KissMeData/061250/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194100	177271348	1603	1603	1603	1603	4540
3	20240429	194000	177271348	1603	1603	1603	1603	0
4	20240429	193900	177271348	1603	1603	1603	1603	0
5	20240429	193800	177271348	1603	1603	1603	1603	0
6	20240429	193700	177271348	1603	1603	1603	1603	0
7	20240429	193600	177271348	1603	1603	1603	1603	0
8	20240429	193500	177271348	1603	1603	1603	1603	0
9	20240429	193400	177271348	1603	1603	1603	1603	0
10	20240429	193300	177271348	1603	1603	1603	1603	0
11	20240429	193200	177271348	1603	1603	1603	1603	0
12	20240429	193100	177271348	1603	1603	1603	1603	0
13	20240429	193000	177271348	1603	1603	1603	1603	0
14	20240429	192900	177271348	1603	1603	1603	1603	0
15	20240429	192800	177271348	1603	1603	1603	1603	0
16	20240429	192700	177271348	1603	1603	1603	1603	0
17	20240429	192600	177271348	1603	1603	1603	1603	0
18	20240429	192500	177271348	1603	1603	1603	1603	0
19	20240429	192400	177271348	1603	1603	1603	1603	0
20	20240429	192300	177271348	1603	1603	1603	1603	0
21	20240429	192200	177271348	1603	1603	1603	1603	0
22	20240429	192100	177271348	1603	1603	1603	1603	0
23	20240429	192000	177271348	1603	1603	1603	1603	0
24	20240429	191900	177271348	1603	1603	1603	1603	0
25	20240429	191800	177271348	1603	1603	1603	1603	0
26	20240429	191700	177271348	1603	1603	1603	1603	0
27	20240429	191600	177271348	1603	1603	1603	1603	0
28	20240429	191500	177271348	1603	1603	1603	1603	0
29	20240429	191400	177271348	1603	1603	1603	1603	0
30	20240429	191300	177271348	1603	1603	1603	1603	0
31	20240429	191200	177271348	1603	1603	1603	1603	0
32	20240429	191100	177271348	1603	1603	1603	1603	4540
33	20240429	191000	177271348	1603	1603	1603	1603	0
34	20240429	190900	177271348	1603	1603	1603	1603	0
35	20240429	190800	177271348	1603	1603	1603	1603	0
36	20240429	190700	177271348	1603	1603	1603	1603	0
37	20240429	190600	177271348	1603	1603	1603	1603	0
38	20240429	190500	177271348	1603	1603	1603	1603	0
39	20240429	190400	177271348	1603	1603	1603	1603	0
40	20240429	190300	177271348	1603	1603	1603	1603	0
41	20240429	190200	177271348	1603	1603	1603	1603	0
42	20240429	190100	177271348	1603	1603	1603	1603	0
43	20240429	190000	177271348	1603	1603	1603	1603	0
44	20240429	185900	177271348	1603	1603	1603	1603	0
45	20240429	185800	177271348	1603	1603	1603	1603	0
46	20240429	185700	177271348	1603	1603	1603	1603	0
47	20240429	185600	177271348	1603	1603	1603	1603	0
48	20240429	185500	177271348	1603	1603	1603	1603	0
49	20240429	185400	177271348	1603	1603	1603	1603	0
50	20240429	185300	177271348	1603	1603	1603	1603	0
51	20240429	185200	177271348	1603	1603	1603	1603	0
52	20240429	185100	177271348	1603	1603	1603	1603	0
53	20240429	185000	177271348	1603	1603	1603	1603	0
54	20240429	184900	177271348	1603	1603	1603	1603	0
55	20240429	184800	177271348	1603	1603	1603	1603	0
56	20240429	184700	177271348	1603	1603	1603	1603	0
57	20240429	184600	177271348	1603	1603	1603	1603	0
58	20240429	184500	177271348	1603	1603	1603	1603	0
59	20240429	184400	177271348	1603	1603	1603	1603	0
60	20240429	184300	177271348	1603	1603	1603	1603	0
61	20240429	184200	177271348	1603	1603	1603	1603	0
62	20240429	184100	177271348	1603	1603	1603	1603	4540
63	20240429	184000	177271348	1603	1603	1603	1603	0
64	20240429	183900	177271348	1603	1603	1603	1603	0
65	20240429	183800	177271348	1603	1603	1603	1603	0
66	20240429	183700	177271348	1603	1603	1603	1603	0
67	20240429	183600	177271348	1603	1603	1603	1603	0
68	20240429	183500	177271348	1603	1603	1603	1603	0
69	20240429	183400	177271348	1603	1603	1603	1603	0
70	20240429	183300	177271348	1603	1603	1603	1603	0
71	20240429	183200	177271348	1603	1603	1603	1603	0
72	20240429	183100	177271348	1603	1603	1603	1603	0
73	20240429	183000	177271348	1603	1603	1603	1603	0
74	20240429	182900	177271348	1603	1603	1603	1603	0
75	20240429	182800	177271348	1603	1603	1603	1603	0
76	20240429	182700	177271348	1603	1603	1603	1603	0
77	20240429	182600	177271348	1603	1603	1603	1603	0
78	20240429	182500	177271348	1603	1603	1603	1603	0
79	20240429	182400	177271348	1603	1603	1603	1603	0
80	20240429	182300	177271348	1603	1603	1603	1603	0
81	20240429	182200	177271348	1603	1603	1603	1603	0
82	20240429	182100	177271348	1603	1603	1603	1603	0
83	20240429	182000	177271348	1603	1603	1603	1603	0
84	20240429	181900	177271348	1603	1603	1603	1603	0
85	20240429	181800	177271348	1603	1603	1603	1603	0
86	20240429	181700	177271348	1603	1603	1603	1603	0
87	20240429	181600	177271348	1603	1603	1603	1603	0
88	20240429	181500	177271348	1603	1603	1603	1603	0
89	20240429	181400	177271348	1603	1603	1603	1603	0
90	20240429	181300	177271348	1603	1603	1603	1603	0
91	20240429	181200	177271348	1603	1603	1603	1603	0
92	20240429	181100	177271348	1603	1603	1603	1603	4540
93	20240429	181000	177271348	1603	1603	1603	1603	0
94	20240429	180900	177271348	1603	1603	1603	1603	0
95	20240429	180800	177271348	1603	1603	1603	1603	0
96	20240429	180700	177271348	1603	1603	1603	1603	0
97	20240429	180600	177271348	1603	1603	1603	1603	0
98	20240429	180500	177271348	1603	1603	1603	1603	0
99	20240429	180400	177271348	1603	1603	1603	1603	0
100	20240429	180300	177271348	1603	1603	1603	1603	0
101	20240429	180200	177271348	1603	1603	1603	1603	0
102	20240429	180100	177271348	1603	1603	1603	1603	0
103	20240429	180000	177271348	1603	1603	1603	1603	0
104	20240429	175900	177271348	1603	1603	1603	1603	0
105	20240429	175800	177271348	1603	1603	1603	1603	0
106	20240429	175700	177271348	1603	1603	1603	1603	0
107	20240429	175600	177271348	1603	1603	1603	1603	0
108	20240429	175500	177271348	1603	1603	1603	1603	0
109	20240429	175400	177271348	1603	1603	1603	1603	0
110	20240429	175300	177271348	1603	1603	1603	1603	0
111	20240429	175200	177271348	1603	1603	1603	1603	0
112	20240429	175100	177271348	1603	1603	1603	1603	0
113	20240429	175000	177271348	1603	1603	1603	1603	0
114	20240429	174900	177271348	1603	1603	1603	1603	0
115	20240429	174800	177271348	1603	1603	1603	1603	0
116	20240429	174700	177271348	1603	1603	1603	1603	0
117	20240429	174600	177271348	1603	1603	1603	1603	0
118	20240429	174500	177271348	1603	1603	1603	1603	0
119	20240429	174400	177271348	1603	1603	1603	1603	0
120	20240429	174300	177271348	1603	1603	1603	1603	0
121	20240429	174200	177271348	1603	1603	1603	1603	0
122	20240429	174100	177271348	1603	1603	1603	1603	4540
123	20240429	174000	177271348	1603	1603	1603	1603	0
124	20240429	173900	177271348	1603	1603	1603	1603	0
125	20240429	173800	177271348	1603	1603	1603	1603	0
126	20240429	173700	177271348	1603	1603	1603	1603	0
127	20240429	173600	177271348	1603	1603	1603	1603	0
128	20240429	173500	177271348	1603	1603	1603	1603	0
129	20240429	173400	177271348	1603	1603	1603	1603	0
130	20240429	173300	177271348	1603	1603	1603	1603	0
131	20240429	173200	177271348	1603	1603	1603	1603	0
132	20240429	173100	177271348	1603	1603	1603	1603	0
133	20240429	173000	177271348	1603	1603	1603	1603	0
134	20240429	172900	177271348	1603	1603	1603	1603	0
135	20240429	172800	177271348	1603	1603	1603	1603	0
136	20240429	172700	177271348	1603	1603	1603	1603	0
137	20240429	172600	177271348	1603	1603	1603	1603	0
138	20240429	172500	177271348	1603	1603	1603	1603	0
139	20240429	172400	177271348	1603	1603	1603	1603	0
140	20240429	172300	177271348	1603	1603	1603	1603	0
141	20240429	172200	177271348	1603	1603	1603	1603	0
142	20240429	172100	177271348	1603	1603	1603	1603	0
143	20240429	172000	177271348	1603	1603	1603	1603	0
144	20240429	171900	177271348	1603	1603	1603	1603	0
145	20240429	171800	177271348	1603	1603	1603	1603	0
146	20240429	171700	177271348	1603	1603	1603	1603	0
147	20240429	171600	177271348	1603	1603	1603	1603	0
148	20240429	171500	177271348	1603	1603	1603	1603	0
149	20240429	171400	177271348	1603	1603	1603	1603	0
150	20240429	171300	177271348	1603	1603	1603	1603	0
151	20240429	171200	177271348	1603	1603	1603	1603	0
152	20240429	171100	177271348	1603	1603	1603	1603	4540
153	20240429	171000	177271348	1603	1603	1603	1603	0
154	20240429	170900	177271348	1603	1603	1603	1603	0
155	20240429	170800	177271348	1603	1603	1603	1603	0
156	20240429	170700	177271348	1603	1603	1603	1603	0
157	20240429	170600	177271348	1603	1603	1603	1603	0
158	20240429	170500	177271348	1603	1603	1603	1603	0
159	20240429	170400	177271348	1603	1603	1603	1603	0
160	20240429	170300	177271348	1603	1603	1603	1603	0
161	20240429	170200	177271348	1603	1603	1603	1603	0
162	20240429	170100	177271348	1603	1603	1603	1603	0
163	20240429	170000	177271348	1603	1603	1603	1603	0
164	20240429	165900	177271348	1603	1603	1603	1603	0
165	20240429	165800	177271348	1603	1603	1603	1603	0
166	20240429	165700	177271348	1603	1603	1603	1603	0
167	20240429	165600	177271348	1603	1603	1603	1603	0
168	20240429	165500	177271348	1603	1603	1603	1603	0
169	20240429	165400	177271348	1603	1603	1603	1603	0
170	20240429	165300	177271348	1603	1603	1603	1603	0
171	20240429	165200	177271348	1603	1603	1603	1603	0
172	20240429	165100	177271348	1603	1603	1603	1603	0
173	20240429	165000	177271348	1603	1603	1603	1603	0
174	20240429	164900	177271348	1603	1603	1603	1603	0
175	20240429	164800	177271348	1603	1603	1603	1603	0
176	20240429	164700	177271348	1603	1603	1603	1603	0
177	20240429	164600	177271348	1603	1603	1603	1603	0
178	20240429	164500	177271348	1603	1603	1603	1603	0
179	20240429	164400	177271348	1603	1603	1603	1603	0
180	20240429	164300	177271348	1603	1603	1603	1603	0
181	20240429	164200	177271348	1603	1603	1603	1603	0
182	20240429	164100	177271348	1603	1603	1603	1603	4540
183	20240429	164000	177271348	1603	1603	1603	1603	0
184	20240429	163900	177271348	1603	1603	1603	1603	0
185	20240429	163800	177271348	1603	1603	1603	1603	0
186	20240429	163700	177271348	1603	1603	1603	1603	0
187	20240429	163600	177271348	1603	1603	1603	1603	0
188	20240429	163500	177271348	1603	1603	1603	1603	0
189	20240429	163400	177271348	1603	1603	1603	1603	0
190	20240429	163300	177271348	1603	1603	1603	1603	0
191	20240429	163200	177271348	1603	1603	1603	1603	0
192	20240429	163100	177271348	1603	1603	1603	1603	0
193	20240429	163000	177271348	1603	1603	1603	1603	0
194	20240429	162900	177271348	1603	1603	1603	1603	0
195	20240429	162800	177271348	1603	1603	1603	1603	0
196	20240429	162700	177271348	1603	1603	1603	1603	0
197	20240429	162600	177271348	1603	1603	1603	1603	0
198	20240429	162500	177271348	1603	1603	1603	1603	0
199	20240429	162400	177271348	1603	1603	1603	1603	0
200	20240429	162300	177271348	1603	1603	1603	1603	0
201	20240429	162200	177271348	1603	1603	1603	1603	0
202	20240429	162100	177271348	1603	1603	1603	1603	0
203	20240429	162000	177271348	1603	1603	1603	1603	0
204	20240429	161900	177271348	1603	1603	1603	1603	0
205	20240429	161800	177271348	1603	1603	1603	1603	0
206	20240429	161700	177271348	1603	1603	1603	1603	0
207	20240429	161600	177271348	1603	1603	1603	1603	0
208	20240429	161500	177271348	1603	1603	1603	1603	0
209	20240429	161400	177271348	1603	1603	1603	1603	0
210	20240429	161300	177271348	1603	1603	1603	1603	0
211	20240429	161200	177271348	1603	1603	1603	1603	0
212	20240429	161100	177271348	1603	1603	1603	1603	4540
213	20240429	161000	177271348	1603	1603	1603	1603	0
214	20240429	160900	177271348	1603	1603	1603	1603	0
215	20240429	160800	177271348	1603	1603	1603	1603	0
216	20240429	160700	177271348	1603	1603	1603	1603	0
217	20240429	160600	177271348	1603	1603	1603	1603	0
218	20240429	160500	177271348	1603	1603	1603	1603	0
219	20240429	160400	177271348	1603	1603	1603	1603	0
220	20240429	160300	177271348	1603	1603	1603	1603	0
221	20240429	160200	177271348	1603	1603	1603	1603	0
222	20240429	160100	177271348	1603	1603	1603	1603	0
223	20240429	160000	177271348	1603	1603	1603	1603	0
224	20240429	155900	177271348	1603	1603	1603	1603	0
225	20240429	155800	177271348	1603	1603	1603	1603	0
226	20240429	155700	177271348	1603	1603	1603	1603	0
227	20240429	155600	177271348	1603	1603	1603	1603	0
228	20240429	155500	177271348	1603	1603	1603	1603	0
229	20240429	155400	177271348	1603	1603	1603	1603	0
230	20240429	155300	177271348	1603	1603	1603	1603	0
231	20240429	155200	177271348	1603	1603	1603	1603	0
232	20240429	155100	177271348	1603	1603	1603	1603	0
233	20240429	155000	177271348	1603	1603	1603	1603	0
234	20240429	154900	177271348	1603	1603	1603	1603	0
235	20240429	154800	177271348	1603	1603	1603	1603	0
236	20240429	154700	177271348	1603	1603	1603	1603	0
237	20240429	154600	177271348	1603	1603	1603	1603	0
238	20240429	154500	177271348	1603	1603	1603	1603	0
239	20240429	154400	177271348	1603	1603	1603	1603	0
240	20240429	154300	177271348	1603	1603	1603	1603	0
241	20240429	154200	177271348	1603	1603	1603	1603	0
242	20240429	154100	177271348	1603	1603	1603	1603	4540
243	20240429	154000	177271348	1603	1603	1603	1603	0
244	20240429	153900	177271348	1603	1603	1603	1603	0
245	20240429	153800	177271348	1603	1603	1603	1603	0
246	20240429	153700	177271348	1603	1603	1603	1603	0
247	20240429	153600	177271348	1603	1603	1603	1603	0
248	20240429	153500	177271348	1603	1603	1603	1603	0
249	20240429	153400	177271348	1603	1603	1603	1603	0
250	20240429	153300	177271348	1603	1603	1603	1603	0
251	20240429	153200	177271348	1603	1603	1603	1603	0
252	20240429	153100	177271348	1603	1603	1603	1603	0
253	20240429	153000	177271348	1603	1603	1603	1603	4540
254	20240429	152900	169993728	1602	1602	1602	1602	0
255	20240429	152800	169993728	1602	1602	1602	1602	0
256	20240429	152700	169993728	1602	1602	1602	1602	0
257	20240429	152600	169993728	1602	1602	1602	1602	0
258	20240429	152500	169993728	1602	1602	1602	1602	0
259	20240429	152400	169993728	1602	1602	1602	1602	0
260	20240429	152300	169993728	1602	1602	1602	1602	0
261	20240429	152200	169993728	1602	1602	1602	1602	0
262	20240429	152100	169993728	1602	1602	1602	1602	0
263	20240429	152000	169993728	1602	1602	1602	1602	0
264	20240429	151900	169993728	1602	1602	1602	1602	20
265	20240429	151800	169961688	1601	1600	1601	1600	101
266	20240429	151700	169799988	1600	1600	1600	1600	0
267	20240429	151600	169799988	1600	1600	1600	1600	19
268	20240429	151500	169769588	1602	1602	1602	1602	162
269	20240429	151400	169510064	1602	1602	1602	1602	3
270	20240429	151300	169505258	1602	1602	1602	1602	40
271	20240429	151200	169441178	1599	1599	1599	1599	0
272	20240429	151100	169441178	1599	1599	1599	1599	0
273	20240429	151000	169441178	1599	1601	1601	1599	8538
274	20240429	150900	155780517	1602	1602	1602	1602	197
275	20240429	150800	155464923	1602	1602	1602	1602	300
276	20240429	150700	154984323	1603	1603	1603	1603	0
277	20240429	150600	154984323	1603	1603	1603	1603	0
278	20240429	150500	154984323	1603	1603	1603	1603	0
279	20240429	150400	154984323	1603	1603	1603	1603	0
280	20240429	150300	154984323	1603	1603	1603	1603	0
281	20240429	150200	154984323	1603	1603	1603	1603	180
282	20240429	150100	154695783	1603	1603	1603	1603	12
283	20240429	150000	154676547	1603	1604	1604	1603	235
284	20240429	145900	154299612	1604	1604	1604	1604	170
285	20240429	145800	154026932	1604	1604	1604	1604	16
286	20240429	145700	154001268	1605	1605	1605	1605	0
287	20240429	145600	154001268	1605	1605	1605	1605	0
288	20240429	145500	154001268	1605	1605	1605	1605	0
289	20240429	145400	154001268	1605	1604	1605	1604	100
290	20240429	145300	153840826	1603	1603	1603	1603	8
291	20240429	145200	153828002	1604	1604	1604	1604	0
292	20240429	145100	153828002	1604	1604	1604	1604	0
293	20240429	145000	153828002	1604	1603	1604	1603	636
294	20240429	144900	152808172	1603	1603	1603	1603	0
295	20240429	144800	152808172	1603	1603	1603	1603	0
296	20240429	144700	152808172	1603	1603	1603	1603	0
297	20240429	144600	152808172	1603	1603	1603	1603	0
298	20240429	144500	152808172	1603	1603	1603	1603	11
299	20240429	144400	152790539	1602	1602	1602	1602	0
300	20240429	144300	152790539	1602	1602	1602	1602	0
301	20240429	144200	152790539	1602	1602	1602	1602	0
302	20240429	144100	152790539	1602	1602	1602	1602	0
303	20240429	144000	152790539	1602	1602	1602	1602	0
304	20240429	143900	152790539	1602	1602	1602	1602	0
305	20240429	143800	152790539	1602	1602	1602	1602	5
306	20240429	143700	152782529	1602	1602	1602	1602	0
307	20240429	143600	152782529	1602	1602	1602	1602	2
308	20240429	143500	152779325	1602	1602	1602	1602	2
309	20240429	143400	152776121	1603	1603	1603	1603	76
310	20240429	143300	152654293	1603	1603	1603	1603	23
311	20240429	143200	152617424	1603	1603	1603	1603	102
312	20240429	143100	152453918	1603	1603	1603	1603	0
313	20240429	143000	152453918	1603	1603	1603	1603	0
314	20240429	142900	152453918	1603	1601	1603	1601	284
315	20240429	142800	151998778	1600	1600	1600	1600	0
316	20240429	142700	151998778	1600	1600	1600	1600	2215
317	20240429	142600	148454778	1600	1600	1600	1600	785
318	20240429	142500	147198778	1601	1601	1601	1601	524
319	20240429	142400	146359854	1601	1601	1601	1601	0
320	20240429	142300	146359854	1601	1601	1601	1601	0
321	20240429	142200	146359854	1601	1601	1601	1601	26
322	20240429	142100	146318228	1600	1600	1600	1600	0
323	20240429	142000	146318228	1600	1600	1600	1600	0
324	20240429	141900	146318228	1600	1600	1600	1600	277
325	20240429	141800	145875028	1600	1599	1600	1599	40
326	20240429	141700	145811048	1599	1599	1599	1599	0
327	20240429	141600	145811048	1599	1599	1599	1599	1
328	20240429	141500	145809449	1600	1600	1600	1600	3
329	20240429	141400	145804649	1603	1603	1603	1603	0
330	20240429	141300	145804649	1603	1603	1603	1603	0
331	20240429	141200	145804649	1603	1603	1603	1603	1
332	20240429	141100	145803046	1603	1599	1603	1599	1001
333	20240429	141000	144202443	1599	1597	1603	1597	12247
334	20240429	140900	124614500	1597	1597	1597	1597	83
335	20240429	140800	124481949	1597	1597	1597	1597	1
336	20240429	140700	124480352	1593	1593	1593	1593	0
337	20240429	140600	124480352	1593	1593	1593	1593	20
338	20240429	140500	124448492	1597	1597	1597	1597	0
339	20240429	140400	124448492	1597	1597	1597	1597	2500
340	20240429	140300	120455992	1593	1593	1593	1593	0
341	20240429	140200	120455992	1593	1593	1593	1593	0
342	20240429	140100	120455992	1593	1593	1593	1593	0
343	20240429	140000	120455992	1593	1593	1593	1593	0
344	20240429	135900	120455992	1593	1593	1593	1593	0
345	20240429	135800	120455992	1593	1593	1593	1593	53
346	20240429	135700	120371563	1594	1594	1594	1594	0
347	20240429	135600	120371563	1594	1594	1594	1594	0
348	20240429	135500	120371563	1594	1594	1594	1594	0
349	20240429	135400	120371563	1594	1594	1594	1594	0
350	20240429	135300	120371563	1594	1594	1594	1594	500
351	20240429	135200	119574563	1593	1593	1593	1593	0
352	20240429	135100	119574563	1593	1593	1593	1593	0
353	20240429	135000	119574563	1593	1593	1593	1593	0
354	20240429	134900	119574563	1593	1593	1593	1593	0
355	20240429	134800	119574563	1593	1593	1593	1593	0
356	20240429	134700	119574563	1593	1593	1593	1593	98
357	20240429	134600	119418449	1593	1597	1597	1593	99
358	20240429	134500	119260458	1597	1597	1597	1597	0
359	20240429	134400	119260458	1597	1597	1597	1597	0
360	20240429	134300	119260458	1597	1598	1598	1597	881
361	20240429	134200	117852621	1598	1598	1598	1598	0
362	20240429	134100	117852621	1598	1598	1598	1598	0
363	20240429	134000	117852621	1598	1598	1598	1598	0
364	20240429	133900	117852621	1598	1598	1598	1598	0
365	20240429	133800	117852621	1598	1598	1598	1598	0
366	20240429	133700	117852621	1598	1598	1598	1598	100
367	20240429	133600	117692821	1598	1598	1598	1598	0
368	20240429	133500	117692821	1598	1598	1598	1598	60
369	20240429	133400	117596941	1598	1598	1598	1598	0
370	20240429	133300	117596941	1598	1598	1598	1598	62
371	20240429	133200	117497865	1599	1598	1599	1598	300
372	20240429	133100	117018364	1596	1596	1596	1596	0
373	20240429	133000	117018364	1596	1596	1596	1596	0
374	20240429	132900	117018364	1596	1596	1596	1596	210
375	20240429	132800	116683204	1596	1596	1596	1596	0
376	20240429	132700	116683204	1596	1599	1599	1596	226
377	20240429	132600	116321908	1599	1599	1599	1599	0
378	20240429	132500	116321908	1599	1599	1599	1599	0
379	20240429	132400	116321908	1599	1599	1599	1599	0
380	20240429	132300	116321908	1599	1599	1599	1599	0
381	20240429	132200	116321908	1599	1599	1599	1599	0
382	20240429	132100	116321908	1599	1599	1599	1599	0
383	20240429	132000	116321908	1599	1598	1599	1598	13
384	20240429	131900	116301124	1599	1599	1599	1599	0
385	20240429	131800	116301124	1599	1599	1599	1599	0
386	20240429	131700	116301124	1599	1599	1599	1599	0
387	20240429	131600	116301124	1599	1599	1599	1599	0
388	20240429	131500	116301124	1599	1599	1599	1599	0
389	20240429	131400	116301124	1599	1597	1599	1597	200
390	20240429	131300	115981450	1598	1598	1598	1598	0
391	20240429	131200	115981450	1598	1598	1598	1598	0
392	20240429	131100	115981450	1598	1598	1598	1598	0
393	20240429	131000	115981450	1598	1598	1598	1598	0
394	20240429	130900	115981450	1598	1598	1598	1598	0
395	20240429	130800	115981450	1598	1598	1598	1598	0
396	20240429	130700	115981450	1598	1598	1598	1598	0
397	20240429	130600	115981450	1598	1598	1598	1598	0
398	20240429	130500	115981450	1598	1598	1598	1598	12
399	20240429	130400	115962274	1597	1597	1597	1597	0
400	20240429	130300	115962274	1597	1597	1597	1597	0
401	20240429	130200	115962274	1597	1596	1597	1596	3211
402	20240429	130100	110836308	1595	1595	1595	1595	0
403	20240429	130000	110836308	1595	1595	1595	1595	0
404	20240429	125900	110836308	1595	1595	1595	1595	0
405	20240429	125800	110836308	1595	1595	1595	1595	0
406	20240429	125700	110836308	1595	1592	1595	1592	7600
407	20240429	125600	98718808	1593	1593	1593	1593	500
408	20240429	125500	97922308	1593	1593	1593	1593	0
409	20240429	125400	97922308	1593	1593	1593	1593	64
410	20240429	125300	97820356	1593	1595	1595	1593	1596
411	20240429	125200	95275928	1593	1593	1593	1593	10
412	20240429	125100	95259998	1593	1593	1593	1593	130
413	20240429	125000	95052908	1596	1596	1596	1596	0
414	20240429	124900	95052908	1596	1593	1596	1593	31
415	20240429	124800	95003522	1593	1593	1593	1593	0
416	20240429	124700	95003522	1593	1593	1593	1593	0
417	20240429	124600	95003522	1593	1593	1593	1593	0
418	20240429	124500	95003522	1593	1593	1593	1593	0
419	20240429	124400	95003522	1593	1593	1593	1593	2032
420	20240429	124300	91766546	1597	1597	1597	1597	2
421	20240429	124200	91763352	1597	1597	1597	1597	0
422	20240429	124100	91763352	1597	1597	1597	1597	0
423	20240429	124000	91763352	1597	1597	1597	1597	0
424	20240429	123900	91763352	1597	1597	1597	1597	0
425	20240429	123800	91763352	1597	1597	1597	1597	0
426	20240429	123700	91763352	1597	1596	1597	1596	123
427	20240429	123600	91566924	1597	1597	1597	1597	0
428	20240429	123500	91566924	1597	1597	1597	1597	0
429	20240429	123400	91566924	1597	1597	1597	1597	0
430	20240429	123300	91566924	1597	1597	1597	1597	60
431	20240429	123200	91471104	1593	1593	1593	1593	0
432	20240429	123100	91471104	1593	1593	1593	1593	0
433	20240429	123000	91471104	1593	1593	1593	1593	0
434	20240429	122900	91471104	1593	1593	1593	1593	0
435	20240429	122800	91471104	1593	1593	1593	1593	0
436	20240429	122700	91471104	1593	1593	1593	1593	35
437	20240429	122600	91415349	1599	1599	1599	1599	0
438	20240429	122500	91415349	1599	1599	1599	1599	0
439	20240429	122400	91415349	1599	1599	1599	1599	0
440	20240429	122300	91415349	1599	1599	1599	1599	1
441	20240429	122200	91413750	1593	1593	1593	1593	0
442	20240429	122100	91413750	1593	1593	1593	1593	0
443	20240429	122000	91413750	1593	1593	1593	1593	0
444	20240429	121900	91413750	1593	1593	1593	1593	0
445	20240429	121800	91413750	1593	1593	1593	1593	0
446	20240429	121700	91413750	1593	1593	1593	1593	8
447	20240429	121600	91401006	1599	1599	1599	1599	1
448	20240429	121500	91399407	1598	1598	1598	1598	1102
449	20240429	121400	89638411	1598	1598	1598	1598	0
450	20240429	121300	89638411	1598	1594	1598	1594	7563
451	20240429	121200	77563581	1593	1593	1593	1593	0
452	20240429	121100	77563581	1593	1593	1593	1593	0
453	20240429	121000	77563581	1593	1593	1593	1593	29
454	20240429	120900	77517384	1592	1592	1592	1592	0
455	20240429	120800	77517384	1592	1592	1592	1592	0
456	20240429	120700	77517384	1592	1592	1592	1592	2257
457	20240429	120600	73924240	1591	1591	1591	1591	0
458	20240429	120500	73924240	1591	1593	1593	1591	39
459	20240429	120400	73862189	1594	1594	1594	1594	0
460	20240429	120300	73862189	1594	1594	1594	1594	0
461	20240429	120200	73862189	1594	1594	1594	1594	0
462	20240429	120100	73862189	1594	1594	1594	1594	0
463	20240429	120000	73862189	1594	1594	1594	1594	961
464	20240429	115900	72330355	1593	1593	1593	1593	0
465	20240429	115800	72330355	1593	1593	1593	1593	0
466	20240429	115700	72330355	1593	1593	1593	1593	0
467	20240429	115600	72330355	1593	1593	1593	1593	0
468	20240429	115500	72330355	1593	1593	1593	1593	12
469	20240429	115400	72311239	1593	1593	1593	1593	25
470	20240429	115300	72271414	1591	1591	1591	1591	0
471	20240429	115200	72271414	1591	1591	1591	1591	900
472	20240429	115100	70839514	1591	1591	1591	1591	2
473	20240429	115000	70836332	1594	1594	1594	1594	0
474	20240429	114900	70836332	1594	1594	1594	1594	0
475	20240429	114800	70836332	1594	1594	1594	1594	9
476	20240429	114700	70821986	1594	1594	1594	1594	5
477	20240429	114600	70814016	1594	1594	1594	1594	0
478	20240429	114500	70814016	1594	1594	1594	1594	0
479	20240429	114400	70814016	1594	1594	1594	1594	0
480	20240429	114300	70814016	1594	1594	1594	1594	0
481	20240429	114200	70814016	1594	1594	1594	1594	5
482	20240429	114100	70806046	1594	1594	1594	1594	0
483	20240429	114000	70806046	1594	1594	1594	1594	5
484	20240429	113900	70798076	1594	1594	1594	1594	0
485	20240429	113800	70798076	1594	1594	1594	1594	0
486	20240429	113700	70798076	1594	1594	1594	1594	0
487	20240429	113600	70798076	1594	1594	1594	1594	0
488	20240429	113500	70798076	1594	1594	1594	1594	15
489	20240429	113400	70774166	1594	1594	1594	1594	2
490	20240429	113300	70770978	1594	1594	1594	1594	0
491	20240429	113200	70770978	1594	1594	1594	1594	0
492	20240429	113100	70770978	1594	1594	1594	1594	0
493	20240429	113000	70770978	1594	1594	1594	1594	0
494	20240429	112900	70770978	1594	1594	1594	1594	0
495	20240429	112800	70770978	1594	1594	1594	1594	0
496	20240429	112700	70770978	1594	1594	1594	1594	0
497	20240429	112600	70770978	1594	1594	1594	1594	0
498	20240429	112500	70770978	1594	1594	1594	1594	47
499	20240429	112400	70696060	1594	1594	1594	1594	10
500	20240429	112300	70680120	1594	1594	1594	1594	0
501	20240429	112200	70680120	1594	1594	1594	1593	1278
502	20240429	112100	68642993	1594	1594	1594	1594	0
503	20240429	112000	68642993	1594	1594	1594	1594	0
504	20240429	111900	68642993	1594	1594	1594	1594	0
505	20240429	111800	68642993	1594	1594	1594	1594	1
506	20240429	111700	68641399	1593	1593	1593	1593	0
507	20240429	111600	68641399	1593	1593	1593	1593	0
508	20240429	111500	68641399	1593	1593	1593	1593	15
509	20240429	111400	68617504	1594	1594	1594	1594	0
510	20240429	111300	68617504	1594	1594	1594	1594	0
511	20240429	111200	68617504	1594	1594	1594	1594	4
512	20240429	111100	68611128	1594	1594	1594	1594	0
513	20240429	111000	68611128	1594	1594	1594	1594	0
514	20240429	110900	68611128	1594	1594	1594	1594	0
515	20240429	110800	68611128	1594	1594	1594	1594	1
516	20240429	110700	68609534	1594	1594	1594	1594	0
517	20240429	110600	68609534	1594	1594	1594	1594	1
518	20240429	110500	68607940	1590	1590	1590	1590	0
519	20240429	110400	68607940	1590	1591	1591	1590	5942
520	20240429	110300	59159931	1591	1591	1591	1591	0
521	20240429	110200	59159931	1591	1591	1591	1591	0
522	20240429	110100	59159931	1591	1591	1591	1591	0
523	20240429	110000	59159931	1591	1591	1591	1591	0
524	20240429	105900	59159931	1591	1591	1591	1591	0
525	20240429	105800	59159931	1591	1591	1591	1591	0
526	20240429	105700	59159931	1591	1591	1591	1591	0
527	20240429	105600	59159931	1591	1591	1591	1591	0
528	20240429	105500	59159931	1591	1591	1591	1591	14
529	20240429	105400	59137657	1591	1591	1591	1591	0
530	20240429	105300	59137657	1591	1591	1591	1591	0
531	20240429	105200	59137657	1591	1591	1591	1591	3007
532	20240429	105100	54353520	1593	1593	1593	1593	0
533	20240429	105000	54353520	1593	1593	1593	1593	0
534	20240429	104900	54353520	1593	1593	1593	1593	0
535	20240429	104800	54353520	1593	1593	1593	1593	0
536	20240429	104700	54353520	1593	1593	1593	1593	0
537	20240429	104600	54353520	1593	1593	1593	1593	0
538	20240429	104500	54353520	1593	1593	1593	1593	0
539	20240429	104400	54353520	1593	1593	1593	1593	15
540	20240429	104300	54329625	1591	1591	1591	1591	0
541	20240429	104200	54329625	1591	1591	1591	1591	0
542	20240429	104100	54329625	1591	1591	1591	1591	0
543	20240429	104000	54329625	1591	1591	1591	1591	0
544	20240429	103900	54329625	1591	1591	1591	1591	0
545	20240429	103800	54329625	1591	1592	1592	1591	5000
546	20240429	103700	46374295	1593	1593	1593	1593	15
547	20240429	103600	46350400	1592	1592	1592	1592	200
548	20240429	103500	46032000	1593	1593	1593	1593	200
549	20240429	103400	45713400	1592	1592	1592	1592	15
550	20240429	103300	45689520	1593	1593	1593	1593	0
551	20240429	103200	45689520	1593	1593	1593	1593	0
552	20240429	103100	45689520	1593	1593	1593	1593	31
553	20240429	103000	45640137	1593	1593	1593	1593	0
554	20240429	102900	45640137	1593	1593	1593	1593	10
555	20240429	102800	45624207	1594	1594	1594	1594	0
556	20240429	102700	45624207	1594	1594	1594	1594	0
557	20240429	102600	45624207	1594	1594	1594	1594	0
558	20240429	102500	45624207	1594	1594	1594	1594	0
559	20240429	102400	45624207	1594	1594	1594	1594	0
560	20240429	102300	45624207	1594	1594	1594	1594	1
561	20240429	102200	45622613	1591	1591	1591	1591	0
562	20240429	102100	45622613	1591	1591	1591	1591	0
563	20240429	102000	45622613	1591	1591	1591	1591	0
564	20240429	101900	45622613	1591	1591	1591	1591	0
565	20240429	101800	45622613	1591	1591	1591	1591	0
566	20240429	101700	45622613	1591	1591	1591	1591	0
567	20240429	101600	45622613	1591	1591	1591	1591	300
568	20240429	101500	45145313	1591	1591	1591	1591	0
569	20240429	101400	45145313	1591	1591	1591	1591	62
570	20240429	101300	45046671	1590	1590	1590	1590	0
571	20240429	101200	45046671	1590	1590	1590	1590	0
572	20240429	101100	45046671	1590	1590	1590	1590	0
573	20240429	101000	45046671	1590	1590	1590	1590	0
574	20240429	100900	45046671	1590	1592	1592	1590	1981
575	20240429	100800	41896488	1594	1594	1594	1594	0
576	20240429	100700	41896488	1594	1594	1594	1594	0
577	20240429	100600	41896488	1594	1594	1594	1594	19
578	20240429	100500	41866202	1594	1594	1594	1594	0
579	20240429	100400	41866202	1594	1594	1594	1594	50
580	20240429	100300	41786502	1594	1594	1594	1594	4
581	20240429	100200	41780126	1594	1594	1594	1594	0
582	20240429	100100	41780126	1594	1594	1594	1594	1
583	20240429	100000	41778532	1594	1594	1594	1594	0
584	20240429	095900	41778532	1594	1594	1594	1594	0
585	20240429	095800	41778532	1594	1594	1594	1594	100
586	20240429	095700	41619132	1592	1592	1592	1592	0
587	20240429	095600	41619132	1592	1592	1592	1592	76
588	20240429	095500	41498140	1594	1594	1594	1594	0
589	20240429	095400	41498140	1594	1594	1594	1594	2
590	20240429	095300	41494952	1594	1594	1594	1594	0
591	20240429	095200	41494952	1594	1594	1594	1594	18
592	20240429	095100	41466260	1592	1592	1592	1592	10
593	20240429	095000	41450340	1592	1592	1592	1592	0
594	20240429	094900	41450340	1592	1592	1592	1592	268
595	20240429	094800	41023684	1592	1592	1592	1592	0
596	20240429	094700	41023684	1592	1592	1592	1592	0
597	20240429	094600	41023684	1592	1592	1592	1592	0
598	20240429	094500	41023684	1592	1592	1592	1592	50
599	20240429	094400	40944084	1595	1595	1595	1595	0
600	20240429	094300	40944084	1595	1595	1595	1595	0
601	20240429	094200	40944084	1595	1595	1595	1595	0
602	20240429	094100	40944084	1595	1595	1595	1595	20
603	20240429	094000	40912184	1595	1595	1595	1595	0
604	20240429	093900	40912184	1595	1595	1595	1595	0
605	20240429	093800	40912184	1595	1595	1595	1595	0
606	20240429	093700	40912184	1595	1595	1595	1595	0
607	20240429	093600	40912184	1595	1595	1595	1595	0
608	20240429	093500	40912184	1595	1595	1595	1595	0
609	20240429	093400	40912184	1595	1595	1595	1595	0
610	20240429	093300	40912184	1595	1595	1595	1595	98
611	20240429	093200	40755874	1595	1595	1595	1595	0
612	20240429	093100	40755874	1595	1595	1595	1595	18
613	20240429	093000	40727164	1595	1596	1596	1595	4011
614	20240429	092900	34329609	1596	1596	1596	1596	0
615	20240429	092800	34329609	1596	1596	1596	1596	50
616	20240429	092700	34249809	1598	1598	1598	1598	0
617	20240429	092600	34249809	1598	1598	1598	1598	0
618	20240429	092500	34249809	1598	1598	1598	1598	0
619	20240429	092400	34249809	1598	1598	1598	1598	0
620	20240429	092300	34249809	1598	1597	1598	1597	11
621	20240429	092200	34232241	1598	1598	1598	1598	0
622	20240429	092100	34232241	1598	1598	1598	1598	0
623	20240429	092000	34232241	1598	1598	1598	1598	0
624	20240429	091900	34232241	1598	1595	1598	1595	2608
625	20240429	091800	30071880	1594	1594	1594	1594	35
626	20240429	091700	30016090	1593	1593	1593	1593	0
627	20240429	091600	30016090	1593	1593	1593	1593	177
628	20240429	091500	29734129	1586	1586	1586	1586	0
629	20240429	091400	29734129	1586	1588	1593	1585	2002
630	20240429	091300	26560084	1595	1595	1595	1595	4010
631	20240429	091200	20164134	1595	1595	1595	1595	120
632	20240429	091100	19972734	1595	1595	1595	1595	21
633	20240429	091000	19939239	1595	1593	1595	1593	84
634	20240429	090900	19805378	1593	1593	1593	1593	5
635	20240429	090800	19797413	1593	1587	1593	1587	9960
636	20240429	090700	3980531	1587	1587	1587	1587	0
637	20240429	090600	3980531	1587	1586	1587	1585	826
638	20240429	090500	2670890	1588	1588	1588	1588	0
639	20240429	090400	2670890	1588	1588	1588	1588	2
640	20240429	090300	2667714	1588	1586	1588	1585	463
641	20240429	090200	1933729	1587	1587	1587	1587	1
642	20240429	090100	1932142	1587	1587	1587	1587	5
643	20240429	090000	1924207	1586	1585	1586	1585	1214