KissMeData/073540/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195000	104848656	1762	1762	1762	1762	137
3	20240429	194900	104848656	1762	1762	1762	1762	0
4	20240429	194800	104848656	1762	1762	1762	1762	0
5	20240429	194700	104848656	1762	1762	1762	1762	0
6	20240429	194600	104848656	1762	1762	1762	1762	0
7	20240429	194500	104848656	1762	1762	1762	1762	0
8	20240429	194400	104848656	1762	1762	1762	1762	0
9	20240429	194300	104848656	1762	1762	1762	1762	0
10	20240429	194200	104848656	1762	1762	1762	1762	0
11	20240429	194100	104848656	1762	1762	1762	1762	0
12	20240429	194000	104848656	1762	1762	1762	1762	0
13	20240429	193900	104848656	1762	1762	1762	1762	0
14	20240429	193800	104848656	1762	1762	1762	1762	0
15	20240429	193700	104848656	1762	1762	1762	1762	0
16	20240429	193600	104848656	1762	1762	1762	1762	0
17	20240429	193500	104848656	1762	1762	1762	1762	0
18	20240429	193400	104848656	1762	1762	1762	1762	0
19	20240429	193300	104848656	1762	1762	1762	1762	0
20	20240429	193200	104848656	1762	1762	1762	1762	0
21	20240429	193100	104848656	1762	1762	1762	1762	0
22	20240429	193000	104848656	1762	1762	1762	1762	0
23	20240429	192900	104848656	1762	1762	1762	1762	0
24	20240429	192800	104848656	1762	1762	1762	1762	0
25	20240429	192700	104848656	1762	1762	1762	1762	0
26	20240429	192600	104848656	1762	1762	1762	1762	0
27	20240429	192500	104848656	1762	1762	1762	1762	0
28	20240429	192400	104848656	1762	1762	1762	1762	0
29	20240429	192300	104848656	1762	1762	1762	1762	0
30	20240429	192200	104848656	1762	1762	1762	1762	0
31	20240429	192100	104848656	1762	1762	1762	1762	0
32	20240429	192000	104848656	1762	1762	1762	1762	137
33	20240429	191900	104848656	1762	1762	1762	1762	0
34	20240429	191800	104848656	1762	1762	1762	1762	0
35	20240429	191700	104848656	1762	1762	1762	1762	0
36	20240429	191600	104848656	1762	1762	1762	1762	0
37	20240429	191500	104848656	1762	1762	1762	1762	0
38	20240429	191400	104848656	1762	1762	1762	1762	0
39	20240429	191300	104848656	1762	1762	1762	1762	0
40	20240429	191200	104848656	1762	1762	1762	1762	0
41	20240429	191100	104848656	1762	1762	1762	1762	0
42	20240429	191000	104848656	1762	1762	1762	1762	0
43	20240429	190900	104848656	1762	1762	1762	1762	0
44	20240429	190800	104848656	1762	1762	1762	1762	0
45	20240429	190700	104848656	1762	1762	1762	1762	0
46	20240429	190600	104848656	1762	1762	1762	1762	0
47	20240429	190500	104848656	1762	1762	1762	1762	0
48	20240429	190400	104848656	1762	1762	1762	1762	0
49	20240429	190300	104848656	1762	1762	1762	1762	0
50	20240429	190200	104848656	1762	1762	1762	1762	0
51	20240429	190100	104848656	1762	1762	1762	1762	0
52	20240429	190000	104848656	1762	1762	1762	1762	0
53	20240429	185900	104848656	1762	1762	1762	1762	0
54	20240429	185800	104848656	1762	1762	1762	1762	0
55	20240429	185700	104848656	1762	1762	1762	1762	0
56	20240429	185600	104848656	1762	1762	1762	1762	0
57	20240429	185500	104848656	1762	1762	1762	1762	0
58	20240429	185400	104848656	1762	1762	1762	1762	0
59	20240429	185300	104848656	1762	1762	1762	1762	0
60	20240429	185200	104848656	1762	1762	1762	1762	0
61	20240429	185100	104848656	1762	1762	1762	1762	0
62	20240429	185000	104848656	1762	1762	1762	1762	137
63	20240429	184900	104848656	1762	1762	1762	1762	0
64	20240429	184800	104848656	1762	1762	1762	1762	0
65	20240429	184700	104848656	1762	1762	1762	1762	0
66	20240429	184600	104848656	1762	1762	1762	1762	0
67	20240429	184500	104848656	1762	1762	1762	1762	0
68	20240429	184400	104848656	1762	1762	1762	1762	0
69	20240429	184300	104848656	1762	1762	1762	1762	0
70	20240429	184200	104848656	1762	1762	1762	1762	0
71	20240429	184100	104848656	1762	1762	1762	1762	0
72	20240429	184000	104848656	1762	1762	1762	1762	0
73	20240429	183900	104848656	1762	1762	1762	1762	0
74	20240429	183800	104848656	1762	1762	1762	1762	0
75	20240429	183700	104848656	1762	1762	1762	1762	0
76	20240429	183600	104848656	1762	1762	1762	1762	0
77	20240429	183500	104848656	1762	1762	1762	1762	0
78	20240429	183400	104848656	1762	1762	1762	1762	0
79	20240429	183300	104848656	1762	1762	1762	1762	0
80	20240429	183200	104848656	1762	1762	1762	1762	0
81	20240429	183100	104848656	1762	1762	1762	1762	0
82	20240429	183000	104848656	1762	1762	1762	1762	0
83	20240429	182900	104848656	1762	1762	1762	1762	0
84	20240429	182800	104848656	1762	1762	1762	1762	0
85	20240429	182700	104848656	1762	1762	1762	1762	0
86	20240429	182600	104848656	1762	1762	1762	1762	0
87	20240429	182500	104848656	1762	1762	1762	1762	0
88	20240429	182400	104848656	1762	1762	1762	1762	0
89	20240429	182300	104848656	1762	1762	1762	1762	0
90	20240429	182200	104848656	1762	1762	1762	1762	0
91	20240429	182100	104848656	1762	1762	1762	1762	0
92	20240429	182000	104848656	1762	1762	1762	1762	137
93	20240429	181900	104848656	1762	1762	1762	1762	0
94	20240429	181800	104848656	1762	1762	1762	1762	0
95	20240429	181700	104848656	1762	1762	1762	1762	0
96	20240429	181600	104848656	1762	1762	1762	1762	0
97	20240429	181500	104848656	1762	1762	1762	1762	0
98	20240429	181400	104848656	1762	1762	1762	1762	0
99	20240429	181300	104848656	1762	1762	1762	1762	0
100	20240429	181200	104848656	1762	1762	1762	1762	0
101	20240429	181100	104848656	1762	1762	1762	1762	0
102	20240429	181000	104848656	1762	1762	1762	1762	0
103	20240429	180900	104848656	1762	1762	1762	1762	0
104	20240429	180800	104848656	1762	1762	1762	1762	0
105	20240429	180700	104848656	1762	1762	1762	1762	0
106	20240429	180600	104848656	1762	1762	1762	1762	0
107	20240429	180500	104848656	1762	1762	1762	1762	0
108	20240429	180400	104848656	1762	1762	1762	1762	0
109	20240429	180300	104848656	1762	1762	1762	1762	0
110	20240429	180200	104848656	1762	1762	1762	1762	0
111	20240429	180100	104848656	1762	1762	1762	1762	0
112	20240429	180000	104848656	1762	1762	1762	1762	0
113	20240429	175900	104848656	1762	1762	1762	1762	0
114	20240429	175800	104848656	1762	1762	1762	1762	0
115	20240429	175700	104848656	1762	1762	1762	1762	0
116	20240429	175600	104848656	1762	1762	1762	1762	0
117	20240429	175500	104848656	1762	1762	1762	1762	0
118	20240429	175400	104848656	1762	1762	1762	1762	0
119	20240429	175300	104848656	1762	1762	1762	1762	0
120	20240429	175200	104848656	1762	1762	1762	1762	0
121	20240429	175100	104848656	1762	1762	1762	1762	0
122	20240429	175000	104848656	1762	1762	1762	1762	137
123	20240429	174900	104848656	1762	1762	1762	1762	0
124	20240429	174800	104848656	1762	1762	1762	1762	0
125	20240429	174700	104848656	1762	1762	1762	1762	0
126	20240429	174600	104848656	1762	1762	1762	1762	0
127	20240429	174500	104848656	1762	1762	1762	1762	0
128	20240429	174400	104848656	1762	1762	1762	1762	0
129	20240429	174300	104848656	1762	1762	1762	1762	0
130	20240429	174200	104848656	1762	1762	1762	1762	0
131	20240429	174100	104848656	1762	1762	1762	1762	0
132	20240429	174000	104848656	1762	1762	1762	1762	0
133	20240429	173900	104848656	1762	1762	1762	1762	0
134	20240429	173800	104848656	1762	1762	1762	1762	0
135	20240429	173700	104848656	1762	1762	1762	1762	0
136	20240429	173600	104848656	1762	1762	1762	1762	0
137	20240429	173500	104848656	1762	1762	1762	1762	0
138	20240429	173400	104848656	1762	1762	1762	1762	0
139	20240429	173300	104848656	1762	1762	1762	1762	0
140	20240429	173200	104848656	1762	1762	1762	1762	0
141	20240429	173100	104848656	1762	1762	1762	1762	0
142	20240429	173000	104848656	1762	1762	1762	1762	0
143	20240429	172900	104848656	1762	1762	1762	1762	0
144	20240429	172800	104848656	1762	1762	1762	1762	0
145	20240429	172700	104848656	1762	1762	1762	1762	0
146	20240429	172600	104848656	1762	1762	1762	1762	0
147	20240429	172500	104848656	1762	1762	1762	1762	0
148	20240429	172400	104848656	1762	1762	1762	1762	0
149	20240429	172300	104848656	1762	1762	1762	1762	0
150	20240429	172200	104848656	1762	1762	1762	1762	0
151	20240429	172100	104848656	1762	1762	1762	1762	0
152	20240429	172000	104848656	1762	1762	1762	1762	137
153	20240429	171900	104848656	1762	1762	1762	1762	0
154	20240429	171800	104848656	1762	1762	1762	1762	0
155	20240429	171700	104848656	1762	1762	1762	1762	0
156	20240429	171600	104848656	1762	1762	1762	1762	0
157	20240429	171500	104848656	1762	1762	1762	1762	0
158	20240429	171400	104848656	1762	1762	1762	1762	0
159	20240429	171300	104848656	1762	1762	1762	1762	0
160	20240429	171200	104848656	1762	1762	1762	1762	0
161	20240429	171100	104848656	1762	1762	1762	1762	0
162	20240429	171000	104848656	1762	1762	1762	1762	0
163	20240429	170900	104848656	1762	1762	1762	1762	0
164	20240429	170800	104848656	1762	1762	1762	1762	0
165	20240429	170700	104848656	1762	1762	1762	1762	0
166	20240429	170600	104848656	1762	1762	1762	1762	0
167	20240429	170500	104848656	1762	1762	1762	1762	0
168	20240429	170400	104848656	1762	1762	1762	1762	0
169	20240429	170300	104848656	1762	1762	1762	1762	0
170	20240429	170200	104848656	1762	1762	1762	1762	0
171	20240429	170100	104848656	1762	1762	1762	1762	0
172	20240429	170000	104848656	1762	1762	1762	1762	0
173	20240429	165900	104848656	1762	1762	1762	1762	0
174	20240429	165800	104848656	1762	1762	1762	1762	0
175	20240429	165700	104848656	1762	1762	1762	1762	0
176	20240429	165600	104848656	1762	1762	1762	1762	0
177	20240429	165500	104848656	1762	1762	1762	1762	0
178	20240429	165400	104848656	1762	1762	1762	1762	0
179	20240429	165300	104848656	1762	1762	1762	1762	0
180	20240429	165200	104848656	1762	1762	1762	1762	0
181	20240429	165100	104848656	1762	1762	1762	1762	0
182	20240429	165000	104848656	1762	1762	1762	1762	137
183	20240429	164900	104848656	1762	1762	1762	1762	0
184	20240429	164800	104848656	1762	1762	1762	1762	0
185	20240429	164700	104848656	1762	1762	1762	1762	0
186	20240429	164600	104848656	1762	1762	1762	1762	0
187	20240429	164500	104848656	1762	1762	1762	1762	0
188	20240429	164400	104848656	1762	1762	1762	1762	0
189	20240429	164300	104848656	1762	1762	1762	1762	0
190	20240429	164200	104848656	1762	1762	1762	1762	0
191	20240429	164100	104848656	1762	1762	1762	1762	0
192	20240429	164000	104848656	1762	1762	1762	1762	0
193	20240429	163900	104848656	1762	1762	1762	1762	0
194	20240429	163800	104848656	1762	1762	1762	1762	0
195	20240429	163700	104848656	1762	1762	1762	1762	0
196	20240429	163600	104848656	1762	1762	1762	1762	0
197	20240429	163500	104848656	1762	1762	1762	1762	0
198	20240429	163400	104848656	1762	1762	1762	1762	0
199	20240429	163300	104848656	1762	1762	1762	1762	0
200	20240429	163200	104848656	1762	1762	1762	1762	0
201	20240429	163100	104848656	1762	1762	1762	1762	0
202	20240429	163000	104848656	1762	1762	1762	1762	0
203	20240429	162900	104848656	1762	1762	1762	1762	0
204	20240429	162800	104848656	1762	1762	1762	1762	0
205	20240429	162700	104848656	1762	1762	1762	1762	0
206	20240429	162600	104848656	1762	1762	1762	1762	0
207	20240429	162500	104848656	1762	1762	1762	1762	0
208	20240429	162400	104848656	1762	1762	1762	1762	0
209	20240429	162300	104848656	1762	1762	1762	1762	0
210	20240429	162200	104848656	1762	1762	1762	1762	0
211	20240429	162100	104848656	1762	1762	1762	1762	0
212	20240429	162000	104848656	1762	1762	1762	1762	137
213	20240429	161900	104848656	1762	1762	1762	1762	0
214	20240429	161800	104848656	1762	1762	1762	1762	0
215	20240429	161700	104848656	1762	1762	1762	1762	0
216	20240429	161600	104848656	1762	1762	1762	1762	0
217	20240429	161500	104848656	1762	1762	1762	1762	0
218	20240429	161400	104848656	1762	1762	1762	1762	0
219	20240429	161300	104848656	1762	1762	1762	1762	0
220	20240429	161200	104848656	1762	1762	1762	1762	0
221	20240429	161100	104848656	1762	1762	1762	1762	0
222	20240429	161000	104848656	1762	1762	1762	1762	0
223	20240429	160900	104848656	1762	1762	1762	1762	0
224	20240429	160800	104848656	1762	1762	1762	1762	0
225	20240429	160700	104848656	1762	1762	1762	1762	0
226	20240429	160600	104848656	1762	1762	1762	1762	0
227	20240429	160500	104848656	1762	1762	1762	1762	0
228	20240429	160400	104848656	1762	1762	1762	1762	0
229	20240429	160300	104848656	1762	1762	1762	1762	0
230	20240429	160200	104848656	1762	1762	1762	1762	0
231	20240429	160100	104848656	1762	1762	1762	1762	0
232	20240429	160000	104848656	1762	1762	1762	1762	0
233	20240429	155900	104848656	1762	1762	1762	1762	0
234	20240429	155800	104848656	1762	1762	1762	1762	0
235	20240429	155700	104848656	1762	1762	1762	1762	0
236	20240429	155600	104848656	1762	1762	1762	1762	0
237	20240429	155500	104848656	1762	1762	1762	1762	0
238	20240429	155400	104848656	1762	1762	1762	1762	0
239	20240429	155300	104848656	1762	1762	1762	1762	0
240	20240429	155200	104848656	1762	1762	1762	1762	0
241	20240429	155100	104848656	1762	1762	1762	1762	0
242	20240429	155000	104848656	1762	1762	1762	1762	137
243	20240429	154900	104848656	1762	1762	1762	1762	0
244	20240429	154800	104848656	1762	1762	1762	1762	0
245	20240429	154700	104848656	1762	1762	1762	1762	0
246	20240429	154600	104848656	1762	1762	1762	1762	0
247	20240429	154500	104848656	1762	1762	1762	1762	0
248	20240429	154400	104848656	1762	1762	1762	1762	0
249	20240429	154300	104848656	1762	1762	1762	1762	0
250	20240429	154200	104848656	1762	1762	1762	1762	0
251	20240429	154100	104848656	1762	1762	1762	1762	0
252	20240429	154000	104848656	1762	1762	1762	1762	0
253	20240429	153900	104848656	1762	1762	1762	1762	0
254	20240429	153800	104848656	1762	1762	1762	1762	0
255	20240429	153700	104848656	1762	1762	1762	1762	0
256	20240429	153600	104848656	1762	1762	1762	1762	0
257	20240429	153500	104848656	1762	1762	1762	1762	0
258	20240429	153400	104848656	1762	1762	1762	1762	0
259	20240429	153300	104848656	1762	1762	1762	1762	0
260	20240429	153200	104848656	1762	1762	1762	1762	0
261	20240429	153100	104848656	1762	1762	1762	1762	0
262	20240429	153000	104848656	1762	1762	1762	1762	137
263	20240429	152900	104607262	1771	1771	1771	1771	0
264	20240429	152800	104607262	1771	1771	1771	1771	0
265	20240429	152700	104607262	1771	1771	1771	1771	0
266	20240429	152600	104607262	1771	1771	1771	1771	0
267	20240429	152500	104607262	1771	1771	1771	1771	0
268	20240429	152400	104607262	1771	1771	1771	1771	0
269	20240429	152300	104607262	1771	1771	1771	1771	0
270	20240429	152200	104607262	1771	1771	1771	1771	0
271	20240429	152100	104607262	1771	1771	1771	1771	0
272	20240429	152000	104607262	1771	1771	1771	1771	0
273	20240429	151900	104607262	1771	1772	1772	1771	587
274	20240429	151800	103567599	1771	1772	1772	1771	149
275	20240429	151700	103303671	1772	1772	1772	1772	118
276	20240429	151600	103094575	1772	1772	1772	1772	96
277	20240429	151500	102924463	1772	1770	1772	1770	2363
278	20240429	151400	98739944	1770	1766	1770	1766	476
279	20240429	151300	97898590	1762	1763	1766	1762	109
280	20240429	151200	97706423	1762	1763	1763	1762	397
281	20240429	151100	97006812	1763	1763	1763	1763	98
282	20240429	151000	96834038	1762	1762	1762	1762	1178
283	20240429	150900	94758402	1763	1763	1763	1763	0
284	20240429	150800	94758402	1763	1763	1763	1763	0
285	20240429	150700	94758402	1763	1763	1763	1763	330
286	20240429	150600	94176612	1763	1763	1763	1763	0
287	20240429	150500	94176612	1763	1763	1763	1763	25
288	20240429	150400	94132537	1763	1763	1763	1763	0
289	20240429	150300	94132537	1763	1763	1763	1763	0
290	20240429	150200	94132537	1763	1763	1763	1763	0
291	20240429	150100	94132537	1763	1763	1763	1763	0
292	20240429	150000	94132537	1763	1763	1763	1763	0
293	20240429	145900	94132537	1763	1763	1763	1763	81
294	20240429	145800	93989734	1761	1761	1761	1761	0
295	20240429	145700	93989734	1761	1761	1761	1761	0
296	20240429	145600	93989734	1761	1761	1761	1761	0
297	20240429	145500	93989734	1761	1761	1761	1761	0
298	20240429	145400	93989734	1761	1761	1761	1761	0
299	20240429	145300	93989734	1761	1761	1761	1761	0
300	20240429	145200	93989734	1761	1761	1761	1761	0
301	20240429	145100	93989734	1761	1761	1761	1761	0
302	20240429	145000	93989734	1761	1761	1761	1761	0
303	20240429	144900	93989734	1761	1761	1761	1761	0
304	20240429	144800	93989734	1761	1761	1761	1761	0
305	20240429	144700	93989734	1761	1761	1761	1761	0
306	20240429	144600	93989734	1761	1761	1761	1761	0
307	20240429	144500	93989734	1761	1759	1761	1759	964
308	20240429	144400	92293083	1759	1759	1759	1759	0
309	20240429	144300	92293083	1759	1759	1759	1759	1500
310	20240429	144200	89654583	1759	1759	1759	1759	0
311	20240429	144100	89654583	1759	1759	1759	1759	0
312	20240429	144000	89654583	1759	1759	1759	1759	14
313	20240429	143900	89629957	1759	1759	1759	1759	0
314	20240429	143800	89629957	1759	1759	1759	1759	0
315	20240429	143700	89629957	1759	1759	1759	1759	0
316	20240429	143600	89629957	1759	1759	1759	1759	0
317	20240429	143500	89629957	1759	1759	1759	1759	0
318	20240429	143400	89629957	1759	1759	1759	1759	0
319	20240429	143300	89629957	1759	1759	1759	1759	0
320	20240429	143200	89629957	1759	1759	1759	1759	0
321	20240429	143100	89629957	1759	1759	1759	1759	0
322	20240429	143000	89629957	1759	1759	1759	1759	0
323	20240429	142900	89629957	1759	1759	1759	1759	0
324	20240429	142800	89629957	1759	1759	1759	1759	0
325	20240429	142700	89629957	1759	1759	1759	1759	0
326	20240429	142600	89629957	1759	1759	1759	1759	0
327	20240429	142500	89629957	1759	1759	1759	1759	0
328	20240429	142400	89629957	1759	1759	1759	1759	0
329	20240429	142300	89629957	1759	1759	1759	1759	0
330	20240429	142200	89629957	1759	1759	1759	1759	0
331	20240429	142100	89629957	1759	1759	1759	1759	0
332	20240429	142000	89629957	1759	1759	1759	1759	14
333	20240429	141900	89605331	1756	1756	1756	1756	0
334	20240429	141800	89605331	1756	1756	1756	1756	0
335	20240429	141700	89605331	1756	1756	1756	1756	0
336	20240429	141600	89605331	1756	1756	1756	1756	0
337	20240429	141500	89605331	1756	1756	1756	1756	0
338	20240429	141400	89605331	1756	1757	1757	1756	500
339	20240429	141300	88727245	1758	1758	1758	1758	0
340	20240429	141200	88727245	1758	1758	1758	1758	0
341	20240429	141100	88727245	1758	1758	1758	1758	0
342	20240429	141000	88727245	1758	1758	1758	1758	0
343	20240429	140900	88727245	1758	1758	1758	1758	0
344	20240429	140800	88727245	1758	1758	1758	1758	0
345	20240429	140700	88727245	1758	1758	1758	1758	0
346	20240429	140600	88727245	1758	1758	1758	1758	0
347	20240429	140500	88727245	1758	1758	1758	1758	0
348	20240429	140400	88727245	1758	1758	1758	1758	0
349	20240429	140300	88727245	1758	1758	1758	1758	96
350	20240429	140200	88558477	1759	1759	1759	1759	0
351	20240429	140100	88558477	1759	1759	1759	1759	30
352	20240429	140000	88505707	1758	1758	1758	1758	10
353	20240429	135900	88488127	1757	1757	1757	1757	584
354	20240429	135800	87462039	1756	1756	1756	1756	0
355	20240429	135700	87462039	1756	1756	1756	1756	110
356	20240429	135600	87268879	1754	1754	1754	1754	0
357	20240429	135500	87268879	1754	1754	1754	1754	0
358	20240429	135400	87268879	1754	1754	1754	1754	0
359	20240429	135300	87268879	1754	1754	1754	1754	0
360	20240429	135200	87268879	1754	1754	1754	1754	0
361	20240429	135100	87268879	1754	1754	1754	1754	0
362	20240429	135000	87268879	1754	1754	1754	1754	0
363	20240429	134900	87268879	1754	1754	1754	1754	0
364	20240429	134800	87268879	1754	1754	1754	1754	0
365	20240429	134700	87268879	1754	1754	1754	1754	10
366	20240429	134600	87251339	1753	1753	1753	1753	157
367	20240429	134500	86976118	1753	1753	1753	1753	0
368	20240429	134400	86976118	1753	1753	1753	1753	0
369	20240429	134300	86976118	1753	1753	1753	1753	0
370	20240429	134200	86976118	1753	1753	1753	1753	0
371	20240429	134100	86976118	1753	1753	1753	1753	0
372	20240429	134000	86976118	1753	1753	1753	1753	14
373	20240429	133900	86951576	1752	1752	1752	1752	0
374	20240429	133800	86951576	1752	1752	1752	1752	0
375	20240429	133700	86951576	1752	1752	1752	1752	0
376	20240429	133600	86951576	1752	1752	1752	1752	0
377	20240429	133500	86951576	1752	1752	1752	1752	0
378	20240429	133400	86951576	1752	1752	1752	1752	70
379	20240429	133300	86828936	1750	1750	1750	1750	0
380	20240429	133200	86828936	1750	1750	1750	1750	103
381	20240429	133100	86648686	1750	1750	1750	1750	0
382	20240429	133000	86648686	1750	1750	1750	1750	0
383	20240429	132900	86648686	1750	1750	1750	1750	407
384	20240429	132800	85936436	1750	1750	1750	1750	884
385	20240429	132700	84389436	1750	1750	1750	1750	0
386	20240429	132600	84389436	1750	1750	1750	1750	149
387	20240429	132500	84128686	1752	1752	1752	1752	0
388	20240429	132400	84128686	1752	1752	1752	1752	0
389	20240429	132300	84128686	1752	1752	1752	1752	0
390	20240429	132200	84128686	1752	1752	1752	1752	0
391	20240429	132100	84128686	1752	1752	1752	1752	0
392	20240429	132000	84128686	1752	1752	1752	1752	14
393	20240429	131900	84104158	1750	1741	1750	1741	203
394	20240429	131800	83748977	1742	1742	1742	1742	0
395	20240429	131700	83748977	1742	1742	1742	1742	0
396	20240429	131600	83748977	1742	1742	1742	1742	0
397	20240429	131500	83748977	1742	1742	1742	1742	0
398	20240429	131400	83748977	1742	1742	1742	1742	0
399	20240429	131300	83748977	1742	1742	1742	1742	0
400	20240429	131200	83748977	1742	1742	1742	1742	0
401	20240429	131100	83748977	1742	1742	1742	1742	0
402	20240429	131000	83748977	1742	1742	1742	1742	0
403	20240429	130900	83748977	1742	1742	1742	1742	0
404	20240429	130800	83748977	1742	1742	1742	1742	0
405	20240429	130700	83748977	1742	1742	1742	1742	0
406	20240429	130600	83748977	1742	1742	1742	1742	0
407	20240429	130500	83748977	1742	1742	1742	1742	0
408	20240429	130400	83748977	1742	1743	1743	1742	124
409	20240429	130300	83532968	1744	1745	1745	1744	2
410	20240429	130200	83529479	1746	1746	1746	1746	0
411	20240429	130100	83529479	1746	1746	1746	1746	0
412	20240429	130000	83529479	1746	1747	1747	1746	15
413	20240429	125900	83503275	1750	1750	1750	1750	0
414	20240429	125800	83503275	1750	1750	1750	1750	0
415	20240429	125700	83503275	1750	1750	1750	1750	0
416	20240429	125600	83503275	1750	1750	1750	1750	0
417	20240429	125500	83503275	1750	1748	1750	1748	1154
418	20240429	125400	81485982	1750	1750	1750	1750	0
419	20240429	125300	81485982	1750	1750	1750	1750	0
420	20240429	125200	81485982	1750	1750	1750	1750	0
421	20240429	125100	81485982	1750	1750	1750	1750	0
422	20240429	125000	81485982	1750	1750	1750	1750	0
423	20240429	124900	81485982	1750	1750	1750	1750	0
424	20240429	124800	81485982	1750	1750	1750	1750	0
425	20240429	124700	81485982	1750	1750	1750	1750	0
426	20240429	124600	81485982	1750	1750	1750	1750	0
427	20240429	124500	81485982	1750	1750	1750	1750	0
428	20240429	124400	81485982	1750	1750	1750	1750	0
429	20240429	124300	81485982	1750	1750	1750	1750	0
430	20240429	124200	81485982	1750	1750	1750	1750	0
431	20240429	124100	81485982	1750	1750	1750	1750	0
432	20240429	124000	81485982	1750	1750	1750	1750	14
433	20240429	123900	81461482	1753	1753	1753	1753	0
434	20240429	123800	81461482	1753	1753	1753	1753	0
435	20240429	123700	81461482	1753	1753	1753	1753	0
436	20240429	123600	81461482	1753	1753	1753	1753	0
437	20240429	123500	81461482	1753	1753	1753	1753	0
438	20240429	123400	81461482	1753	1753	1753	1753	0
439	20240429	123300	81461482	1753	1753	1753	1753	0
440	20240429	123200	81461482	1753	1753	1753	1753	0
441	20240429	123100	81461482	1753	1753	1753	1753	0
442	20240429	123000	81461482	1753	1753	1753	1753	0
443	20240429	122900	81461482	1753	1753	1753	1753	0
444	20240429	122800	81461482	1753	1753	1753	1753	0
445	20240429	122700	81461482	1753	1753	1753	1753	0
446	20240429	122600	81461482	1753	1753	1753	1753	0
447	20240429	122500	81461482	1753	1753	1753	1753	0
448	20240429	122400	81461482	1753	1753	1753	1753	0
449	20240429	122300	81461482	1753	1753	1753	1753	0
450	20240429	122200	81461482	1753	1753	1753	1753	0
451	20240429	122100	81461482	1753	1753	1753	1753	0
452	20240429	122000	81461482	1753	1753	1753	1753	14
453	20240429	121900	81436940	1753	1753	1753	1753	0
454	20240429	121800	81436940	1753	1753	1753	1753	0
455	20240429	121700	81436940	1753	1753	1753	1753	0
456	20240429	121600	81436940	1753	1753	1753	1753	0
457	20240429	121500	81436940	1753	1753	1753	1753	0
458	20240429	121400	81436940	1753	1753	1753	1753	0
459	20240429	121300	81436940	1753	1753	1753	1753	0
460	20240429	121200	81436940	1753	1753	1753	1753	0
461	20240429	121100	81436940	1753	1753	1753	1753	0
462	20240429	121000	81436940	1753	1753	1753	1753	0
463	20240429	120900	81436940	1753	1753	1753	1753	0
464	20240429	120800	81436940	1753	1753	1753	1753	0
465	20240429	120700	81436940	1753	1753	1753	1753	0
466	20240429	120600	81436940	1753	1753	1753	1753	0
467	20240429	120500	81436940	1753	1753	1753	1753	0
468	20240429	120400	81436940	1753	1753	1753	1753	0
469	20240429	120300	81436940	1753	1753	1753	1753	0
470	20240429	120200	81436940	1753	1753	1753	1753	0
471	20240429	120100	81436940	1753	1753	1753	1753	0
472	20240429	120000	81436940	1753	1753	1753	1753	14
473	20240429	115900	81412398	1742	1742	1742	1742	0
474	20240429	115800	81412398	1742	1742	1742	1742	0
475	20240429	115700	81412398	1742	1742	1742	1742	0
476	20240429	115600	81412398	1742	1742	1742	1742	0
477	20240429	115500	81412398	1742	1742	1742	1742	0
478	20240429	115400	81412398	1742	1742	1742	1742	0
479	20240429	115300	81412398	1742	1742	1742	1742	0
480	20240429	115200	81412398	1742	1742	1742	1742	0
481	20240429	115100	81412398	1742	1742	1742	1742	0
482	20240429	115000	81412398	1742	1742	1742	1742	0
483	20240429	114900	81412398	1742	1742	1742	1742	0
484	20240429	114800	81412398	1742	1742	1742	1742	10
485	20240429	114700	81394978	1742	1742	1742	1742	0
486	20240429	114600	81394978	1742	1742	1742	1742	0
487	20240429	114500	81394978	1742	1742	1742	1742	0
488	20240429	114400	81394978	1742	1742	1742	1742	0
489	20240429	114300	81394978	1742	1742	1742	1742	0
490	20240429	114200	81394978	1742	1742	1742	1742	0
491	20240429	114100	81394978	1742	1742	1742	1742	275
492	20240429	114000	80915928	1757	1757	1757	1757	15
493	20240429	113900	80889573	1743	1743	1743	1743	0
494	20240429	113800	80889573	1743	1743	1743	1743	0
495	20240429	113700	80889573	1743	1743	1743	1743	0
496	20240429	113600	80889573	1743	1743	1743	1743	586
497	20240429	113500	79868175	1743	1743	1743	1743	45
498	20240429	113400	79789740	1740	1740	1740	1740	0
499	20240429	113300	79789740	1740	1748	1748	1740	5000
500	20240429	113200	71086854	1760	1760	1760	1760	4
501	20240429	113100	71079814	1761	1761	1761	1761	0
502	20240429	113000	71079814	1761	1761	1761	1761	0
503	20240429	112900	71079814	1761	1761	1761	1761	0
504	20240429	112800	71079814	1761	1761	1761	1761	0
505	20240429	112700	71079814	1761	1761	1761	1761	0
506	20240429	112600	71079814	1761	1761	1761	1761	0
507	20240429	112500	71079814	1761	1761	1761	1761	0
508	20240429	112400	71079814	1761	1761	1761	1761	0
509	20240429	112300	71079814	1761	1761	1761	1761	0
510	20240429	112200	71079814	1761	1761	1761	1761	0
511	20240429	112100	71079814	1761	1761	1761	1761	0
512	20240429	112000	71079814	1761	1761	1761	1761	15
513	20240429	111900	71053399	1730	1755	1755	1730	5300
514	20240429	111800	61803409	1761	1761	1761	1761	12
515	20240429	111700	61782277	1755	1757	1757	1755	2000
516	20240429	111600	58271913	1756	1756	1756	1756	0
517	20240429	111500	58271913	1756	1756	1756	1756	0
518	20240429	111400	58271913	1756	1757	1757	1756	3000
519	20240429	111300	53003759	1758	1758	1758	1758	369
520	20240429	111200	52355057	1755	1755	1755	1755	0
521	20240429	111100	52355057	1755	1755	1755	1755	0
522	20240429	111000	52355057	1755	1755	1755	1755	0
523	20240429	110900	52355057	1755	1755	1755	1755	0
524	20240429	110800	52355057	1755	1755	1755	1755	0
525	20240429	110700	52355057	1755	1752	1755	1752	3127
526	20240429	110600	46871028	1752	1752	1752	1752	0
527	20240429	110500	46871028	1752	1752	1752	1752	0
528	20240429	110400	46871028	1752	1752	1752	1752	6
529	20240429	110300	46860516	1752	1752	1752	1752	0
530	20240429	110200	46860516	1752	1752	1752	1752	0
531	20240429	110100	46860516	1752	1752	1752	1752	5
532	20240429	110000	46851756	1752	1752	1752	1752	10
533	20240429	105900	46834236	1754	1754	1754	1754	0
534	20240429	105800	46834236	1754	1754	1754	1754	0
535	20240429	105700	46834236	1754	1754	1754	1754	0
536	20240429	105600	46834236	1754	1754	1754	1754	0
537	20240429	105500	46834236	1754	1754	1754	1754	0
538	20240429	105400	46834236	1754	1754	1754	1754	0
539	20240429	105300	46834236	1754	1750	1754	1724	8757
540	20240429	105200	31640969	1750	1750	1750	1750	0
541	20240429	105100	31640969	1750	1750	1750	1750	0
542	20240429	105000	31640969	1750	1750	1750	1750	0
543	20240429	104900	31640969	1750	1750	1750	1750	0
544	20240429	104800	31640969	1750	1750	1750	1750	0
545	20240429	104700	31640969	1750	1751	1751	1750	2500
546	20240429	104600	27265722	1755	1755	1755	1755	0
547	20240429	104500	27265722	1755	1755	1755	1755	0
548	20240429	104400	27265722	1755	1755	1755	1755	0
549	20240429	104300	27265722	1755	1755	1755	1755	2
550	20240429	104200	27262212	1755	1755	1755	1755	200
551	20240429	104100	26911212	1755	1755	1755	1755	0
552	20240429	104000	26911212	1755	1755	1755	1755	15
553	20240429	103900	26884887	1755	1755	1755	1755	0
554	20240429	103800	26884887	1755	1755	1755	1755	0
555	20240429	103700	26884887	1755	1755	1755	1755	0
556	20240429	103600	26884887	1755	1751	1755	1751	61
557	20240429	103500	26778072	1751	1752	1752	1751	858
558	20240429	103400	25275623	1752	1752	1752	1752	124
559	20240429	103300	25058375	1763	1763	1763	1763	0
560	20240429	103200	25058375	1763	1763	1763	1763	0
561	20240429	103100	25058375	1763	1763	1763	1763	0
562	20240429	103000	25058375	1763	1763	1763	1763	0
563	20240429	102900	25058375	1763	1763	1763	1763	0
564	20240429	102800	25058375	1763	1763	1763	1763	0
565	20240429	102700	25058375	1763	1763	1763	1763	0
566	20240429	102600	25058375	1763	1763	1763	1763	0
567	20240429	102500	25058375	1763	1763	1763	1763	0
568	20240429	102400	25058375	1763	1763	1763	1763	0
569	20240429	102300	25058375	1763	1763	1763	1763	0
570	20240429	102200	25058375	1763	1763	1763	1763	0
571	20240429	102100	25058375	1763	1763	1763	1763	0
572	20240429	102000	25058375	1763	1763	1763	1763	15
573	20240429	101900	25031930	1751	1751	1751	1751	0
574	20240429	101800	25031930	1751	1751	1751	1751	20
575	20240429	101700	24996910	1750	1755	1755	1750	5000
576	20240429	101600	16245173	1755	1755	1755	1755	0
577	20240429	101500	16245173	1755	1755	1755	1755	0
578	20240429	101400	16245173	1755	1755	1755	1755	0
579	20240429	101300	16245173	1755	1755	1755	1755	0
580	20240429	101200	16245173	1755	1757	1757	1755	500
581	20240429	101100	15367541	1766	1766	1766	1766	0
582	20240429	101000	15367541	1766	1766	1766	1766	0
583	20240429	100900	15367541	1766	1766	1766	1766	0
584	20240429	100800	15367541	1766	1766	1766	1766	0
585	20240429	100700	15367541	1766	1766	1766	1766	0
586	20240429	100600	15367541	1766	1766	1766	1766	0
587	20240429	100500	15367541	1766	1766	1766	1766	0
588	20240429	100400	15367541	1766	1766	1766	1766	0
589	20240429	100300	15367541	1766	1766	1766	1766	0
590	20240429	100200	15367541	1766	1766	1766	1766	0
591	20240429	100100	15367541	1766	1766	1766	1766	0
592	20240429	100000	15367541	1766	1766	1766	1766	15
593	20240429	095900	15341051	1766	1766	1766	1766	0
594	20240429	095800	15341051	1766	1766	1766	1766	0
595	20240429	095700	15341051	1766	1766	1766	1766	0
596	20240429	095600	15341051	1766	1766	1766	1766	0
597	20240429	095500	15341051	1766	1766	1766	1766	0
598	20240429	095400	15341051	1766	1766	1766	1766	0
599	20240429	095300	15341051	1766	1766	1766	1766	0
600	20240429	095200	15341051	1766	1766	1766	1766	0
601	20240429	095100	15341051	1766	1766	1766	1766	0
602	20240429	095000	15341051	1766	1766	1766	1766	0
603	20240429	094900	15341051	1766	1766	1766	1766	0
604	20240429	094800	15341051	1766	1766	1766	1766	0
605	20240429	094700	15341051	1766	1766	1766	1766	0
606	20240429	094600	15341051	1766	1766	1766	1766	0
607	20240429	094500	15341051	1766	1766	1766	1766	1
608	20240429	094400	15339285	1766	1766	1766	1766	0
609	20240429	094300	15339285	1766	1766	1766	1766	2
610	20240429	094200	15335753	1766	1766	1766	1766	2
611	20240429	094100	15332221	1766	1766	1766	1766	0
612	20240429	094000	15332221	1766	1766	1766	1766	15
613	20240429	093900	15305731	1756	1756	1756	1756	504
614	20240429	093800	14420707	1755	1755	1755	1755	0
615	20240429	093700	14420707	1755	1755	1755	1755	0
616	20240429	093600	14420707	1755	1755	1755	1755	110
617	20240429	093500	14227657	1755	1755	1755	1755	0
618	20240429	093400	14227657	1755	1755	1755	1755	0
619	20240429	093300	14227657	1755	1755	1755	1755	0
620	20240429	093200	14227657	1755	1755	1755	1755	50
621	20240429	093100	14139907	1755	1755	1755	1755	0
622	20240429	093000	14139907	1755	1755	1755	1755	0
623	20240429	092900	14139907	1755	1755	1755	1755	0
624	20240429	092800	14139907	1755	1755	1755	1755	0
625	20240429	092700	14139907	1755	1755	1755	1755	0
626	20240429	092600	14139907	1755	1755	1755	1755	0
627	20240429	092500	14139907	1755	1755	1755	1755	0
628	20240429	092400	14139907	1755	1755	1755	1755	0
629	20240429	092300	14139907	1755	1755	1755	1755	0
630	20240429	092200	14139907	1755	1755	1755	1755	0
631	20240429	092100	14139907	1755	1755	1755	1755	19
632	20240429	092000	14106562	1756	1756	1756	1756	15
633	20240429	091900	14080222	1755	1756	1756	1755	134
634	20240429	091800	13844920	1756	1756	1756	1756	1
635	20240429	091700	13843164	1756	1756	1756	1756	2
636	20240429	091600	13839652	1755	1755	1755	1755	0
637	20240429	091500	13839652	1755	1755	1755	1755	0
638	20240429	091400	13839652	1755	1759	1759	1755	1000
639	20240429	091300	12084463	1759	1759	1759	1759	1
640	20240429	091200	12082704	1759	1759	1759	1759	0
641	20240429	091100	12082704	1759	1759	1759	1759	0
642	20240429	091000	12082704	1759	1759	1759	1759	1
643	20240429	090900	12080945	1770	1770	1770	1770	0
644	20240429	090800	12080945	1770	1770	1770	1770	0
645	20240429	090700	12080945	1770	1770	1770	1770	141
646	20240429	090600	11831375	1770	1770	1770	1770	0
647	20240429	090500	11831375	1770	1770	1770	1770	4
648	20240429	090400	11824295	1755	1757	1757	1755	58
649	20240429	090300	11722440	1761	1761	1761	1761	0
650	20240429	090200	11722440	1761	1761	1761	1761	0
651	20240429	090100	11722440	1761	1755	1761	1755	2625
652	20240429	090000	7113015	1755	1755	1755	1755	4053