KissMeData/196700/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203500	100109459	1705	1705	1705	1705	151
3	20240429	203400	100109459	1705	1705	1705	1705	0
4	20240429	203300	100109459	1705	1705	1705	1705	0
5	20240429	203200	100109459	1705	1705	1705	1705	0
6	20240429	203100	100109459	1705	1705	1705	1705	0
7	20240429	203000	100109459	1705	1705	1705	1705	0
8	20240429	202900	100109459	1705	1705	1705	1705	0
9	20240429	202800	100109459	1705	1705	1705	1705	0
10	20240429	202700	100109459	1705	1705	1705	1705	0
11	20240429	202600	100109459	1705	1705	1705	1705	0
12	20240429	202500	100109459	1705	1705	1705	1705	0
13	20240429	202400	100109459	1705	1705	1705	1705	0
14	20240429	202300	100109459	1705	1705	1705	1705	0
15	20240429	202200	100109459	1705	1705	1705	1705	0
16	20240429	202100	100109459	1705	1705	1705	1705	0
17	20240429	202000	100109459	1705	1705	1705	1705	0
18	20240429	201900	100109459	1705	1705	1705	1705	0
19	20240429	201800	100109459	1705	1705	1705	1705	0
20	20240429	201700	100109459	1705	1705	1705	1705	0
21	20240429	201600	100109459	1705	1705	1705	1705	0
22	20240429	201500	100109459	1705	1705	1705	1705	0
23	20240429	201400	100109459	1705	1705	1705	1705	0
24	20240429	201300	100109459	1705	1705	1705	1705	0
25	20240429	201200	100109459	1705	1705	1705	1705	0
26	20240429	201100	100109459	1705	1705	1705	1705	0
27	20240429	201000	100109459	1705	1705	1705	1705	0
28	20240429	200900	100109459	1705	1705	1705	1705	0
29	20240429	200800	100109459	1705	1705	1705	1705	0
30	20240429	200700	100109459	1705	1705	1705	1705	0
31	20240429	200600	100109459	1705	1705	1705	1705	0
32	20240429	200500	100109459	1705	1705	1705	1705	151
33	20240429	200400	100109459	1705	1705	1705	1705	0
34	20240429	200300	100109459	1705	1705	1705	1705	0
35	20240429	200200	100109459	1705	1705	1705	1705	0
36	20240429	200100	100109459	1705	1705	1705	1705	0
37	20240429	200000	100109459	1705	1705	1705	1705	0
38	20240429	195900	100109459	1705	1705	1705	1705	0
39	20240429	195800	100109459	1705	1705	1705	1705	0
40	20240429	195700	100109459	1705	1705	1705	1705	0
41	20240429	195600	100109459	1705	1705	1705	1705	0
42	20240429	195500	100109459	1705	1705	1705	1705	0
43	20240429	195400	100109459	1705	1705	1705	1705	0
44	20240429	195300	100109459	1705	1705	1705	1705	0
45	20240429	195200	100109459	1705	1705	1705	1705	0
46	20240429	195100	100109459	1705	1705	1705	1705	0
47	20240429	195000	100109459	1705	1705	1705	1705	0
48	20240429	194900	100109459	1705	1705	1705	1705	0
49	20240429	194800	100109459	1705	1705	1705	1705	0
50	20240429	194700	100109459	1705	1705	1705	1705	0
51	20240429	194600	100109459	1705	1705	1705	1705	0
52	20240429	194500	100109459	1705	1705	1705	1705	0
53	20240429	194400	100109459	1705	1705	1705	1705	0
54	20240429	194300	100109459	1705	1705	1705	1705	0
55	20240429	194200	100109459	1705	1705	1705	1705	0
56	20240429	194100	100109459	1705	1705	1705	1705	0
57	20240429	194000	100109459	1705	1705	1705	1705	0
58	20240429	193900	100109459	1705	1705	1705	1705	0
59	20240429	193800	100109459	1705	1705	1705	1705	0
60	20240429	193700	100109459	1705	1705	1705	1705	0
61	20240429	193600	100109459	1705	1705	1705	1705	0
62	20240429	193500	100109459	1705	1705	1705	1705	151
63	20240429	193400	100109459	1705	1705	1705	1705	0
64	20240429	193300	100109459	1705	1705	1705	1705	0
65	20240429	193200	100109459	1705	1705	1705	1705	0
66	20240429	193100	100109459	1705	1705	1705	1705	0
67	20240429	193000	100109459	1705	1705	1705	1705	0
68	20240429	192900	100109459	1705	1705	1705	1705	0
69	20240429	192800	100109459	1705	1705	1705	1705	0
70	20240429	192700	100109459	1705	1705	1705	1705	0
71	20240429	192600	100109459	1705	1705	1705	1705	0
72	20240429	192500	100109459	1705	1705	1705	1705	0
73	20240429	192400	100109459	1705	1705	1705	1705	0
74	20240429	192300	100109459	1705	1705	1705	1705	0
75	20240429	192200	100109459	1705	1705	1705	1705	0
76	20240429	192100	100109459	1705	1705	1705	1705	0
77	20240429	192000	100109459	1705	1705	1705	1705	0
78	20240429	191900	100109459	1705	1705	1705	1705	0
79	20240429	191800	100109459	1705	1705	1705	1705	0
80	20240429	191700	100109459	1705	1705	1705	1705	0
81	20240429	191600	100109459	1705	1705	1705	1705	0
82	20240429	191500	100109459	1705	1705	1705	1705	0
83	20240429	191400	100109459	1705	1705	1705	1705	0
84	20240429	191300	100109459	1705	1705	1705	1705	0
85	20240429	191200	100109459	1705	1705	1705	1705	0
86	20240429	191100	100109459	1705	1705	1705	1705	0
87	20240429	191000	100109459	1705	1705	1705	1705	0
88	20240429	190900	100109459	1705	1705	1705	1705	0
89	20240429	190800	100109459	1705	1705	1705	1705	0
90	20240429	190700	100109459	1705	1705	1705	1705	0
91	20240429	190600	100109459	1705	1705	1705	1705	0
92	20240429	190500	100109459	1705	1705	1705	1705	151
93	20240429	190400	100109459	1705	1705	1705	1705	0
94	20240429	190300	100109459	1705	1705	1705	1705	0
95	20240429	190200	100109459	1705	1705	1705	1705	0
96	20240429	190100	100109459	1705	1705	1705	1705	0
97	20240429	190000	100109459	1705	1705	1705	1705	0
98	20240429	185900	100109459	1705	1705	1705	1705	0
99	20240429	185800	100109459	1705	1705	1705	1705	0
100	20240429	185700	100109459	1705	1705	1705	1705	0
101	20240429	185600	100109459	1705	1705	1705	1705	0
102	20240429	185500	100109459	1705	1705	1705	1705	0
103	20240429	185400	100109459	1705	1705	1705	1705	0
104	20240429	185300	100109459	1705	1705	1705	1705	0
105	20240429	185200	100109459	1705	1705	1705	1705	0
106	20240429	185100	100109459	1705	1705	1705	1705	0
107	20240429	185000	100109459	1705	1705	1705	1705	0
108	20240429	184900	100109459	1705	1705	1705	1705	0
109	20240429	184800	100109459	1705	1705	1705	1705	0
110	20240429	184700	100109459	1705	1705	1705	1705	0
111	20240429	184600	100109459	1705	1705	1705	1705	0
112	20240429	184500	100109459	1705	1705	1705	1705	0
113	20240429	184400	100109459	1705	1705	1705	1705	0
114	20240429	184300	100109459	1705	1705	1705	1705	0
115	20240429	184200	100109459	1705	1705	1705	1705	0
116	20240429	184100	100109459	1705	1705	1705	1705	0
117	20240429	184000	100109459	1705	1705	1705	1705	0
118	20240429	183900	100109459	1705	1705	1705	1705	0
119	20240429	183800	100109459	1705	1705	1705	1705	0
120	20240429	183700	100109459	1705	1705	1705	1705	0
121	20240429	183600	100109459	1705	1705	1705	1705	0
122	20240429	183500	100109459	1705	1705	1705	1705	151
123	20240429	183400	100109459	1705	1705	1705	1705	0
124	20240429	183300	100109459	1705	1705	1705	1705	0
125	20240429	183200	100109459	1705	1705	1705	1705	0
126	20240429	183100	100109459	1705	1705	1705	1705	0
127	20240429	183000	100109459	1705	1705	1705	1705	0
128	20240429	182900	100109459	1705	1705	1705	1705	0
129	20240429	182800	100109459	1705	1705	1705	1705	0
130	20240429	182700	100109459	1705	1705	1705	1705	0
131	20240429	182600	100109459	1705	1705	1705	1705	0
132	20240429	182500	100109459	1705	1705	1705	1705	0
133	20240429	182400	100109459	1705	1705	1705	1705	0
134	20240429	182300	100109459	1705	1705	1705	1705	0
135	20240429	182200	100109459	1705	1705	1705	1705	0
136	20240429	182100	100109459	1705	1705	1705	1705	0
137	20240429	182000	100109459	1705	1705	1705	1705	0
138	20240429	181900	100109459	1705	1705	1705	1705	0
139	20240429	181800	100109459	1705	1705	1705	1705	0
140	20240429	181700	100109459	1705	1705	1705	1705	0
141	20240429	181600	100109459	1705	1705	1705	1705	0
142	20240429	181500	100109459	1705	1705	1705	1705	0
143	20240429	181400	100109459	1705	1705	1705	1705	0
144	20240429	181300	100109459	1705	1705	1705	1705	0
145	20240429	181200	100109459	1705	1705	1705	1705	0
146	20240429	181100	100109459	1705	1705	1705	1705	0
147	20240429	181000	100109459	1705	1705	1705	1705	0
148	20240429	180900	100109459	1705	1705	1705	1705	0
149	20240429	180800	100109459	1705	1705	1705	1705	0
150	20240429	180700	100109459	1705	1705	1705	1705	0
151	20240429	180600	100109459	1705	1705	1705	1705	0
152	20240429	180500	100109459	1705	1705	1705	1705	151
153	20240429	180400	100109459	1705	1705	1705	1705	0
154	20240429	180300	100109459	1705	1705	1705	1705	0
155	20240429	180200	100109459	1705	1705	1705	1705	0
156	20240429	180100	100109459	1705	1705	1705	1705	0
157	20240429	180000	100109459	1705	1705	1705	1705	0
158	20240429	175900	100109459	1705	1705	1705	1705	0
159	20240429	175800	100109459	1705	1705	1705	1705	0
160	20240429	175700	100109459	1705	1705	1705	1705	0
161	20240429	175600	100109459	1705	1705	1705	1705	0
162	20240429	175500	100109459	1705	1705	1705	1705	0
163	20240429	175400	100109459	1705	1705	1705	1705	0
164	20240429	175300	100109459	1705	1705	1705	1705	0
165	20240429	175200	100109459	1705	1705	1705	1705	0
166	20240429	175100	100109459	1705	1705	1705	1705	0
167	20240429	175000	100109459	1705	1705	1705	1705	0
168	20240429	174900	100109459	1705	1705	1705	1705	0
169	20240429	174800	100109459	1705	1705	1705	1705	0
170	20240429	174700	100109459	1705	1705	1705	1705	0
171	20240429	174600	100109459	1705	1705	1705	1705	0
172	20240429	174500	100109459	1705	1705	1705	1705	0
173	20240429	174400	100109459	1705	1705	1705	1705	0
174	20240429	174300	100109459	1705	1705	1705	1705	0
175	20240429	174200	100109459	1705	1705	1705	1705	0
176	20240429	174100	100109459	1705	1705	1705	1705	0
177	20240429	174000	100109459	1705	1705	1705	1705	0
178	20240429	173900	100109459	1705	1705	1705	1705	0
179	20240429	173800	100109459	1705	1705	1705	1705	0
180	20240429	173700	100109459	1705	1705	1705	1705	0
181	20240429	173600	100109459	1705	1705	1705	1705	0
182	20240429	173500	100109459	1705	1705	1705	1705	151
183	20240429	173400	100109459	1705	1705	1705	1705	0
184	20240429	173300	100109459	1705	1705	1705	1705	0
185	20240429	173200	100109459	1705	1705	1705	1705	0
186	20240429	173100	100109459	1705	1705	1705	1705	0
187	20240429	173000	100109459	1705	1705	1705	1705	0
188	20240429	172900	100109459	1705	1705	1705	1705	0
189	20240429	172800	100109459	1705	1705	1705	1705	0
190	20240429	172700	100109459	1705	1705	1705	1705	0
191	20240429	172600	100109459	1705	1705	1705	1705	0
192	20240429	172500	100109459	1705	1705	1705	1705	0
193	20240429	172400	100109459	1705	1705	1705	1705	0
194	20240429	172300	100109459	1705	1705	1705	1705	0
195	20240429	172200	100109459	1705	1705	1705	1705	0
196	20240429	172100	100109459	1705	1705	1705	1705	0
197	20240429	172000	100109459	1705	1705	1705	1705	0
198	20240429	171900	100109459	1705	1705	1705	1705	0
199	20240429	171800	100109459	1705	1705	1705	1705	0
200	20240429	171700	100109459	1705	1705	1705	1705	0
201	20240429	171600	100109459	1705	1705	1705	1705	0
202	20240429	171500	100109459	1705	1705	1705	1705	0
203	20240429	171400	100109459	1705	1705	1705	1705	0
204	20240429	171300	100109459	1705	1705	1705	1705	0
205	20240429	171200	100109459	1705	1705	1705	1705	0
206	20240429	171100	100109459	1705	1705	1705	1705	0
207	20240429	171000	100109459	1705	1705	1705	1705	0
208	20240429	170900	100109459	1705	1705	1705	1705	0
209	20240429	170800	100109459	1705	1705	1705	1705	0
210	20240429	170700	100109459	1705	1705	1705	1705	0
211	20240429	170600	100109459	1705	1705	1705	1705	0
212	20240429	170500	100109459	1705	1705	1705	1705	151
213	20240429	170400	100109459	1705	1705	1705	1705	0
214	20240429	170300	100109459	1705	1705	1705	1705	0
215	20240429	170200	100109459	1705	1705	1705	1705	0
216	20240429	170100	100109459	1705	1705	1705	1705	0
217	20240429	170000	100109459	1705	1705	1705	1705	0
218	20240429	165900	100109459	1705	1705	1705	1705	0
219	20240429	165800	100109459	1705	1705	1705	1705	0
220	20240429	165700	100109459	1705	1705	1705	1705	0
221	20240429	165600	100109459	1705	1705	1705	1705	0
222	20240429	165500	100109459	1705	1705	1705	1705	0
223	20240429	165400	100109459	1705	1705	1705	1705	0
224	20240429	165300	100109459	1705	1705	1705	1705	0
225	20240429	165200	100109459	1705	1705	1705	1705	0
226	20240429	165100	100109459	1705	1705	1705	1705	0
227	20240429	165000	100109459	1705	1705	1705	1705	0
228	20240429	164900	100109459	1705	1705	1705	1705	0
229	20240429	164800	100109459	1705	1705	1705	1705	0
230	20240429	164700	100109459	1705	1705	1705	1705	0
231	20240429	164600	100109459	1705	1705	1705	1705	0
232	20240429	164500	100109459	1705	1705	1705	1705	0
233	20240429	164400	100109459	1705	1705	1705	1705	0
234	20240429	164300	100109459	1705	1705	1705	1705	0
235	20240429	164200	100109459	1705	1705	1705	1705	0
236	20240429	164100	100109459	1705	1705	1705	1705	0
237	20240429	164000	100109459	1705	1705	1705	1705	0
238	20240429	163900	100109459	1705	1705	1705	1705	0
239	20240429	163800	100109459	1705	1705	1705	1705	0
240	20240429	163700	100109459	1705	1705	1705	1705	0
241	20240429	163600	100109459	1705	1705	1705	1705	0
242	20240429	163500	100109459	1705	1705	1705	1705	151
243	20240429	163400	100109459	1705	1705	1705	1705	0
244	20240429	163300	100109459	1705	1705	1705	1705	0
245	20240429	163200	100109459	1705	1705	1705	1705	0
246	20240429	163100	100109459	1705	1705	1705	1705	0
247	20240429	163000	100109459	1705	1705	1705	1705	0
248	20240429	162900	100109459	1705	1705	1705	1705	0
249	20240429	162800	100109459	1705	1705	1705	1705	0
250	20240429	162700	100109459	1705	1705	1705	1705	0
251	20240429	162600	100109459	1705	1705	1705	1705	0
252	20240429	162500	100109459	1705	1705	1705	1705	0
253	20240429	162400	100109459	1705	1705	1705	1705	0
254	20240429	162300	100109459	1705	1705	1705	1705	0
255	20240429	162200	100109459	1705	1705	1705	1705	0
256	20240429	162100	100109459	1705	1705	1705	1705	0
257	20240429	162000	100109459	1705	1705	1705	1705	0
258	20240429	161900	100109459	1705	1705	1705	1705	0
259	20240429	161800	100109459	1705	1705	1705	1705	0
260	20240429	161700	100109459	1705	1705	1705	1705	0
261	20240429	161600	100109459	1705	1705	1705	1705	0
262	20240429	161500	100109459	1705	1705	1705	1705	0
263	20240429	161400	100109459	1705	1705	1705	1705	0
264	20240429	161300	100109459	1705	1705	1705	1705	0
265	20240429	161200	100109459	1705	1705	1705	1705	0
266	20240429	161100	100109459	1705	1705	1705	1705	0
267	20240429	161000	100109459	1705	1705	1705	1705	0
268	20240429	160900	100109459	1705	1705	1705	1705	0
269	20240429	160800	100109459	1705	1705	1705	1705	0
270	20240429	160700	100109459	1705	1705	1705	1705	0
271	20240429	160600	100109459	1705	1705	1705	1705	0
272	20240429	160500	100109459	1705	1705	1705	1705	151
273	20240429	160400	100109459	1705	1705	1705	1705	0
274	20240429	160300	100109459	1705	1705	1705	1705	0
275	20240429	160200	100109459	1705	1705	1705	1705	0
276	20240429	160100	100109459	1705	1705	1705	1705	0
277	20240429	160000	100109459	1705	1705	1705	1705	0
278	20240429	155900	100109459	1705	1705	1705	1705	0
279	20240429	155800	100109459	1705	1705	1705	1705	0
280	20240429	155700	100109459	1705	1705	1705	1705	0
281	20240429	155600	100109459	1705	1705	1705	1705	0
282	20240429	155500	100109459	1705	1705	1705	1705	0
283	20240429	155400	100109459	1705	1705	1705	1705	0
284	20240429	155300	100109459	1705	1705	1705	1705	0
285	20240429	155200	100109459	1705	1705	1705	1705	0
286	20240429	155100	100109459	1705	1705	1705	1705	0
287	20240429	155000	100109459	1705	1705	1705	1705	0
288	20240429	154900	100109459	1705	1705	1705	1705	0
289	20240429	154800	100109459	1705	1705	1705	1705	0
290	20240429	154700	100109459	1705	1705	1705	1705	0
291	20240429	154600	100109459	1705	1705	1705	1705	0
292	20240429	154500	100109459	1705	1705	1705	1705	0
293	20240429	154400	100109459	1705	1705	1705	1705	0
294	20240429	154300	100109459	1705	1705	1705	1705	0
295	20240429	154200	100109459	1705	1705	1705	1705	0
296	20240429	154100	100109459	1705	1705	1705	1705	0
297	20240429	154000	100109459	1705	1705	1705	1705	0
298	20240429	153900	100109459	1705	1705	1705	1705	0
299	20240429	153800	100109459	1705	1705	1705	1705	0
300	20240429	153700	100109459	1705	1705	1705	1705	0
301	20240429	153600	100109459	1705	1705	1705	1705	0
302	20240429	153500	100109459	1705	1705	1705	1705	151
303	20240429	153400	100109459	1705	1705	1705	1705	0
304	20240429	153300	100109459	1705	1705	1705	1705	0
305	20240429	153200	100109459	1705	1705	1705	1705	0
306	20240429	153100	100109459	1705	1705	1705	1705	0
307	20240429	153000	100109459	1705	1705	1705	1705	151
308	20240429	152900	99852004	1707	1707	1707	1707	0
309	20240429	152800	99852004	1707	1707	1707	1707	0
310	20240429	152700	99852004	1707	1707	1707	1707	0
311	20240429	152600	99852004	1707	1707	1707	1707	0
312	20240429	152500	99852004	1707	1707	1707	1707	0
313	20240429	152400	99852004	1707	1707	1707	1707	0
314	20240429	152300	99852004	1707	1707	1707	1707	0
315	20240429	152200	99852004	1707	1707	1707	1707	0
316	20240429	152100	99852004	1707	1707	1707	1707	0
317	20240429	152000	99852004	1707	1707	1707	1707	0
318	20240429	151900	99852004	1707	1707	1707	1707	1
319	20240429	151800	99850297	1707	1707	1707	1707	0
320	20240429	151700	99850297	1707	1707	1707	1707	0
321	20240429	151600	99850297	1707	1706	1707	1706	4
322	20240429	151500	99843470	1705	1705	1705	1705	0
323	20240429	151400	99843470	1705	1705	1705	1705	1
324	20240429	151300	99841765	1704	1704	1704	1704	1
325	20240429	151200	99840061	1707	1707	1707	1707	0
326	20240429	151100	99840061	1707	1707	1707	1707	0
327	20240429	151000	99840061	1707	1706	1707	1706	30
328	20240429	150900	99788856	1707	1707	1707	1707	0
329	20240429	150800	99788856	1707	1707	1707	1707	0
330	20240429	150700	99788856	1707	1701	1707	1701	23
331	20240429	150600	99749673	1700	1700	1700	1700	20
332	20240429	150500	99715673	1700	1700	1700	1700	0
333	20240429	150400	99715673	1700	1700	1700	1700	20
334	20240429	150300	99681673	1701	1701	1701	1701	0
335	20240429	150200	99681673	1701	1701	1701	1701	15
336	20240429	150100	99656158	1700	1700	1700	1700	40
337	20240429	150000	99588158	1700	1700	1700	1700	0
338	20240429	145900	99588158	1700	1700	1700	1700	0
339	20240429	145800	99588158	1700	1701	1701	1700	1434
340	20240429	145700	97150282	1700	1700	1700	1700	0
341	20240429	145600	97150282	1700	1700	1700	1700	0
342	20240429	145500	97150282	1700	1701	1701	1700	153
343	20240429	145400	96890063	1701	1701	1701	1701	6
344	20240429	145300	96879857	1700	1705	1705	1700	12831
345	20240429	145200	75063497	1703	1703	1703	1703	0
346	20240429	145100	75063497	1703	1703	1703	1703	0
347	20240429	145000	75063497	1703	1703	1703	1703	6
348	20240429	144900	75053279	1703	1703	1703	1703	1
349	20240429	144800	75051576	1705	1705	1705	1705	0
350	20240429	144700	75051576	1705	1705	1705	1705	0
351	20240429	144600	75051576	1705	1705	1705	1705	0
352	20240429	144500	75051576	1705	1705	1705	1705	0
353	20240429	144400	75051576	1705	1705	1705	1705	0
354	20240429	144300	75051576	1705	1705	1705	1705	0
355	20240429	144200	75051576	1705	1705	1705	1705	3
356	20240429	144100	75046461	1707	1707	1707	1707	0
357	20240429	144000	75046461	1707	1707	1707	1707	77
358	20240429	143900	74915022	1702	1702	1702	1702	0
359	20240429	143800	74915022	1702	1703	1703	1702	154
360	20240429	143700	74652849	1703	1703	1703	1703	0
361	20240429	143600	74652849	1703	1703	1703	1703	0
362	20240429	143500	74652849	1703	1703	1703	1703	0
363	20240429	143400	74652849	1703	1703	1703	1703	293
364	20240429	143300	74153870	1703	1703	1703	1703	0
365	20240429	143200	74153870	1703	1703	1703	1703	0
366	20240429	143100	74153870	1703	1703	1703	1703	0
367	20240429	143000	74153870	1703	1703	1703	1703	0
368	20240429	142900	74153870	1703	1703	1703	1703	0
369	20240429	142800	74153870	1703	1703	1703	1703	0
370	20240429	142700	74153870	1703	1703	1703	1703	104
371	20240429	142600	73976758	1703	1703	1703	1703	0
372	20240429	142500	73976758	1703	1703	1703	1703	0
373	20240429	142400	73976758	1703	1703	1703	1703	0
374	20240429	142300	73976758	1703	1703	1703	1703	0
375	20240429	142200	73976758	1703	1703	1703	1703	0
376	20240429	142100	73976758	1703	1703	1703	1703	154
377	20240429	142000	73714496	1707	1707	1707	1707	77
378	20240429	141900	73583057	1707	1707	1707	1707	0
379	20240429	141800	73583057	1707	1707	1707	1707	0
380	20240429	141700	73583057	1707	1707	1707	1707	0
381	20240429	141600	73583057	1707	1707	1707	1707	0
382	20240429	141500	73583057	1707	1707	1707	1707	0
383	20240429	141400	73583057	1707	1707	1707	1707	0
384	20240429	141300	73583057	1707	1707	1707	1707	0
385	20240429	141200	73583057	1707	1707	1707	1707	0
386	20240429	141100	73583057	1707	1707	1707	1707	0
387	20240429	141000	73583057	1707	1707	1707	1707	0
388	20240429	140900	73583057	1707	1707	1707	1707	0
389	20240429	140800	73583057	1707	1707	1707	1707	1
390	20240429	140700	73581350	1702	1702	1702	1702	0
391	20240429	140600	73581350	1702	1702	1702	1702	0
392	20240429	140500	73581350	1702	1702	1702	1702	0
393	20240429	140400	73581350	1702	1702	1702	1702	154
394	20240429	140300	73319242	1707	1707	1707	1707	0
395	20240429	140200	73319242	1707	1707	1707	1707	0
396	20240429	140100	73319242	1707	1707	1707	1707	0
397	20240429	140000	73319242	1707	1707	1707	1707	77
398	20240429	135900	73187803	1707	1707	1707	1707	0
399	20240429	135800	73187803	1707	1707	1707	1707	0
400	20240429	135700	73187803	1707	1706	1707	1706	2
401	20240429	135600	73184390	1706	1702	1706	1702	47
402	20240429	135500	73104248	1702	1702	1702	1702	0
403	20240429	135400	73104248	1702	1702	1702	1702	0
404	20240429	135300	73104248	1702	1702	1702	1702	32
405	20240429	135200	73049784	1701	1701	1701	1701	0
406	20240429	135100	73049784	1701	1701	1701	1701	0
407	20240429	135000	73049784	1701	1701	1701	1701	0
408	20240429	134900	73049784	1701	1701	1701	1701	0
409	20240429	134800	73049784	1701	1701	1701	1701	0
410	20240429	134700	73049784	1701	1701	1701	1701	154
411	20240429	134600	72787830	1706	1706	1706	1706	0
412	20240429	134500	72787830	1706	1706	1706	1706	0
413	20240429	134400	72787830	1706	1706	1706	1706	0
414	20240429	134300	72787830	1706	1706	1706	1706	0
415	20240429	134200	72787830	1706	1706	1706	1706	0
416	20240429	134100	72787830	1706	1706	1706	1706	0
417	20240429	134000	72787830	1706	1706	1706	1706	77
418	20240429	133900	72656468	1706	1706	1706	1706	0
419	20240429	133800	72656468	1706	1706	1706	1706	0
420	20240429	133700	72656468	1706	1706	1706	1706	0
421	20240429	133600	72656468	1706	1706	1706	1706	0
422	20240429	133500	72656468	1706	1706	1706	1706	0
423	20240429	133400	72656468	1706	1706	1706	1706	0
424	20240429	133300	72656468	1706	1706	1706	1706	0
425	20240429	133200	72656468	1706	1706	1706	1706	0
426	20240429	133100	72656468	1706	1706	1706	1706	0
427	20240429	133000	72656468	1706	1706	1706	1706	0
428	20240429	132900	72656468	1706	1706	1706	1706	1
429	20240429	132800	72654762	1704	1704	1704	1704	0
430	20240429	132700	72654762	1704	1704	1704	1704	4
431	20240429	132600	72647946	1704	1704	1704	1704	1391
432	20240429	132500	70277682	1704	1704	1704	1704	0
433	20240429	132400	70277682	1704	1704	1704	1704	0
434	20240429	132300	70277682	1704	1704	1704	1704	0
435	20240429	132200	70277682	1704	1704	1704	1704	0
436	20240429	132100	70277682	1704	1704	1704	1704	0
437	20240429	132000	70277682	1704	1704	1704	1704	77
438	20240429	131900	70146474	1703	1703	1703	1703	0
439	20240429	131800	70146474	1703	1703	1703	1703	0
440	20240429	131700	70146474	1703	1703	1703	1703	586
441	20240429	131600	69148516	1704	1704	1704	1704	0
442	20240429	131500	69148516	1704	1704	1704	1704	0
443	20240429	131400	69148516	1704	1704	1704	1704	0
444	20240429	131300	69148516	1704	1704	1704	1704	0
445	20240429	131200	69148516	1704	1704	1704	1704	0
446	20240429	131100	69148516	1704	1704	1704	1704	0
447	20240429	131000	69148516	1704	1704	1704	1704	0
448	20240429	130900	69148516	1704	1704	1704	1704	0
449	20240429	130800	69148516	1704	1704	1704	1704	0
450	20240429	130700	69148516	1704	1704	1704	1704	0
451	20240429	130600	69148516	1704	1704	1704	1704	0
452	20240429	130500	69148516	1704	1704	1704	1704	0
453	20240429	130400	69148516	1704	1704	1704	1704	0
454	20240429	130300	69148516	1704	1704	1704	1704	0
455	20240429	130200	69148516	1704	1704	1704	1704	0
456	20240429	130100	69148516	1704	1704	1704	1704	0
457	20240429	130000	69148516	1704	1704	1704	1704	77
458	20240429	125900	69017308	1700	1700	1700	1700	0
459	20240429	125800	69017308	1700	1700	1700	1700	0
460	20240429	125700	69017308	1700	1700	1700	1700	0
461	20240429	125600	69017308	1700	1700	1700	1700	0
462	20240429	125500	69017308	1700	1700	1700	1700	0
463	20240429	125400	69017308	1700	1700	1700	1700	42
464	20240429	125300	68945908	1700	1700	1700	1700	0
465	20240429	125200	68945908	1700	1700	1700	1700	0
466	20240429	125100	68945908	1700	1700	1700	1700	1
467	20240429	125000	68944208	1700	1700	1700	1700	0
468	20240429	124900	68944208	1700	1700	1700	1700	1
469	20240429	124800	68942508	1700	1700	1700	1700	0
470	20240429	124700	68942508	1700	1703	1703	1700	686
471	20240429	124600	67775891	1704	1704	1704	1704	0
472	20240429	124500	67775891	1704	1704	1704	1704	0
473	20240429	124400	67775891	1704	1704	1704	1704	0
474	20240429	124300	67775891	1704	1704	1704	1704	0
475	20240429	124200	67775891	1704	1704	1704	1704	0
476	20240429	124100	67775891	1704	1704	1704	1704	6
477	20240429	124000	67765667	1703	1703	1703	1703	15
478	20240429	123900	67740122	1702	1702	1702	1702	0
479	20240429	123800	67740122	1702	1702	1702	1702	0
480	20240429	123700	67740122	1702	1702	1702	1702	26
481	20240429	123600	67695870	1702	1702	1702	1702	0
482	20240429	123500	67695870	1702	1702	1702	1702	0
483	20240429	123400	67695870	1702	1702	1702	1702	0
484	20240429	123300	67695870	1702	1702	1702	1702	17
485	20240429	123200	67666936	1702	1702	1702	1702	1748
486	20240429	123100	64691840	1702	1702	1702	1702	0
487	20240429	123000	64691840	1702	1702	1702	1702	0
488	20240429	122900	64691840	1702	1702	1702	1702	0
489	20240429	122800	64691840	1702	1702	1702	1702	0
490	20240429	122700	64691840	1702	1702	1702	1702	2
491	20240429	122600	64688436	1700	1700	1700	1700	0
492	20240429	122500	64688436	1700	1700	1700	1700	0
493	20240429	122400	64688436	1700	1700	1700	1700	0
494	20240429	122300	64688436	1700	1700	1700	1700	0
495	20240429	122200	64688436	1700	1700	1700	1700	0
496	20240429	122100	64688436	1700	1700	1700	1700	9
497	20240429	122000	64673136	1699	1699	1699	1699	417
498	20240429	121900	63964653	1699	1699	1699	1699	0
499	20240429	121800	63964653	1699	1699	1699	1699	0
500	20240429	121700	63964653	1699	1699	1699	1699	0
501	20240429	121600	63964653	1699	1699	1699	1699	0
502	20240429	121500	63964653	1699	1699	1699	1699	0
503	20240429	121400	63964653	1699	1699	1699	1699	0
504	20240429	121300	63964653	1699	1699	1699	1699	0
505	20240429	121200	63964653	1699	1699	1699	1699	0
506	20240429	121100	63964653	1699	1699	1699	1699	0
507	20240429	121000	63964653	1699	1699	1699	1699	100
508	20240429	120900	63794753	1698	1698	1698	1698	0
509	20240429	120800	63794753	1698	1698	1698	1698	0
510	20240429	120700	63794753	1698	1698	1698	1698	522
511	20240429	120600	62908397	1699	1699	1699	1699	0
512	20240429	120500	62908397	1699	1699	1699	1699	0
513	20240429	120400	62908397	1699	1699	1699	1699	0
514	20240429	120300	62908397	1699	1699	1699	1699	0
515	20240429	120200	62908397	1699	1699	1699	1699	0
516	20240429	120100	62908397	1699	1699	1699	1699	0
517	20240429	120000	62908397	1699	1699	1699	1699	77
518	20240429	115900	62777574	1699	1699	1699	1699	0
519	20240429	115800	62777574	1699	1699	1699	1699	0
520	20240429	115700	62777574	1699	1699	1699	1699	0
521	20240429	115600	62777574	1699	1699	1699	1699	2
522	20240429	115500	62774176	1699	1699	1699	1699	0
523	20240429	115400	62774176	1699	1699	1699	1699	2
524	20240429	115300	62770778	1697	1697	1697	1697	0
525	20240429	115200	62770778	1697	1697	1697	1697	0
526	20240429	115100	62770778	1697	1697	1697	1697	430
527	20240429	115000	62041068	1697	1697	1697	1697	453
528	20240429	114900	61272327	1697	1697	1697	1697	564
529	20240429	114800	60315219	1697	1697	1697	1697	0
530	20240429	114700	60315219	1697	1697	1697	1697	0
531	20240429	114600	60315219	1697	1697	1697	1697	0
532	20240429	114500	60315219	1697	1697	1697	1697	0
533	20240429	114400	60315219	1697	1697	1697	1697	0
534	20240429	114300	60315219	1697	1697	1697	1697	0
535	20240429	114200	60315219	1697	1697	1697	1697	328
536	20240429	114100	59758603	1697	1700	1700	1697	1424
537	20240429	114000	57340077	1702	1703	1703	1702	84
538	20240429	113900	57197032	1702	1702	1702	1702	587
539	20240429	113800	56197958	1703	1703	1703	1703	0
540	20240429	113700	56197958	1703	1703	1703	1703	0
541	20240429	113600	56197958	1703	1703	1703	1703	0
542	20240429	113500	56197958	1703	1703	1703	1703	0
543	20240429	113400	56197958	1703	1703	1703	1703	799
544	20240429	113300	54837261	1706	1706	1706	1706	0
545	20240429	113200	54837261	1706	1706	1706	1706	0
546	20240429	113100	54837261	1706	1706	1706	1706	0
547	20240429	113000	54837261	1706	1706	1706	1706	0
548	20240429	112900	54837261	1706	1708	1708	1706	1925
549	20240429	112800	51552079	1712	1712	1712	1712	0
550	20240429	112700	51552079	1712	1712	1712	1712	0
551	20240429	112600	51552079	1712	1712	1712	1712	6
552	20240429	112500	51541807	1712	1712	1712	1712	1
553	20240429	112400	51540095	1712	1712	1712	1712	0
554	20240429	112300	51540095	1712	1712	1712	1712	0
555	20240429	112200	51540095	1712	1712	1712	1712	0
556	20240429	112100	51540095	1712	1712	1712	1712	0
557	20240429	112000	51540095	1712	1712	1712	1712	77
558	20240429	111900	51408271	1712	1712	1712	1712	0
559	20240429	111800	51408271	1712	1712	1712	1712	12
560	20240429	111700	51387727	1707	1707	1707	1707	0
561	20240429	111600	51387727	1707	1707	1707	1707	87
562	20240429	111500	51239218	1707	1707	1707	1707	2
563	20240429	111400	51235804	1707	1707	1707	1707	319
564	20240429	111300	50691271	1703	1703	1703	1703	0
565	20240429	111200	50691271	1703	1703	1703	1703	0
566	20240429	111100	50691271	1703	1703	1703	1703	0
567	20240429	111000	50691271	1703	1703	1703	1703	0
568	20240429	110900	50691271	1703	1703	1703	1703	0
569	20240429	110800	50691271	1703	1703	1703	1703	0
570	20240429	110700	50691271	1703	1703	1703	1703	0
571	20240429	110600	50691271	1703	1703	1703	1703	0
572	20240429	110500	50691271	1703	1703	1703	1703	0
573	20240429	110400	50691271	1703	1703	1703	1703	0
574	20240429	110300	50691271	1703	1703	1703	1703	0
575	20240429	110200	50691271	1703	1703	1703	1703	15
576	20240429	110100	50665726	1712	1712	1712	1712	0
577	20240429	110000	50665726	1712	1712	1712	1712	77
578	20240429	105900	50533902	1703	1703	1703	1703	0
579	20240429	105800	50533902	1703	1703	1703	1703	0
580	20240429	105700	50533902	1703	1703	1703	1703	0
581	20240429	105600	50533902	1703	1703	1703	1703	0
582	20240429	105500	50533902	1703	1703	1703	1703	0
583	20240429	105400	50533902	1703	1703	1703	1703	0
584	20240429	105300	50533902	1703	1703	1703	1703	0
585	20240429	105200	50533902	1703	1703	1703	1703	0
586	20240429	105100	50533902	1703	1703	1703	1703	0
587	20240429	105000	50533902	1703	1703	1703	1703	0
588	20240429	104900	50533902	1703	1703	1703	1703	0
589	20240429	104800	50533902	1703	1703	1703	1703	0
590	20240429	104700	50533902	1703	1703	1703	1703	0
591	20240429	104600	50533902	1703	1703	1703	1703	0
592	20240429	104500	50533902	1703	1703	1703	1703	0
593	20240429	104400	50533902	1703	1703	1703	1703	0
594	20240429	104300	50533902	1703	1703	1703	1703	0
595	20240429	104200	50533902	1703	1703	1703	1703	0
596	20240429	104100	50533902	1703	1703	1703	1703	50
597	20240429	104000	50448752	1712	1712	1712	1712	77
598	20240429	103900	50316928	1699	1699	1699	1699	0
599	20240429	103800	50316928	1699	1699	1699	1699	0
600	20240429	103700	50316928	1699	1699	1699	1699	0
601	20240429	103600	50316928	1699	1699	1699	1699	0
602	20240429	103500	50316928	1699	1699	1699	1699	0
603	20240429	103400	50316928	1699	1699	1699	1699	0
604	20240429	103300	50316928	1699	1710	1710	1699	4002
605	20240429	103200	43509221	1707	1707	1707	1707	0
606	20240429	103100	43509221	1707	1707	1707	1707	0
607	20240429	103000	43509221	1707	1707	1707	1707	0
608	20240429	102900	43509221	1707	1707	1707	1707	0
609	20240429	102800	43509221	1707	1707	1707	1707	204
610	20240429	102700	43160993	1703	1703	1703	1703	0
611	20240429	102600	43160993	1703	1703	1703	1703	4
612	20240429	102500	43154181	1703	1703	1703	1703	0
613	20240429	102400	43154181	1703	1703	1703	1703	1000
614	20240429	102300	41451181	1703	1703	1703	1703	0
615	20240429	102200	41451181	1703	1703	1703	1703	63
616	20240429	102100	41343892	1706	1706	1706	1706	585
617	20240429	102000	40345882	1704	1702	1704	1702	7552
618	20240429	101900	27492372	1702	1702	1702	1702	0
619	20240429	101800	27492372	1702	1702	1702	1702	0
620	20240429	101700	27492372	1702	1702	1702	1702	4000
621	20240429	101600	20684372	1701	1701	1701	1701	0
622	20240429	101500	20684372	1701	1701	1701	1701	0
623	20240429	101400	20684372	1701	1701	1701	1701	0
624	20240429	101300	20684372	1701	1701	1701	1701	0
625	20240429	101200	20684372	1701	1701	1701	1701	200
626	20240429	101100	20344172	1697	1697	1697	1697	0
627	20240429	101000	20344172	1697	1697	1697	1697	0
628	20240429	100900	20344172	1697	1697	1697	1697	0
629	20240429	100800	20344172	1697	1697	1697	1697	0
630	20240429	100700	20344172	1697	1697	1697	1697	1
631	20240429	100600	20342475	1701	1701	1701	1701	0
632	20240429	100500	20342475	1701	1701	1701	1701	0
633	20240429	100400	20342475	1701	1701	1701	1701	0
634	20240429	100300	20342475	1701	1701	1701	1701	0
635	20240429	100200	20342475	1701	1701	1701	1701	0
636	20240429	100100	20342475	1701	1701	1701	1701	0
637	20240429	100000	20342475	1701	1701	1701	1701	77
638	20240429	095900	20211498	1696	1696	1696	1696	0
639	20240429	095800	20211498	1696	1696	1696	1696	0
640	20240429	095700	20211498	1696	1696	1696	1696	0
641	20240429	095600	20211498	1696	1696	1696	1696	0
642	20240429	095500	20211498	1696	1696	1696	1696	0
643	20240429	095400	20211498	1696	1696	1696	1696	0
644	20240429	095300	20211498	1696	1696	1696	1696	1
645	20240429	095200	20209802	1702	1702	1702	1702	0
646	20240429	095100	20209802	1702	1702	1702	1702	0
647	20240429	095000	20209802	1702	1702	1702	1702	0
648	20240429	094900	20209802	1702	1702	1702	1702	0
649	20240429	094800	20209802	1702	1702	1702	1702	0
650	20240429	094700	20209802	1702	1702	1702	1702	0
651	20240429	094600	20209802	1702	1702	1702	1702	0
652	20240429	094500	20209802	1702	1702	1702	1702	0
653	20240429	094400	20209802	1702	1702	1702	1702	10
654	20240429	094300	20192782	1702	1702	1702	1702	0
655	20240429	094200	20192782	1702	1702	1702	1702	0
656	20240429	094100	20192782	1702	1702	1702	1702	0
657	20240429	094000	20192782	1702	1702	1702	1702	77
658	20240429	093900	20061728	1695	1700	1700	1695	1288
659	20240429	093800	17877102	1700	1700	1700	1700	0
660	20240429	093700	17877102	1700	1700	1700	1700	12
661	20240429	093600	17856702	1700	1700	1700	1700	0
662	20240429	093500	17856702	1700	1700	1700	1700	0
663	20240429	093400	17856702	1700	1700	1700	1700	0
664	20240429	093300	17856702	1700	1700	1700	1700	0
665	20240429	093200	17856702	1700	1700	1700	1700	0
666	20240429	093100	17856702	1700	1700	1700	1700	0
667	20240429	093000	17856702	1700	1700	1700	1700	0
668	20240429	092900	17856702	1700	1700	1700	1700	0
669	20240429	092800	17856702	1700	1700	1700	1700	322
670	20240429	092700	17309302	1700	1700	1700	1700	0
671	20240429	092600	17309302	1700	1700	1700	1700	0
672	20240429	092500	17309302	1700	1700	1700	1700	0
673	20240429	092400	17309302	1700	1700	1700	1700	0
674	20240429	092300	17309302	1700	1700	1700	1700	882
675	20240429	092200	15809902	1700	1700	1700	1700	44
676	20240429	092100	15735102	1702	1702	1702	1702	0
677	20240429	092000	15735102	1702	1702	1702	1702	78
678	20240429	091900	15602346	1696	1696	1696	1696	331
679	20240429	091800	15040970	1703	1703	1703	1703	0
680	20240429	091700	15040970	1703	1703	1703	1703	307
681	20240429	091600	14518149	1703	1703	1703	1703	33
682	20240429	091500	14461950	1697	1697	1697	1697	74
683	20240429	091400	14336372	1695	1695	1695	1695	0
684	20240429	091300	14336372	1695	1701	1701	1695	102
685	20240429	091200	14162918	1693	1694	1695	1693	4336
686	20240429	091100	6817852	1699	1698	1699	1698	141
687	20240429	091000	6578410	1697	1697	1697	1697	42
688	20240429	090900	6507136	1690	1690	1690	1690	0
689	20240429	090800	6507136	1690	1690	1690	1690	0
690	20240429	090700	6507136	1690	1690	1690	1690	0
691	20240429	090600	6507136	1690	1690	1690	1690	0
692	20240429	090500	6507136	1690	1690	1690	1690	0
693	20240429	090400	6507136	1690	1702	1702	1690	91
694	20240429	090300	6353220	1706	1706	1706	1706	0
695	20240429	090200	6353220	1706	1706	1706	1706	0
696	20240429	090100	6353220	1706	1706	1706	1706	0
697	20240429	090000	6353220	1706	1689	1706	1689	3421