
46	20240426	195100	88927829	1683	1683	1683	1683	0
47	20240426	195000	88927829	1683	1683	1683	1683	0
48	20240426	194900	88927829	1683	1683	1683	1683	0
49	20240426	194800	88927829	1683	1683	1683	1683	0
50	20240426	194700	88927829	1683	1683	1683	1683	0
51	20240426	194600	88927829	1683	1683	1683	1683	0
52	20240426	194500	88927829	1683	1683	1683	1683	0
53	20240426	194400	88927829	1683	1683	1683	1683	0
54	20240426	194300	88927829	1683	1683	1683	1683	0
55	20240426	194200	88927829	1683	1683	1683	1683	0
56	20240426	194100	88927829	1683	1683	1683	1683	0
57	20240426	194000	88927829	1683	1683	1683	1683	0
58	20240426	193900	88927829	1683	1683	1683	1683	0
59	20240426	193800	88927829	1683	1683	1683	1683	0
60	20240426	193700	88927829	1683	1683	1683	1683	0
61	20240426	193600	88927829	1683	1683	1683	1683	0
62	20240426	193500	88927829	1683	1683	1683	1683	2170
63	20240426	193400	88927829	1683	1683	1683	1683	0
64	20240426	193300	88927829	1683	1683	1683	1683	0
65	20240426	193200	88927829	1683	1683	1683	1683	0
66	20240426	193100	88927829	1683	1683	1683	1683	0
67	20240426	193000	88927829	1683	1683	1683	1683	0
68	20240426	192900	88927829	1683	1683	1683	1683	0
69	20240426	192800	88927829	1683	1683	1683	1683	0
70	20240426	192700	88927829	1683	1683	1683	1683	0
71	20240426	192600	88927829	1683	1683	1683	1683	0
72	20240426	192500	88927829	1683	1683	1683	1683	0
73	20240426	192400	88927829	1683	1683	1683	1683	0
74	20240426	192300	88927829	1683	1683	1683	1683	0
75	20240426	192200	88927829	1683	1683	1683	1683	0
76	20240426	192100	88927829	1683	1683	1683	1683	0
77	20240426	192000	88927829	1683	1683	1683	1683	0
78	20240426	191900	88927829	1683	1683	1683	1683	0
79	20240426	191800	88927829	1683	1683	1683	1683	0
80	20240426	191700	88927829	1683	1683	1683	1683	0
81	20240426	191600	88927829	1683	1683	1683	1683	0
82	20240426	191500	88927829	1683	1683	1683	1683	0
83	20240426	191400	88927829	1683	1683	1683	1683	0
84	20240426	191300	88927829	1683	1683	1683	1683	0
85	20240426	191200	88927829	1683	1683	1683	1683	0
86	20240426	191100	88927829	1683	1683	1683	1683	0
87	20240426	191000	88927829	1683	1683	1683	1683	0
88	20240426	190900	88927829	1683	1683	1683	1683	0
89	20240426	190800	88927829	1683	1683	1683	1683	0
90	20240426	190700	88927829	1683	1683	1683	1683	0
91	20240426	190600	88927829	1683	1683	1683	1683	0
92	20240426	190500	88927829	1683	1683	1683	1683	2170
93	20240426	190400	88927829	1683	1683	1683	1683	0
94	20240426	190300	88927829	1683	1683	1683	1683	0
95	20240426	190200	88927829	1683	1683	1683	1683	0
96	20240426	190100	88927829	1683	1683	1683	1683	0
97	20240426	190000	88927829	1683	1683	1683	1683	0
98	20240426	185900	88927829	1683	1683	1683	1683	0
99	20240426	185800	88927829	1683	1683	1683	1683	0
100	20240426	185700	88927829	1683	1683	1683	1683	0
101	20240426	185600	88927829	1683	1683	1683	1683	0
102	20240426	185500	88927829	1683	1683	1683	1683	0
103	20240426	185400	88927829	1683	1683	1683	1683	0
104	20240426	185300	88927829	1683	1683	1683	1683	0
105	20240426	185200	88927829	1683	1683	1683	1683	0
106	20240426	185100	88927829	1683	1683	1683	1683	0
107	20240426	185000	88927829	1683	1683	1683	1683	0
108	20240426	184900	88927829	1683	1683	1683	1683	0
109	20240426	184800	88927829	1683	1683	1683	1683	0
110	20240426	184700	88927829	1683	1683	1683	1683	0
111	20240426	184600	88927829	1683	1683	1683	1683	0
112	20240426	184500	88927829	1683	1683	1683	1683	0
113	20240426	184400	88927829	1683	1683	1683	1683	0
114	20240426	184300	88927829	1683	1683	1683	1683	0
115	20240426	184200	88927829	1683	1683	1683	1683	0
116	20240426	184100	88927829	1683	1683	1683	1683	0
117	20240426	184000	88927829	1683	1683	1683	1683	0
118	20240426	183900	88927829	1683	1683	1683	1683	0
119	20240426	183800	88927829	1683	1683	1683	1683	0
120	20240426	183700	88927829	1683	1683	1683	1683	0
121	20240426	183600	88927829	1683	1683	1683	1683	0
122	20240426	183500	88927829	1683	1683	1683	1683	2170
123	20240426	183400	88927829	1683	1683	1683	1683	0
124	20240426	183300	88927829	1683	1683	1683	1683	0
125	20240426	183200	88927829	1683	1683	1683	1683	0
126	20240426	183100	88927829	1683	1683	1683	1683	0
127	20240426	183000	88927829	1683	1683	1683	1683	0
128	20240426	182900	88927829	1683	1683	1683	1683	0
129	20240426	182800	88927829	1683	1683	1683	1683	0
130	20240426	182700	88927829	1683	1683	1683	1683	0
131	20240426	182600	88927829	1683	1683	1683	1683	0
132	20240426	182500	88927829	1683	1683	1683	1683	0
133	20240426	182400	88927829	1683	1683	1683	1683	0
134	20240426	182300	88927829	1683	1683	1683	1683	0
135	20240426	182200	88927829	1683	1683	1683	1683	0
136	20240426	182100	88927829	1683	1683	1683	1683	0
137	20240426	182000	88927829	1683	1683	1683	1683	0
138	20240426	181900	88927829	1683	1683	1683	1683	0
139	20240426	181800	88927829	1683	1683	1683	1683	0
140	20240426	181700	88927829	1683	1683	1683	1683	0
141	20240426	181600	88927829	1683	1683	1683	1683	0
142	20240426	181500	88927829	1683	1683	1683	1683	0
143	20240426	181400	88927829	1683	1683	1683	1683	0
144	20240426	181300	88927829	1683	1683	1683	1683	0
145	20240426	181200	88927829	1683	1683	1683	1683	0
146	20240426	181100	88927829	1683	1683	1683	1683	0
147	20240426	181000	88927829	1683	1683	1683	1683	0
148	20240426	180900	88927829	1683	1683	1683	1683	0
149	20240426	180800	88927829	1683	1683	1683	1683	0
150	20240426	180700	88927829	1683	1683	1683	1683	0
151	20240426	180600	88927829	1683	1683	1683	1683	0
152	20240426	180500	88927829	1683	1683	1683	1683	2170
153	20240426	180400	88927829	1683	1683	1683	1683	0
154	20240426	180300	88927829	1683	1683	1683	1683	0
155	20240426	180200	88927829	1683	1683	1683	1683	0
156	20240426	180100	88927829	1683	1683	1683	1683	0
157	20240426	180000	88927829	1683	1683	1683	1683	0
158	20240426	175900	88927829	1683	1683	1683	1683	0
159	20240426	175800	88927829	1683	1683	1683	1683	0
160	20240426	175700	88927829	1683	1683	1683	1683	0
161	20240426	175600	88927829	1683	1683	1683	1683	0
162	20240426	175500	88927829	1683	1683	1683	1683	0
163	20240426	175400	88927829	1683	1683	1683	1683	0
164	20240426	175300	88927829	1683	1683	1683	1683	0
165	20240426	175200	88927829	1683	1683	1683	1683	0
166	20240426	175100	88927829	1683	1683	1683	1683	0
167	20240426	175000	88927829	1683	1683	1683	1683	0
168	20240426	174900	88927829	1683	1683	1683	1683	0
169	20240426	174800	88927829	1683	1683	1683	1683	0
170	20240426	174700	88927829	1683	1683	1683	1683	0
171	20240426	174600	88927829	1683	1683	1683	1683	0
172	20240426	174500	88927829	1683	1683	1683	1683	0
173	20240426	174400	88927829	1683	1683	1683	1683	0
174	20240426	174300	88927829	1683	1683	1683	1683	0
175	20240426	174200	88927829	1683	1683	1683	1683	0
176	20240426	174100	88927829	1683	1683	1683	1683	0
177	20240426	174000	88927829	1683	1683	1683	1683	0
178	20240426	173900	88927829	1683	1683	1683	1683	0
179	20240426	173800	88927829	1683	1683	1683	1683	0
180	20240426	173700	88927829	1683	1683	1683	1683	0
181	20240426	173600	88927829	1683	1683	1683	1683	0
182	20240426	173500	88927829	1683	1683	1683	1683	2170
183	20240426	173400	88927829	1683	1683	1683	1683	0
184	20240426	173300	88927829	1683	1683	1683	1683	0
185	20240426	173200	88927829	1683	1683	1683	1683	0
186	20240426	173100	88927829	1683	1683	1683	1683	0
187	20240426	173000	88927829	1683	1683	1683	1683	0
188	20240426	172900	88927829	1683	1683	1683	1683	0
189	20240426	172800	88927829	1683	1683	1683	1683	0
190	20240426	172700	88927829	1683	1683	1683	1683	0
191	20240426	172600	88927829	1683	1683	1683	1683	0
192	20240426	172500	88927829	1683	1683	1683	1683	0
193	20240426	172400	88927829	1683	1683	1683	1683	0
194	20240426	172300	88927829	1683	1683	1683	1683	0
195	20240426	172200	88927829	1683	1683	1683	1683	0
196	20240426	172100	88927829	1683	1683	1683	1683	0
197	20240426	172000	88927829	1683	1683	1683	1683	0
198	20240426	171900	88927829	1683	1683	1683	1683	0
199	20240426	171800	88927829	1683	1683	1683	1683	0
200	20240426	171700	88927829	1683	1683	1683	1683	0
201	20240426	171600	88927829	1683	1683	1683	1683	0
202	20240426	171500	88927829	1683	1683	1683	1683	0
203	20240426	171400	88927829	1683	1683	1683	1683	0
204	20240426	171300	88927829	1683	1683	1683	1683	0
205	20240426	171200	88927829	1683	1683	1683	1683	0
206	20240426	171100	88927829	1683	1683	1683	1683	0
207	20240426	171000	88927829	1683	1683	1683	1683	0
208	20240426	170900	88927829	1683	1683	1683	1683	0
209	20240426	170800	88927829	1683	1683	1683	1683	0
210	20240426	170700	88927829	1683	1683	1683	1683	0
211	20240426	170600	88927829	1683	1683	1683	1683	0
212	20240426	170500	88927829	1683	1683	1683	1683	2170
213	20240426	170400	88927829	1683	1683	1683	1683	0
214	20240426	170300	88927829	1683	1683	1683	1683	0
215	20240426	170200	88927829	1683	1683	1683	1683	0
216	20240426	170100	88927829	1683	1683	1683	1683	0
217	20240426	170000	88927829	1683	1683	1683	1683	0
218	20240426	165900	88927829	1683	1683	1683	1683	0
219	20240426	165800	88927829	1683	1683	1683	1683	0
220	20240426	165700	88927829	1683	1683	1683	1683	0
221	20240426	165600	88927829	1683	1683	1683	1683	0
222	20240426	165500	88927829	1683	1683	1683	1683	0
223	20240426	165400	88927829	1683	1683	1683	1683	0
224	20240426	165300	88927829	1683	1683	1683	1683	0
225	20240426	165200	88927829	1683	1683	1683	1683	0
226	20240426	165100	88927829	1683	1683	1683	1683	0
227	20240426	165000	88927829	1683	1683	1683	1683	0
228	20240426	164900	88927829	1683	1683	1683	1683	0
229	20240426	164800	88927829	1683	1683	1683	1683	0
230	20240426	164700	88927829	1683	1683	1683	1683	0
231	20240426	164600	88927829	1683	1683	1683	1683	0
232	20240426	164500	88927829	1683	1683	1683	1683	0
233	20240426	164400	88927829	1683	1683	1683	1683	0
234	20240426	164300	88927829	1683	1683	1683	1683	0
235	20240426	164200	88927829	1683	1683	1683	1683	0
236	20240426	164100	88927829	1683	1683	1683	1683	0
237	20240426	164000	88927829	1683	1683	1683	1683	0
238	20240426	163900	88927829	1683	1683	1683	1683	0
239	20240426	163800	88927829	1683	1683	1683	1683	0
240	20240426	163700	88927829	1683	1683	1683	1683	0
241	20240426	163600	88927829	1683	1683	1683	1683	0
242	20240426	163500	88927829	1683	1683	1683	1683	2170
243	20240426	163400	88927829	1683	1683	1683	1683	0
244	20240426	163300	88927829	1683	1683	1683	1683	0
245	20240426	163200	88927829	1683	1683	1683	1683	0
246	20240426	163100	88927829	1683	1683	1683	1683	0
247	20240426	163000	88927829	1683	1683	1683	1683	0
248	20240426	162900	88927829	1683	1683	1683	1683	0
249	20240426	162800	88927829	1683	1683	1683	1683	0
250	20240426	162700	88927829	1683	1683	1683	1683	0
251	20240426	162600	88927829	1683	1683	1683	1683	0
252	20240426	162500	88927829	1683	1683	1683	1683	0
253	20240426	162400	88927829	1683	1683	1683	1683	0
254	20240426	162300	88927829	1683	1683	1683	1683	0
255	20240426	162200	88927829	1683	1683	1683	1683	0
256	20240426	162100	88927829	1683	1683	1683	1683	0
257	20240426	162000	88927829	1683	1683	1683	1683	0
258	20240426	161900	88927829	1683	1683	1683	1683	0
259	20240426	161800	88927829	1683	1683	1683	1683	0
260	20240426	161700	88927829	1683	1683	1683	1683	0
261	20240426	161600	88927829	1683	1683	1683	1683	0
262	20240426	161500	88927829	1683	1683	1683	1683	0
263	20240426	161400	88927829	1683	1683	1683	1683	0
264	20240426	161300	88927829	1683	1683	1683	1683	0
265	20240426	161200	88927829	1683	1683	1683	1683	0
266	20240426	161100	88927829	1683	1683	1683	1683	0
267	20240426	161000	88927829	1683	1683	1683	1683	0
268	20240426	160900	88927829	1683	1683	1683	1683	0
269	20240426	160800	88927829	1683	1683	1683	1683	0
270	20240426	160700	88927829	1683	1683	1683	1683	0
271	20240426	160600	88927829	1683	1683	1683	1683	0
272	20240426	160500	88927829	1683	1683	1683	1683	2170
273	20240426	160400	88927829	1683	1683	1683	1683	0
274	20240426	160300	88927829	1683	1683	1683	1683	0
275	20240426	160200	88927829	1683	1683	1683	1683	0
276	20240426	160100	88927829	1683	1683	1683	1683	0
277	20240426	160000	88927829	1683	1683	1683	1683	0
278	20240426	155900	88927829	1683	1683	1683	1683	0
279	20240426	155800	88927829	1683	1683	1683	1683	0
280	20240426	155700	88927829	1683	1683	1683	1683	0
281	20240426	155600	88927829	1683	1683	1683	1683	0
282	20240426	155500	88927829	1683	1683	1683	1683	0
283	20240426	155400	88927829	1683	1683	1683	1683	0
284	20240426	155300	88927829	1683	1683	1683	1683	0
285	20240426	155200	88927829	1683	1683	1683	1683	0
286	20240426	155100	88927829	1683	1683	1683	1683	0
287	20240426	155000	88927829	1683	1683	1683	1683	0
288	20240426	154900	88927829	1683	1683	1683	1683	0
289	20240426	154800	88927829	1683	1683	1683	1683	0
290	20240426	154700	88927829	1683	1683	1683	1683	0
291	20240426	154600	88927829	1683	1683	1683	1683	0
292	20240426	154500	88927829	1683	1683	1683	1683	0
293	20240426	154400	88927829	1683	1683	1683	1683	0
294	20240426	154300	88927829	1683	1683	1683	1683	0
295	20240426	154200	88927829	1683	1683	1683	1683	0
296	20240426	154100	88927829	1683	1683	1683	1683	0
297	20240426	154000	88927829	1683	1683	1683	1683	0
298	20240426	153900	88927829	1683	1683	1683	1683	0
299	20240426	153800	88927829	1683	1683	1683	1683	0
300	20240426	153700	88927829	1683	1683	1683	1683	0
301	20240426	153600	88927829	1683	1683	1683	1683	0
302	20240426	153500	88927829	1683	1683	1683	1683	2170
303	20240426	153400	88927829	1683	1683	1683	1683	0
304	20240426	153300	88927829	1683	1683	1683	1683	0
305	20240426	153200	88927829	1683	1683	1683	1683	0
306	20240426	153100	88927829	1683	1683	1683	1683	0
307	20240426	153000	88927829	1683	1683	1683	1683	2170
308	20240426	152900	85275719	1683	1683	1683	1683	0
309	20240426	152800	85275719	1683	1683	1683	1683	0
310	20240426	152700	85275719	1683	1683	1683	1683	0
311	20240426	152600	85275719	1683	1683	1683	1683	0
312	20240426	152500	85275719	1683	1683	1683	1683	0
313	20240426	152400	85275719	1683	1683	1683	1683	0
314	20240426	152300	85275719	1683	1683	1683	1683	0
315	20240426	152200	85275719	1683	1683	1683	1683	0
316	20240426	152100	85275719	1683	1683	1683	1683	0
317	20240426	152000	85275719	1683	1683	1683	1683	0
318	20240426	151900	85275719	1683	1683	1683	1683	0
319	20240426	151800	85275719	1683	1683	1683	1683	0
320	20240426	151700	85275719	1683	1683	1683	1683	0
321	20240426	151600	85275719	1683	1683	1683	1683	100
322	20240426	151500	85107419	1678	1679	1679	1678	28
323	20240426	151400	85060432	1679	1679	1679	1679	0
324	20240426	151300	85060432	1679	1679	1679	1679	1
325	20240426	151200	85058753	1679	1680	1680	1679	1708
326	20240426	151100	82190753	1680	1680	1680	1680	400
327	20240426	151000	81518753	1681	1681	1681	1681	0
328	20240426	150900	81518753	1681	1681	1681	1681	29
329	20240426	150800	81470004	1680	1682	1682	1680	508
330	20240426	150700	80616552	1681	1681	1681	1681	1
331	20240426	150600	80614871	1680	1680	1680	1680	300
332	20240426	150500	80110871	1683	1683	1683	1683	0
333	20240426	150400	80110871	1683	1683	1683	1683	0
334	20240426	150300	80110871	1683	1683	1683	1683	4
335	20240426	150200	80104139	1680	1680	1680	1680	0
336	20240426	150100	80104139	1680	1680	1680	1680	300
337	20240426	150000	79600139	1680	1680	1680	1680	0
338	20240426	145900	79600139	1680	1681	1681	1680	1500
339	20240426	145800	77079508	1681	1681	1681	1681	0
340	20240426	145700	77079508	1681	1681	1681	1681	0
341	20240426	145600	77079508	1681	1681	1681	1681	0
342	20240426	145500	77079508	1681	1682	1682	1681	101
343	20240426	145400	76909711	1683	1683	1683	1683	0
344	20240426	145300	76909711	1683	1683	1683	1683	0
345	20240426	145200	76909711	1683	1683	1683	1683	300
346	20240426	145100	76404811	1683	1683	1683	1683	1
347	20240426	145000	76403128	1683	1683	1683	1683	0
348	20240426	144900	76403128	1683	1683	1683	1683	1
349	20240426	144800	76401445	1683	1683	1683	1683	0
350	20240426	144700	76401445	1683	1683	1683	1683	400
351	20240426	144600	75728245	1683	1683	1683	1683	0
352	20240426	144500	75728245	1683	1683	1683	1683	0
353	20240426	144400	75728245	1683	1683	1683	1683	72
354	20240426	144300	75607069	1683	1683	1683	1683	0
355	20240426	144200	75607069	1683	1683	1683	1683	0
356	20240426	144100	75607069	1683	1683	1683	1683	20
357	20240426	144000	75573409	1683	1683	1683	1683	20
358	20240426	143900	75539749	1683	1683	1683	1683	0
359	20240426	143800	75539749	1683	1680	1683	1680	110
360	20240426	143700	75354664	1680	1680	1680	1680	3
361	20240426	143600	75349624	1680	1680	1680	1680	5
362	20240426	143500	75341224	1680	1680	1680	1680	830
363	20240426	143400	73946824	1680	1680	1680	1680	20
364	20240426	143300	73913224	1680	1680	1680	1680	0
365	20240426	143200	73913224	1680	1680	1680	1680	1
366	20240426	143100	73911544	1679	1680	1680	1679	122
367	20240426	143000	73706694	1680	1680	1680	1680	5
368	20240426	142900	73698294	1680	1680	1680	1680	6
369	20240426	142800	73688214	1680	1680	1680	1680	100
370	20240426	142700	73520214	1680	1680	1680	1680	0
371	20240426	142600	73520214	1680	1680	1680	1680	1
372	20240426	142500	73518534	1680	1680	1680	1680	1
373	20240426	142400	73516854	1680	1680	1680	1680	105
374	20240426	142300	73340454	1680	1680	1680	1680	0
375	20240426	142200	73340454	1680	1680	1680	1680	8
376	20240426	142100	73327014	1680	1681	1681	1680	202
377	20240426	142000	72987653	1681	1681	1681	1681	46
378	20240426	141900	72910327	1681	1681	1681	1681	0
379	20240426	141800	72910327	1681	1681	1681	1681	0
380	20240426	141700	72910327	1681	1681	1681	1681	20
381	20240426	141600	72876707	1681	1681	1681	1681	303
382	20240426	141500	72367364	1681	1681	1681	1681	59
383	20240426	141400	72268185	1681	1681	1681	1681	0
384	20240426	141300	72268185	1681	1681	1681	1681	2
385	20240426	141200	72264823	1681	1681	1681	1681	0
386	20240426	141100	72264823	1681	1681	1681	1680	343
387	20240426	141000	71688580	1680	1680	1680	1680	1000
388	20240426	140900	70008580	1681	1681	1681	1681	0
389	20240426	140800	70008580	1681	1681	1681	1681	0
390	20240426	140700	70008580	1681	1681	1681	1681	17
391	20240426	140600	69980003	1681	1681	1681	1681	5
392	20240426	140500	69971598	1681	1680	1681	1680	2600
393	20240426	140400	65601598	1680	1683	1683	1680	6656
394	20240426	140300	54413087	1683	1683	1683	1683	10
395	20240426	140200	54396257	1682	1682	1682	1682	0
396	20240426	140100	54396257	1682	1682	1682	1682	2
397	20240426	140000	54392893	1683	1683	1683	1683	109
398	20240426	135900	54209446	1684	1685	1685	1684	173
399	20240426	135800	53918066	1686	1686	1686	1686	1
400	20240426	135700	53916380	1686	1686	1686	1686	3
401	20240426	135600	53911322	1686	1686	1686	1686	138
402	20240426	135500	53678654	1686	1686	1686	1686	0
403	20240426	135400	53678654	1686	1686	1686	1686	0
404	20240426	135300	53678654	1686	1686	1686	1686	0
405	20240426	135200	53678654	1686	1686	1686	1686	0
406	20240426	135100	53678654	1686	1686	1686	1686	0
407	20240426	135000	53678654	1686	1686	1686	1686	22
408	20240426	134900	53641562	1687	1687	1687	1687	0
409	20240426	134800	53641562	1687	1687	1687	1687	0
410	20240426	134700	53641562	1687	1687	1687	1687	0
411	20240426	134600	53641562	1687	1687	1687	1687	1
412	20240426	134500	53639875	1688	1688	1688	1688	1
413	20240426	134400	53638187	1689	1689	1689	1689	0
414	20240426	134300	53638187	1689	1689	1689	1689	0
415	20240426	134200	53638187	1689	1691	1691	1689	3
416	20240426	134100	53633117	1692	1692	1692	1692	0
417	20240426	134000	53633117	1692	1692	1692	1692	0
418	20240426	133900	53633117	1692	1692	1692	1692	1
419	20240426	133800	53631425	1683	1683	1683	1683	500
420	20240426	133700	52789925	1683	1683	1683	1683	0
421	20240426	133600	52789925	1683	1683	1683	1683	0
422	20240426	133500	52789925	1683	1683	1683	1683	0
423	20240426	133400	52789925	1683	1683	1683	1683	0
424	20240426	133300	52789925	1683	1684	1684	1683	1163
425	20240426	133200	50832594	1683	1683	1683	1683	0
426	20240426	133100	50832594	1683	1683	1683	1683	2000
427	20240426	133000	47466594	1683	1686	1686	1683	400
428	20240426	132900	46792338	1686	1686	1686	1686	0
429	20240426	132800	46792338	1686	1689	1689	1686	3000
430	20240426	132700	41732370	1689	1689	1689	1689	0
431	20240426	132600	41732370	1689	1689	1689	1689	0
432	20240426	132500	41732370	1689	1689	1689	1689	0
433	20240426	132400	41732370	1689	1689	1689	1689	680
434	20240426	132300	40583850	1689	1694	1694	1689	5423
435	20240426	132200	31418334	1695	1695	1695	1695	0
436	20240426	132100	31418334	1695	1695	1695	1695	2
437	20240426	132000	31414944	1693	1693	1693	1693	0
438	20240426	131900	31414944	1693	1693	1693	1693	267
439	20240426	131800	30962913	1693	1693	1693	1693	0
440	20240426	131700	30962913	1693	1693	1693	1693	700
441	20240426	131600	29777813	1693	1693	1693	1693	500
442	20240426	131500	28931313	1693	1693	1693	1693	0
443	20240426	131400	28931313	1693	1693	1693	1693	0
444	20240426	131300	28931313	1693	1693	1693	1693	1
445	20240426	131200	28929620	1693	1693	1693	1693	0
446	20240426	131100	28929620	1693	1693	1693	1693	0
447	20240426	131000	28929620	1693	1693	1693	1693	0
448	20240426	130900	28929620	1693	1693	1693	1693	0
449	20240426	130800	28929620	1693	1693	1693	1693	0
450	20240426	130700	28929620	1693	1693	1693	1693	0
451	20240426	130600	28929620	1693	1693	1693	1693	0
452	20240426	130500	28929620	1693	1694	1694	1693	8
453	20240426	130400	28916073	1695	1695	1695	1695	0
454	20240426	130300	28916073	1695	1695	1695	1695	0
455	20240426	130200	28916073	1695	1695	1695	1695	2
456	20240426	130100	28912683	1695	1695	1695	1695	0
457	20240426	130000	28912683	1695	1695	1695	1695	0
458	20240426	125900	28912683	1695	1695	1695	1695	0
459	20240426	125800	28912683	1695	1695	1695	1695	0
460	20240426	125700	28912683	1695	1695	1696	1695	32
461	20240426	125600	28858432	1696	1694	1696	1694	84
462	20240426	125500	28716116	1693	1693	1693	1693	0
463	20240426	125400	28716116	1693	1693	1693	1693	0
464	20240426	125300	28716116	1693	1693	1693	1693	4
465	20240426	125200	28709344	1694	1694	1694	1694	0
466	20240426	125100	28709344	1694	1694	1694	1694	0
467	20240426	125000	28709344	1694	1694	1694	1694	2
468	20240426	124900	28705956	1694	1694	1694	1694	8
469	20240426	124800	28692404	1694	1694	1694	1694	12
470	20240426	124700	28672076	1693	1693	1693	1693	0
471	20240426	124600	28672076	1693	1693	1693	1693	7
472	20240426	124500	28660225	1694	1694	1694	1694	104
473	20240426	124400	28484049	1696	1696	1696	1696	0
474	20240426	124300	28484049	1696	1696	1696	1696	0
475	20240426	124200	28484049	1696	1696	1696	1696	0
476	20240426	124100	28484049	1696	1696	1696	1696	0
477	20240426	124000	28484049	1696	1696	1696	1696	1
478	20240426	123900	28482353	1695	1695	1695	1695	0
479	20240426	123800	28482353	1695	1695	1695	1695	0
480	20240426	123700	28482353	1695	1695	1695	1695	0
481	20240426	123600	28482353	1695	1695	1695	1695	0
482	20240426	123500	28482353	1695	1695	1695	1695	0
483	20240426	123400	28482353	1695	1695	1695	1695	0
484	20240426	123300	28482353	1695	1695	1695	1695	0
485	20240426	123200	28482353	1695	1695	1695	1695	0
486	20240426	123100	28482353	1695	1695	1695	1695	66
487	20240426	123000	28370483	1695	1695	1695	1695	100
488	20240426	122900	28200983	1696	1696	1696	1696	0
489	20240426	122800	28200983	1696	1696	1696	1696	0
490	20240426	122700	28200983	1696	1696	1696	1696	0
491	20240426	122600	28200983	1696	1696	1696	1696	10
492	20240426	122500	28184023	1695	1695	1695	1695	0
493	20240426	122400	28184023	1695	1695	1695	1695	0
494	20240426	122300	28184023	1695	1695	1695	1695	0
495	20240426	122200	28184023	1695	1695	1695	1695	0
496	20240426	122100	28184023	1695	1695	1695	1695	0
497	20240426	122000	28184023	1695	1695	1695	1695	0
498	20240426	121900	28184023	1695	1695	1695	1695	437
499	20240426	121800	27443308	1695	1695	1695	1695	0
500	20240426	121700	27443308	1695	1695	1695	1695	0
501	20240426	121600	27443308	1695	1695	1695	1695	151
502	20240426	121500	27187363	1696	1696	1696	1696	0
503	20240426	121400	27187363	1696	1696	1696	1696	0
504	20240426	121300	27187363	1696	1696	1696	1696	50
505	20240426	121200	27102563	1695	1695	1695	1695	258
506	20240426	121100	26665253	1695	1695	1695	1695	0
507	20240426	121000	26665253	1695	1695	1695	1695	194
508	20240426	120900	26336423	1695	1695	1695	1695	1
509	20240426	120800	26334728	1695	1695	1695	1695	50
510	20240426	120700	26249978	1695	1695	1695	1695	0
511	20240426	120600	26249978	1695	1695	1695	1695	46
512	20240426	120500	26172008	1693	1693	1693	1693	0
513	20240426	120400	26172008	1693	1693	1693	1693	0
514	20240426	120300	26172008	1693	1693	1693	1693	0
515	20240426	120200	26172008	1693	1693	1693	1693	0
516	20240426	120100	26172008	1693	1693	1693	1693	0
517	20240426	120000	26172008	1693	1693	1693	1693	0
518	20240426	115900	26172008	1693	1693	1693	1693	0
519	20240426	115800	26172008	1693	1693	1693	1693	0
520	20240426	115700	26172008	1693	1693	1693	1693	0
521	20240426	115600	26172008	1693	1693	1693	1693	0
522	20240426	115500	26172008	1693	1693	1693	1693	304
523	20240426	115400	25657336	1693	1693	1693	1693	0
524	20240426	115300	25657336	1693	1693	1693	1693	0
525	20240426	115200	25657336	1693	1693	1693	1693	0
526	20240426	115100	25657336	1693	1693	1693	1693	0
527	20240426	115000	25657336	1693	1693	1693	1693	0
528	20240426	114900	25657336	1693	1693	1693	1693	0
529	20240426	114800	25657336	1693	1693	1693	1693	1
530	20240426	114700	25655643	1693	1693	1693	1693	0
531	20240426	114600	25655643	1693	1693	1693	1693	0
532	20240426	114500	25655643	1693	1693	1693	1693	2
533	20240426	114400	25652257	1693	1693	1693	1693	592
534	20240426	114300	24650001	1693	1693	1693	1693	0
535	20240426	114200	24650001	1693	1693	1693	1693	0
536	20240426	114100	24650001	1693	1693	1693	1693	10
537	20240426	114000	24633071	1693	1693	1693	1693	0
538	20240426	113900	24633071	1693	1693	1693	1693	5
539	20240426	113800	24624606	1693	1693	1693	1693	0
540	20240426	113700	24624606	1693	1693	1693	1693	1
541	20240426	113600	24622913	1692	1692	1692	1692	0
542	20240426	113500	24622913	1692	1692	1692	1692	0
543	20240426	113400	24622913	1692	1692	1692	1692	0
544	20240426	113300	24622913	1692	1692	1692	1692	0
545	20240426	113200	24622913	1692	1692	1692	1692	0
546	20240426	113100	24622913	1692	1692	1692	1692	5
547	20240426	113000	24614453	1692	1692	1692	1692	0
548	20240426	112900	24614453	1692	1692	1692	1692	0
549	20240426	112800	24614453	1692	1692	1692	1692	0
550	20240426	112700	24614453	1692	1692	1692	1692	2
551	20240426	112600	24611069	1692	1692	1692	1692	0
552	20240426	112500	24611069	1692	1692	1692	1692	0
553	20240426	112400	24611069	1692	1692	1692	1692	0
554	20240426	112300	24611069	1692	1692	1692	1692	0
555	20240426	112200	24611069	1692	1692	1692	1692	791
556	20240426	112100	23272697	1692	1692	1692	1692	0
557	20240426	112000	23272697	1692	1692	1692	1692	0
558	20240426	111900	23272697	1692	1692	1692	1692	0
559	20240426	111800	23272697	1692	1692	1692	1692	0
560	20240426	111700	23272697	1692	1692	1692	1692	100
561	20240426	111600	23103497	1690	1690	1690	1690	20
562	20240426	111500	23069697	1692	1692	1692	1692	57
563	20240426	111400	22973253	1691	1691	1691	1691	0
564	20240426	111300	22973253	1691	1691	1691	1691	0
565	20240426	111200	22973253	1691	1691	1691	1691	2
566	20240426	111100	22969871	1691	1691	1691	1691	0
567	20240426	111000	22969871	1691	1691	1691	1691	14
568	20240426	110900	22946197	1691	1691	1691	1691	6
569	20240426	110800	22936051	1691	1691	1691	1691	1
570	20240426	110700	22934360	1691	1692	1692	1691	2
571	20240426	110600	22930977	1692	1692	1692	1692	175
572	20240426	110500	22634877	1692	1692	1692	1692	0
573	20240426	110400	22634877	1692	1692	1692	1692	713
574	20240426	110300	21428481	1691	1691	1691	1691	0
575	20240426	110200	21428481	1691	1691	1691	1691	902
576	20240426	110100	19903199	1692	1692	1692	1692	363
577	20240426	110000	19289003	1692	1692	1692	1692	10
578	20240426	105900	19272083	1692	1692	1692	1692	20
579	20240426	105800	19238243	1691	1691	1691	1691	0
580	20240426	105700	19238243	1691	1691	1691	1691	200
581	20240426	105600	18900043	1692	1692	1692	1692	0
582	20240426	105500	18900043	1692	1692	1692	1692	0
583	20240426	105400	18900043	1692	1691	1692	1691	38
584	20240426	105300	18835764	1691	1691	1691	1691	40
585	20240426	105200	18768124	1691	1692	1692	1691	69
586	20240426	105100	18651444	1692	1696	1696	1692	1016
587	20240426	105000	16930748	1696	1696	1696	1696	0
588	20240426	104900	16930748	1696	1697	1697	1696	26
589	20240426	104800	16886651	1697	1696	1697	1696	4
590	20240426	104700	16879866	1696	1697	1697	1696	45
591	20240426	104600	16803543	1696	1697	1697	1696	37
592	20240426	104500	16740789	1701	1701	1701	1701	0
593	20240426	104400	16740789	1701	1701	1701	1701	0
594	20240426	104300	16740789	1701	1701	1701	1701	0
595	20240426	104200	16740789	1701	1701	1701	1701	0
596	20240426	104100	16740789	1701	1701	1701	1701	1
597	20240426	104000	16739088	1701	1701	1701	1701	0
598	20240426	103900	16739088	1701	1701	1701	1701	0
599	20240426	103800	16739088	1701	1701	1701	1701	0
600	20240426	103700	16739088	1701	1701	1701	1701	0
601	20240426	103600	16739088	1701	1701	1701	1701	2
602	20240426	103500	16735686	1701	1701	1701	1701	0
603	20240426	103400	16735686	1701	1701	1701	1701	0
604	20240426	103300	16735686	1701	1701	1701	1701	0
605	20240426	103200	16735686	1701	1701	1701	1701	0
606	20240426	103100	16735686	1701	1701	1701	1701	260
607	20240426	103000	16293426	1696	1696	1696	1696	0
608	20240426	102900	16293426	1696	1696	1696	1696	0
609	20240426	102800	16293426	1696	1698	1698	1696	1416
610	20240426	102700	13891724	1697	1697	1697	1697	0
611	20240426	102600	13891724	1697	1697	1697	1697	0
612	20240426	102500	13891724	1697	1697	1697	1697	0
613	20240426	102400	13891724	1697	1697	1697	1697	0
614	20240426	102300	13891724	1697	1697	1697	1697	381
615	20240426	102200	13245167	1697	1697	1697	1697	0
616	20240426	102100	13245167	1697	1697	1697	1697	0
617	20240426	102000	13245167	1697	1697	1697	1697	500
618	20240426	101900	12396667	1703	1703	1703	1703	0
619	20240426	101800	12396667	1703	1703	1703	1703	3
620	20240426	101700	12391558	1703	1703	1703	1703	2
621	20240426	101600	12388152	1697	1697	1697	1697	0
622	20240426	101500	12388152	1697	1697	1697	1697	18
623	20240426	101400	12357606	1697	1697	1697	1697	0
624	20240426	101300	12357606	1697	1697	1697	1697	0
625	20240426	101200	12357606	1697	1697	1697	1697	0
626	20240426	101100	12357606	1697	1697	1697	1697	0
627	20240426	101000	12357606	1697	1697	1697	1697	4
628	20240426	100900	12350818	1705	1705	1705	1705	0
629	20240426	100800	12350818	1705	1705	1705	1705	0
630	20240426	100700	12350818	1705	1705	1705	1705	0
631	20240426	100600	12350818	1705	1705	1705	1705	0
632	20240426	100500	12350818	1705	1697	1705	1693	918
633	20240426	100400	10794396	1705	1705	1705	1705	47
634	20240426	100300	10714261	1706	1706	1706	1706	0
635	20240426	100200	10714261	1706	1706	1706	1706	0
636	20240426	100100	10714261	1706	1706	1706	1706	1
637	20240426	100000	10712555	1706	1706	1706	1706	6
638	20240426	095900	10702319	1696	1701	1701	1696	500
639	20240426	095800	9853446	1702	1702	1702	1702	1
640	20240426	095700	9851744	1707	1707	1707	1707	2
641	20240426	095600	9848330	1707	1707	1707	1707	1
642	20240426	095500	9846623	1707	1707	1707	1707	1
643	20240426	095400	9844916	1700	1700	1700	1700	2
644	20240426	095300	9841516	1701	1701	1701	1701	0
645	20240426	095200	9841516	1701	1701	1701	1701	0
646	20240426	095100	9841516	1701	1701	1701	1701	0
647	20240426	095000	9841516	1701	1701	1701	1701	1
648	20240426	094900	9839815	1699	1699	1699	1699	26
649	20240426	094800	9795641	1699	1699	1699	1699	1
650	20240426	094700	9793942	1698	1699	1699	1698	168
651	20240426	094600	9508645	1699	1699	1699	1699	1
652	20240426	094500	9506946	1698	1698	1698	1698	4
653	20240426	094400	9500154	1698	1698	1698	1698	506
654	20240426	094300	8640966	1699	1699	1699	1699	34
655	20240426	094200	8583200	1699	1700	1700	1699	385
656	20240426	094100	7929020	1700	1700	1700	1700	0
657	20240426	094000	7929020	1700	1700	1700	1700	0
658	20240426	093900	7929020	1700	1700	1700	1700	0
659	20240426	093800	7929020	1700	1707	1709	1700	600
660	20240426	093700	6908220	1701	1701	1701	1701	7
661	20240426	093600	6896313	1701	1702	1702	1701	3
662	20240426	093500	6891209	1709	1709	1709	1709	0
663	20240426	093400	6891209	1709	1709	1709	1709	0
664	20240426	093300	6891209	1709	1709	1709	1709	0
665	20240426	093200	6891209	1709	1709	1709	1709	17
666	20240426	093100	6862156	1700	1700	1700	1700	0
667	20240426	093000	6862156	1700	1700	1700	1700	0
668	20240426	092900	6862156	1700	1700	1700	1700	0
669	20240426	092800	6862156	1700	1700	1700	1700	1000
670	20240426	092700	5162156	1700	1700	1700	1700	1200
671	20240426	092600	3122156	1700	1702	1703	1700	585
672	20240426	092500	2126463	1703	1702	1703	1702	301
673	20240426	092400	1614160	1703	1703	1703	1703	1
674	20240426	092300	1612457	1709	1709	1709	1709	0
675	20240426	092200	1612457	1709	1709	1709	1709	0
676	20240426	092100	1612457	1709	1709	1709	1709	0
677	20240426	092000	1612457	1709	1709	1709	1709	78
678	20240426	091900	1479155	1702	1702	1702	1702	523
679	20240426	091800	589009	1702	1702	1702	1702	0
680	20240426	091700	589009	1702	1702	1702	1702	300
681	20240426	091600	78409	1702	1702	1702	1702	0
682	20240426	091500	78409	1702	1702	1702	1702	0
683	20240426	091400	78409	1702	1702	1702	1702	0
684	20240426	091300	78409	1702	1703	1703	1702	26
685	20240426	091200	34135	1703	1703	1703	1703	0
686	20240426	091100	34135	1703	1703	1703	1703	0
687	20240426	091000	34135	1703	1703	1703	1703	3
688	20240426	090900	29026	1704	1704	1704	1704	0
689	20240426	090800	29026	1704	1704	1704	1704	2
690	20240426	090700	25618	1705	1707	1707	1705	3
691	20240426	090600	20500	1708	1708	1708	1708	0
692	20240426	090500	20500	1708	1708	1708	1708	0
693	20240426	090400	20500	1708	1708	1708	1708	8
694	20240426	090300	6836	1708	1708	1708	1708	0
695	20240426	090200	6836	1708	1709	1709	1708	3
696	20240426	090100	1710	1710	1710	1710	1710	0
697	20240426	090000	1710	1710	1710	1710	1710	1