KissMeData/175250/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203000	165463190	1900	1900	1900	1900	1443
3	20240429	202900	165463190	1900	1900	1900	1900	0
4	20240429	202800	165463190	1900	1900	1900	1900	0
5	20240429	202700	165463190	1900	1900	1900	1900	0
6	20240429	202600	165463190	1900	1900	1900	1900	0
7	20240429	202500	165463190	1900	1900	1900	1900	0
8	20240429	202400	165463190	1900	1900	1900	1900	0
9	20240429	202300	165463190	1900	1900	1900	1900	0
10	20240429	202200	165463190	1900	1900	1900	1900	0
11	20240429	202100	165463190	1900	1900	1900	1900	0
12	20240429	202000	165463190	1900	1900	1900	1900	0
13	20240429	201900	165463190	1900	1900	1900	1900	0
14	20240429	201800	165463190	1900	1900	1900	1900	0
15	20240429	201700	165463190	1900	1900	1900	1900	0
16	20240429	201600	165463190	1900	1900	1900	1900	0
17	20240429	201500	165463190	1900	1900	1900	1900	0
18	20240429	201400	165463190	1900	1900	1900	1900	0
19	20240429	201300	165463190	1900	1900	1900	1900	0
20	20240429	201200	165463190	1900	1900	1900	1900	0
21	20240429	201100	165463190	1900	1900	1900	1900	0
22	20240429	201000	165463190	1900	1900	1900	1900	0
23	20240429	200900	165463190	1900	1900	1900	1900	0
24	20240429	200800	165463190	1900	1900	1900	1900	0
25	20240429	200700	165463190	1900	1900	1900	1900	0
26	20240429	200600	165463190	1900	1900	1900	1900	0
27	20240429	200500	165463190	1900	1900	1900	1900	0
28	20240429	200400	165463190	1900	1900	1900	1900	0
29	20240429	200300	165463190	1900	1900	1900	1900	0
30	20240429	200200	165463190	1900	1900	1900	1900	0
31	20240429	200100	165463190	1900	1900	1900	1900	0
32	20240429	200000	165463190	1900	1900	1900	1900	1443
33	20240429	195900	165463190	1900	1900	1900	1900	0
34	20240429	195800	165463190	1900	1900	1900	1900	0
35	20240429	195700	165463190	1900	1900	1900	1900	0
36	20240429	195600	165463190	1900	1900	1900	1900	0
37	20240429	195500	165463190	1900	1900	1900	1900	0
38	20240429	195400	165463190	1900	1900	1900	1900	0
39	20240429	195300	165463190	1900	1900	1900	1900	0
40	20240429	195200	165463190	1900	1900	1900	1900	0
41	20240429	195100	165463190	1900	1900	1900	1900	0
42	20240429	195000	165463190	1900	1900	1900	1900	0
43	20240429	194900	165463190	1900	1900	1900	1900	0
44	20240429	194800	165463190	1900	1900	1900	1900	0
45	20240429	194700	165463190	1900	1900	1900	1900	0
46	20240429	194600	165463190	1900	1900	1900	1900	0
47	20240429	194500	165463190	1900	1900	1900	1900	0
48	20240429	194400	165463190	1900	1900	1900	1900	0
49	20240429	194300	165463190	1900	1900	1900	1900	0
50	20240429	194200	165463190	1900	1900	1900	1900	0
51	20240429	194100	165463190	1900	1900	1900	1900	0
52	20240429	194000	165463190	1900	1900	1900	1900	0
53	20240429	193900	165463190	1900	1900	1900	1900	0
54	20240429	193800	165463190	1900	1900	1900	1900	0
55	20240429	193700	165463190	1900	1900	1900	1900	0
56	20240429	193600	165463190	1900	1900	1900	1900	0
57	20240429	193500	165463190	1900	1900	1900	1900	0
58	20240429	193400	165463190	1900	1900	1900	1900	0
59	20240429	193300	165463190	1900	1900	1900	1900	0
60	20240429	193200	165463190	1900	1900	1900	1900	0
61	20240429	193100	165463190	1900	1900	1900	1900	0
62	20240429	193000	165463190	1900	1900	1900	1900	1443
63	20240429	192900	165463190	1900	1900	1900	1900	0
64	20240429	192800	165463190	1900	1900	1900	1900	0
65	20240429	192700	165463190	1900	1900	1900	1900	0
66	20240429	192600	165463190	1900	1900	1900	1900	0
67	20240429	192500	165463190	1900	1900	1900	1900	0
68	20240429	192400	165463190	1900	1900	1900	1900	0
69	20240429	192300	165463190	1900	1900	1900	1900	0
70	20240429	192200	165463190	1900	1900	1900	1900	0
71	20240429	192100	165463190	1900	1900	1900	1900	0
72	20240429	192000	165463190	1900	1900	1900	1900	0
73	20240429	191900	165463190	1900	1900	1900	1900	0
74	20240429	191800	165463190	1900	1900	1900	1900	0
75	20240429	191700	165463190	1900	1900	1900	1900	0
76	20240429	191600	165463190	1900	1900	1900	1900	0
77	20240429	191500	165463190	1900	1900	1900	1900	0
78	20240429	191400	165463190	1900	1900	1900	1900	0
79	20240429	191300	165463190	1900	1900	1900	1900	0
80	20240429	191200	165463190	1900	1900	1900	1900	0
81	20240429	191100	165463190	1900	1900	1900	1900	0
82	20240429	191000	165463190	1900	1900	1900	1900	0
83	20240429	190900	165463190	1900	1900	1900	1900	0
84	20240429	190800	165463190	1900	1900	1900	1900	0
85	20240429	190700	165463190	1900	1900	1900	1900	0
86	20240429	190600	165463190	1900	1900	1900	1900	0
87	20240429	190500	165463190	1900	1900	1900	1900	0
88	20240429	190400	165463190	1900	1900	1900	1900	0
89	20240429	190300	165463190	1900	1900	1900	1900	0
90	20240429	190200	165463190	1900	1900	1900	1900	0
91	20240429	190100	165463190	1900	1900	1900	1900	0
92	20240429	190000	165463190	1900	1900	1900	1900	1443
93	20240429	185900	165463190	1900	1900	1900	1900	0
94	20240429	185800	165463190	1900	1900	1900	1900	0
95	20240429	185700	165463190	1900	1900	1900	1900	0
96	20240429	185600	165463190	1900	1900	1900	1900	0
97	20240429	185500	165463190	1900	1900	1900	1900	0
98	20240429	185400	165463190	1900	1900	1900	1900	0
99	20240429	185300	165463190	1900	1900	1900	1900	0
100	20240429	185200	165463190	1900	1900	1900	1900	0
101	20240429	185100	165463190	1900	1900	1900	1900	0
102	20240429	185000	165463190	1900	1900	1900	1900	0
103	20240429	184900	165463190	1900	1900	1900	1900	0
104	20240429	184800	165463190	1900	1900	1900	1900	0
105	20240429	184700	165463190	1900	1900	1900	1900	0
106	20240429	184600	165463190	1900	1900	1900	1900	0
107	20240429	184500	165463190	1900	1900	1900	1900	0
108	20240429	184400	165463190	1900	1900	1900	1900	0
109	20240429	184300	165463190	1900	1900	1900	1900	0
110	20240429	184200	165463190	1900	1900	1900	1900	0
111	20240429	184100	165463190	1900	1900	1900	1900	0
112	20240429	184000	165463190	1900	1900	1900	1900	0
113	20240429	183900	165463190	1900	1900	1900	1900	0
114	20240429	183800	165463190	1900	1900	1900	1900	0
115	20240429	183700	165463190	1900	1900	1900	1900	0
116	20240429	183600	165463190	1900	1900	1900	1900	0
117	20240429	183500	165463190	1900	1900	1900	1900	0
118	20240429	183400	165463190	1900	1900	1900	1900	0
119	20240429	183300	165463190	1900	1900	1900	1900	0
120	20240429	183200	165463190	1900	1900	1900	1900	0
121	20240429	183100	165463190	1900	1900	1900	1900	0
122	20240429	183000	165463190	1900	1900	1900	1900	1443
123	20240429	182900	165463190	1900	1900	1900	1900	0
124	20240429	182800	165463190	1900	1900	1900	1900	0
125	20240429	182700	165463190	1900	1900	1900	1900	0
126	20240429	182600	165463190	1900	1900	1900	1900	0
127	20240429	182500	165463190	1900	1900	1900	1900	0
128	20240429	182400	165463190	1900	1900	1900	1900	0
129	20240429	182300	165463190	1900	1900	1900	1900	0
130	20240429	182200	165463190	1900	1900	1900	1900	0
131	20240429	182100	165463190	1900	1900	1900	1900	0
132	20240429	182000	165463190	1900	1900	1900	1900	0
133	20240429	181900	165463190	1900	1900	1900	1900	0
134	20240429	181800	165463190	1900	1900	1900	1900	0
135	20240429	181700	165463190	1900	1900	1900	1900	0
136	20240429	181600	165463190	1900	1900	1900	1900	0
137	20240429	181500	165463190	1900	1900	1900	1900	0
138	20240429	181400	165463190	1900	1900	1900	1900	0
139	20240429	181300	165463190	1900	1900	1900	1900	0
140	20240429	181200	165463190	1900	1900	1900	1900	0
141	20240429	181100	165463190	1900	1900	1900	1900	0
142	20240429	181000	165463190	1900	1900	1900	1900	0
143	20240429	180900	165463190	1900	1900	1900	1900	0
144	20240429	180800	165463190	1900	1900	1900	1900	0
145	20240429	180700	165463190	1900	1900	1900	1900	0
146	20240429	180600	165463190	1900	1900	1900	1900	0
147	20240429	180500	165463190	1900	1900	1900	1900	0
148	20240429	180400	165463190	1900	1900	1900	1900	0
149	20240429	180300	165463190	1900	1900	1900	1900	0
150	20240429	180200	165463190	1900	1900	1900	1900	0
151	20240429	180100	165463190	1900	1900	1900	1900	0
152	20240429	180000	165463190	1900	1900	1900	1900	1443
153	20240429	175900	165463190	1900	1900	1900	1900	0
154	20240429	175800	165463190	1900	1900	1900	1900	0
155	20240429	175700	165463190	1900	1900	1900	1900	0
156	20240429	175600	165463190	1900	1900	1900	1900	0
157	20240429	175500	165463190	1900	1900	1900	1900	0
158	20240429	175400	165463190	1900	1900	1900	1900	0
159	20240429	175300	165463190	1900	1900	1900	1900	0
160	20240429	175200	165463190	1900	1900	1900	1900	0
161	20240429	175100	165463190	1900	1900	1900	1900	0
162	20240429	175000	165463190	1900	1900	1900	1900	0
163	20240429	174900	165463190	1900	1900	1900	1900	0
164	20240429	174800	165463190	1900	1900	1900	1900	0
165	20240429	174700	165463190	1900	1900	1900	1900	0
166	20240429	174600	165463190	1900	1900	1900	1900	0
167	20240429	174500	165463190	1900	1900	1900	1900	0
168	20240429	174400	165463190	1900	1900	1900	1900	0
169	20240429	174300	165463190	1900	1900	1900	1900	0
170	20240429	174200	165463190	1900	1900	1900	1900	0
171	20240429	174100	165463190	1900	1900	1900	1900	0
172	20240429	174000	165463190	1900	1900	1900	1900	0
173	20240429	173900	165463190	1900	1900	1900	1900	0
174	20240429	173800	165463190	1900	1900	1900	1900	0
175	20240429	173700	165463190	1900	1900	1900	1900	0
176	20240429	173600	165463190	1900	1900	1900	1900	0
177	20240429	173500	165463190	1900	1900	1900	1900	0
178	20240429	173400	165463190	1900	1900	1900	1900	0
179	20240429	173300	165463190	1900	1900	1900	1900	0
180	20240429	173200	165463190	1900	1900	1900	1900	0
181	20240429	173100	165463190	1900	1900	1900	1900	0
182	20240429	173000	165463190	1900	1900	1900	1900	1443
183	20240429	172900	165463190	1900	1900	1900	1900	0
184	20240429	172800	165463190	1900	1900	1900	1900	0
185	20240429	172700	165463190	1900	1900	1900	1900	0
186	20240429	172600	165463190	1900	1900	1900	1900	0
187	20240429	172500	165463190	1900	1900	1900	1900	0
188	20240429	172400	165463190	1900	1900	1900	1900	0
189	20240429	172300	165463190	1900	1900	1900	1900	0
190	20240429	172200	165463190	1900	1900	1900	1900	0
191	20240429	172100	165463190	1900	1900	1900	1900	0
192	20240429	172000	165463190	1900	1900	1900	1900	0
193	20240429	171900	165463190	1900	1900	1900	1900	0
194	20240429	171800	165463190	1900	1900	1900	1900	0
195	20240429	171700	165463190	1900	1900	1900	1900	0
196	20240429	171600	165463190	1900	1900	1900	1900	0
197	20240429	171500	165463190	1900	1900	1900	1900	0
198	20240429	171400	165463190	1900	1900	1900	1900	0
199	20240429	171300	165463190	1900	1900	1900	1900	0
200	20240429	171200	165463190	1900	1900	1900	1900	0
201	20240429	171100	165463190	1900	1900	1900	1900	0
202	20240429	171000	165463190	1900	1900	1900	1900	0
203	20240429	170900	165463190	1900	1900	1900	1900	0
204	20240429	170800	165463190	1900	1900	1900	1900	0
205	20240429	170700	165463190	1900	1900	1900	1900	0
206	20240429	170600	165463190	1900	1900	1900	1900	0
207	20240429	170500	165463190	1900	1900	1900	1900	0
208	20240429	170400	165463190	1900	1900	1900	1900	0
209	20240429	170300	165463190	1900	1900	1900	1900	0
210	20240429	170200	165463190	1900	1900	1900	1900	0
211	20240429	170100	165463190	1900	1900	1900	1900	0
212	20240429	170000	165463190	1900	1900	1900	1900	1443
213	20240429	165900	165463190	1900	1900	1900	1900	0
214	20240429	165800	165463190	1900	1900	1900	1900	0
215	20240429	165700	165463190	1900	1900	1900	1900	0
216	20240429	165600	165463190	1900	1900	1900	1900	0
217	20240429	165500	165463190	1900	1900	1900	1900	0
218	20240429	165400	165463190	1900	1900	1900	1900	0
219	20240429	165300	165463190	1900	1900	1900	1900	0
220	20240429	165200	165463190	1900	1900	1900	1900	0
221	20240429	165100	165463190	1900	1900	1900	1900	0
222	20240429	165000	165463190	1900	1900	1900	1900	0
223	20240429	164900	165463190	1900	1900	1900	1900	0
224	20240429	164800	165463190	1900	1900	1900	1900	0
225	20240429	164700	165463190	1900	1900	1900	1900	0
226	20240429	164600	165463190	1900	1900	1900	1900	0
227	20240429	164500	165463190	1900	1900	1900	1900	0
228	20240429	164400	165463190	1900	1900	1900	1900	0
229	20240429	164300	165463190	1900	1900	1900	1900	0
230	20240429	164200	165463190	1900	1900	1900	1900	0
231	20240429	164100	165463190	1900	1900	1900	1900	0
232	20240429	164000	165463190	1900	1900	1900	1900	0
233	20240429	163900	165463190	1900	1900	1900	1900	0
234	20240429	163800	165463190	1900	1900	1900	1900	0
235	20240429	163700	165463190	1900	1900	1900	1900	0
236	20240429	163600	165463190	1900	1900	1900	1900	0
237	20240429	163500	165463190	1900	1900	1900	1900	0
238	20240429	163400	165463190	1900	1900	1900	1900	0
239	20240429	163300	165463190	1900	1900	1900	1900	0
240	20240429	163200	165463190	1900	1900	1900	1900	0
241	20240429	163100	165463190	1900	1900	1900	1900	0
242	20240429	163000	165463190	1900	1900	1900	1900	1443
243	20240429	162900	165463190	1900	1900	1900	1900	0
244	20240429	162800	165463190	1900	1900	1900	1900	0
245	20240429	162700	165463190	1900	1900	1900	1900	0
246	20240429	162600	165463190	1900	1900	1900	1900	0
247	20240429	162500	165463190	1900	1900	1900	1900	0
248	20240429	162400	165463190	1900	1900	1900	1900	0
249	20240429	162300	165463190	1900	1900	1900	1900	0
250	20240429	162200	165463190	1900	1900	1900	1900	0
251	20240429	162100	165463190	1900	1900	1900	1900	0
252	20240429	162000	165463190	1900	1900	1900	1900	0
253	20240429	161900	165463190	1900	1900	1900	1900	0
254	20240429	161800	165463190	1900	1900	1900	1900	0
255	20240429	161700	165463190	1900	1900	1900	1900	0
256	20240429	161600	165463190	1900	1900	1900	1900	0
257	20240429	161500	165463190	1900	1900	1900	1900	0
258	20240429	161400	165463190	1900	1900	1900	1900	0
259	20240429	161300	165463190	1900	1900	1900	1900	0
260	20240429	161200	165463190	1900	1900	1900	1900	0
261	20240429	161100	165463190	1900	1900	1900	1900	0
262	20240429	161000	165463190	1900	1900	1900	1900	0
263	20240429	160900	165463190	1900	1900	1900	1900	0
264	20240429	160800	165463190	1900	1900	1900	1900	0
265	20240429	160700	165463190	1900	1900	1900	1900	0
266	20240429	160600	165463190	1900	1900	1900	1900	0
267	20240429	160500	165463190	1900	1900	1900	1900	0
268	20240429	160400	165463190	1900	1900	1900	1900	0
269	20240429	160300	165463190	1900	1900	1900	1900	0
270	20240429	160200	165463190	1900	1900	1900	1900	0
271	20240429	160100	165463190	1900	1900	1900	1900	0
272	20240429	160000	165463190	1900	1900	1900	1900	1443
273	20240429	155900	165463190	1900	1900	1900	1900	0
274	20240429	155800	165463190	1900	1900	1900	1900	0
275	20240429	155700	165463190	1900	1900	1900	1900	0
276	20240429	155600	165463190	1900	1900	1900	1900	0
277	20240429	155500	165463190	1900	1900	1900	1900	0
278	20240429	155400	165463190	1900	1900	1900	1900	0
279	20240429	155300	165463190	1900	1900	1900	1900	0
280	20240429	155200	165463190	1900	1900	1900	1900	0
281	20240429	155100	165463190	1900	1900	1900	1900	0
282	20240429	155000	165463190	1900	1900	1900	1900	0
283	20240429	154900	165463190	1900	1900	1900	1900	0
284	20240429	154800	165463190	1900	1900	1900	1900	0
285	20240429	154700	165463190	1900	1900	1900	1900	0
286	20240429	154600	165463190	1900	1900	1900	1900	0
287	20240429	154500	165463190	1900	1900	1900	1900	0
288	20240429	154400	165463190	1900	1900	1900	1900	0
289	20240429	154300	165463190	1900	1900	1900	1900	0
290	20240429	154200	165463190	1900	1900	1900	1900	0
291	20240429	154100	165463190	1900	1900	1900	1900	0
292	20240429	154000	165463190	1900	1900	1900	1900	0
293	20240429	153900	165463190	1900	1900	1900	1900	0
294	20240429	153800	165463190	1900	1900	1900	1900	0
295	20240429	153700	165463190	1900	1900	1900	1900	0
296	20240429	153600	165463190	1900	1900	1900	1900	0
297	20240429	153500	165463190	1900	1900	1900	1900	0
298	20240429	153400	165463190	1900	1900	1900	1900	0
299	20240429	153300	165463190	1900	1900	1900	1900	0
300	20240429	153200	165463190	1900	1900	1900	1900	0
301	20240429	153100	165463190	1900	1900	1900	1900	0
302	20240429	153000	165463190	1900	1900	1900	1900	2886
303	20240429	152900	162721490	1909	1909	1909	1909	0
304	20240429	152800	162721490	1909	1909	1909	1909	0
305	20240429	152700	162721490	1909	1909	1909	1909	0
306	20240429	152600	162721490	1909	1909	1909	1909	0
307	20240429	152500	162721490	1909	1909	1909	1909	0
308	20240429	152400	162721490	1909	1909	1909	1909	0
309	20240429	152300	162721490	1909	1909	1909	1909	0
310	20240429	152200	162721490	1909	1909	1909	1909	0
311	20240429	152100	162721490	1909	1909	1909	1909	0
312	20240429	152000	162721490	1909	1909	1909	1909	0
313	20240429	151900	162721490	1909	1907	1909	1898	1143
314	20240429	151800	160550293	1910	1910	1910	1910	4
315	20240429	151700	160542653	1910	1910	1910	1910	3
316	20240429	151600	160536923	1910	1908	1910	1906	11
317	20240429	151500	160515943	1910	1909	1910	1909	184
318	20240429	151400	160164686	1909	1909	1909	1909	2
319	20240429	151300	160160868	1909	1909	1909	1909	0
320	20240429	151200	160160868	1909	1909	1909	1909	0
321	20240429	151100	160160868	1909	1909	1909	1909	8
322	20240429	151000	160145596	1909	1909	1909	1909	5
323	20240429	150900	160136051	1909	1909	1909	1909	4
324	20240429	150800	160128415	1898	1904	1904	1898	3800
325	20240429	150700	152907180	1909	1909	1909	1909	56
326	20240429	150600	152800276	1909	1906	1909	1905	353
327	20240429	150500	152127763	1910	1910	1910	1910	0
328	20240429	150400	152127763	1910	1910	1910	1910	1
329	20240429	150300	152125853	1910	1910	1910	1910	0
330	20240429	150200	152125853	1910	1910	1910	1910	0
331	20240429	150100	152125853	1910	1910	1910	1910	0
332	20240429	150000	152125853	1910	1910	1910	1910	1
333	20240429	145900	152123943	1910	1910	1910	1910	0
334	20240429	145800	152123943	1910	1910	1910	1910	157
335	20240429	145700	151824073	1910	1905	1910	1905	1259
336	20240429	145600	149425178	1904	1903	1904	1903	1571
337	20240429	145500	146434223	1903	1902	1903	1902	847
338	20240429	145400	144822704	1902	1902	1902	1902	60
339	20240429	145300	144708584	1902	1902	1902	1902	0
340	20240429	145200	144708584	1902	1902	1902	1902	5
341	20240429	145100	144699074	1902	1902	1902	1902	20
342	20240429	145000	144661034	1903	1903	1903	1903	0
343	20240429	144900	144661034	1903	1901	1903	1901	50
344	20240429	144800	144565980	1903	1903	1903	1903	0
345	20240429	144700	144565980	1903	1903	1903	1903	0
346	20240429	144600	144565980	1903	1903	1903	1903	0
347	20240429	144500	144565980	1903	1903	1903	1903	0
348	20240429	144400	144565980	1903	1903	1903	1903	1
349	20240429	144300	144564077	1903	1899	1903	1898	645
350	20240429	144200	143339757	1903	1900	1903	1900	201
351	20240429	144100	142957854	1898	1899	1899	1898	427
352	20240429	144000	142147308	1903	1903	1903	1903	4
353	20240429	143900	142139696	1904	1904	1904	1904	0
354	20240429	143800	142139696	1904	1904	1904	1904	0
355	20240429	143700	142139696	1904	1904	1904	1904	0
356	20240429	143600	142139696	1904	1904	1904	1904	0
357	20240429	143500	142139696	1904	1904	1904	1904	0
358	20240429	143400	142139696	1904	1904	1904	1904	7
359	20240429	143300	142126368	1904	1904	1904	1904	0
360	20240429	143200	142126368	1904	1904	1904	1904	0
361	20240429	143100	142126368	1904	1904	1904	1904	0
362	20240429	143000	142126368	1904	1904	1904	1904	0
363	20240429	142900	142126368	1904	1904	1904	1904	0
364	20240429	142800	142126368	1904	1904	1904	1904	0
365	20240429	142700	142126368	1904	1904	1904	1904	0
366	20240429	142600	142126368	1904	1904	1904	1904	0
367	20240429	142500	142126368	1904	1900	1904	1900	368
368	20240429	142400	141427160	1900	1900	1900	1900	4
369	20240429	142300	141419560	1900	1900	1900	1900	35
370	20240429	142200	141353060	1900	1904	1904	1900	779
371	20240429	142100	139872047	1905	1905	1905	1905	0
372	20240429	142000	139872047	1905	1905	1905	1905	0
373	20240429	141900	139872047	1905	1905	1905	1905	2
374	20240429	141800	139868237	1905	1905	1905	1905	0
375	20240429	141700	139868237	1905	1905	1905	1905	0
376	20240429	141600	139868237	1905	1905	1905	1905	0
377	20240429	141500	139868237	1905	1905	1905	1905	0
378	20240429	141400	139868237	1905	1905	1905	1905	0
379	20240429	141300	139868237	1905	1905	1905	1905	0
380	20240429	141200	139868237	1905	1905	1905	1905	0
381	20240429	141100	139868237	1905	1905	1905	1905	0
382	20240429	141000	139868237	1905	1905	1905	1905	0
383	20240429	140900	139868237	1905	1905	1905	1905	0
384	20240429	140800	139868237	1905	1905	1905	1905	0
385	20240429	140700	139868237	1905	1905	1905	1905	13
386	20240429	140600	139843472	1905	1905	1905	1905	2
387	20240429	140500	139839662	1905	1905	1905	1905	0
388	20240429	140400	139839662	1905	1905	1905	1905	0
389	20240429	140300	139839662	1905	1905	1905	1905	0
390	20240429	140200	139839662	1905	1905	1905	1905	0
391	20240429	140100	139839662	1905	1905	1905	1905	0
392	20240429	140000	139839662	1905	1905	1905	1905	0
393	20240429	135900	139839662	1905	1905	1905	1905	0
394	20240429	135800	139839662	1905	1905	1905	1905	0
395	20240429	135700	139839662	1905	1905	1905	1905	0
396	20240429	135600	139839662	1905	1905	1905	1905	4
397	20240429	135500	139832042	1905	1905	1905	1905	0
398	20240429	135400	139832042	1905	1905	1905	1905	0
399	20240429	135300	139832042	1905	1905	1905	1905	42
400	20240429	135200	139752032	1905	1905	1905	1905	0
401	20240429	135100	139752032	1905	1905	1905	1905	0
402	20240429	135000	139752032	1905	1905	1905	1905	0
403	20240429	134900	139752032	1905	1905	1905	1905	0
404	20240429	134800	139752032	1905	1905	1905	1905	0
405	20240429	134700	139752032	1905	1905	1905	1905	52
406	20240429	134600	139652972	1905	1905	1905	1905	956
407	20240429	134500	137831792	1905	1905	1905	1905	8
408	20240429	134400	137816552	1905	1905	1905	1905	0
409	20240429	134300	137816552	1905	1905	1905	1905	0
410	20240429	134200	137816552	1905	1905	1905	1905	0
411	20240429	134100	137816552	1905	1905	1905	1905	34
412	20240429	134000	137751782	1905	1905	1905	1905	0
413	20240429	133900	137751782	1905	1905	1905	1905	0
414	20240429	133800	137751782	1905	1905	1905	1905	0
415	20240429	133700	137751782	1905	1905	1905	1905	0
416	20240429	133600	137751782	1905	1905	1905	1905	0
417	20240429	133500	137751782	1905	1905	1905	1905	0
418	20240429	133400	137751782	1905	1905	1905	1905	0
419	20240429	133300	137751782	1905	1905	1905	1905	0
420	20240429	133200	137751782	1905	1905	1905	1905	2
421	20240429	133100	137747972	1905	1905	1905	1905	1
422	20240429	133000	137746067	1905	1905	1905	1905	9
423	20240429	132900	137728922	1905	1905	1905	1905	6
424	20240429	132800	137717492	1897	1903	1903	1897	873
425	20240429	132700	136059757	1905	1905	1905	1905	5
426	20240429	132600	136050232	1906	1906	1906	1906	1
427	20240429	132500	136048326	1908	1908	1908	1908	0
428	20240429	132400	136048326	1908	1906	1908	1903	13
429	20240429	132300	136023566	1906	1907	1907	1906	217
430	20240429	132200	135609949	1907	1907	1907	1907	0
431	20240429	132100	135609949	1907	1907	1907	1907	0
432	20240429	132000	135609949	1907	1907	1907	1907	0
433	20240429	131900	135609949	1907	1907	1907	1907	26
434	20240429	131800	135560367	1904	1904	1904	1904	0
435	20240429	131700	135560367	1904	1904	1904	1904	37
436	20240429	131600	135489919	1903	1903	1903	1903	0
437	20240429	131500	135489919	1903	1903	1903	1903	0
438	20240429	131400	135489919	1903	1903	1903	1903	0
439	20240429	131300	135489919	1903	1903	1903	1903	0
440	20240429	131200	135489919	1903	1904	1904	1903	153
441	20240429	131100	135198740	1906	1906	1906	1906	2
442	20240429	131000	135194928	1907	1907	1907	1907	0
443	20240429	130900	135194928	1907	1907	1907	1907	263
444	20240429	130800	134693387	1908	1908	1908	1908	0
445	20240429	130700	134693387	1908	1908	1908	1908	0
446	20240429	130600	134693387	1908	1908	1908	1908	0
447	20240429	130500	134693387	1908	1908	1908	1908	0
448	20240429	130400	134693387	1908	1908	1908	1908	0
449	20240429	130300	134693387	1908	1908	1908	1908	3
450	20240429	130200	134687663	1908	1908	1908	1908	10
451	20240429	130100	134668583	1908	1908	1908	1908	100
452	20240429	130000	134477783	1909	1909	1909	1909	0
453	20240429	125900	134477783	1909	1909	1909	1909	0
454	20240429	125800	134477783	1909	1909	1909	1909	0
455	20240429	125700	134477783	1909	1909	1909	1909	0
456	20240429	125600	134477783	1909	1909	1909	1909	0
457	20240429	125500	134477783	1909	1903	1909	1903	27
458	20240429	125400	134426396	1905	1905	1905	1905	0
459	20240429	125300	134426396	1905	1905	1905	1905	0
460	20240429	125200	134426396	1905	1905	1905	1905	0
461	20240429	125100	134426396	1905	1905	1905	1905	383
462	20240429	125000	133696781	1905	1905	1905	1905	0
463	20240429	124900	133696781	1905	1905	1905	1905	0
464	20240429	124800	133696781	1905	1905	1905	1905	0
465	20240429	124700	133696781	1905	1905	1905	1905	0
466	20240429	124600	133696781	1905	1905	1905	1905	0
467	20240429	124500	133696781	1905	1905	1905	1905	0
468	20240429	124400	133696781	1905	1905	1905	1905	0
469	20240429	124300	133696781	1905	1905	1905	1905	977
470	20240429	124200	131835596	1905	1905	1905	1905	1
471	20240429	124100	131833691	1906	1906	1906	1906	0
472	20240429	124000	131833691	1906	1906	1906	1906	0
473	20240429	123900	131833691	1906	1906	1906	1906	6
474	20240429	123800	131822255	1905	1906	1906	1905	60
475	20240429	123700	131707937	1909	1910	1910	1909	2
476	20240429	123600	131704118	1905	1905	1905	1905	0
477	20240429	123500	131704118	1905	1905	1905	1905	959
478	20240429	123400	129877223	1903	1903	1903	1903	0
479	20240429	123300	129877223	1903	1905	1905	1903	118
480	20240429	123200	129652453	1910	1910	1910	1910	0
481	20240429	123100	129652453	1910	1910	1910	1910	0
482	20240429	123000	129652453	1910	1910	1910	1910	0
483	20240429	122900	129652453	1910	1910	1910	1910	0
484	20240429	122800	129652453	1910	1910	1910	1910	0
485	20240429	122700	129652453	1910	1910	1910	1910	0
486	20240429	122600	129652453	1910	1910	1910	1910	1
487	20240429	122500	129650543	1909	1905	1909	1905	49
488	20240429	122400	129557163	1904	1904	1904	1904	0
489	20240429	122300	129557163	1904	1904	1904	1904	0
490	20240429	122200	129557163	1904	1904	1904	1904	116
491	20240429	122100	129336299	1900	1900	1900	1900	0
492	20240429	122000	129336299	1900	1900	1900	1900	224
493	20240429	121900	128910699	1899	1899	1899	1899	37
494	20240429	121800	128840436	1899	1899	1899	1899	1
495	20240429	121700	128838537	1899	1900	1900	1899	22
496	20240429	121600	128796749	1900	1900	1900	1900	0
497	20240429	121500	128796749	1900	1900	1900	1900	0
498	20240429	121400	128796749	1900	1900	1900	1900	0
499	20240429	121300	128796749	1900	1900	1900	1900	0
500	20240429	121200	128796749	1900	1900	1900	1900	0
501	20240429	121100	128796749	1900	1900	1900	1900	500
502	20240429	121000	127846749	1900	1900	1900	1900	0
503	20240429	120900	127846749	1900	1900	1900	1900	0
504	20240429	120800	127846749	1900	1900	1900	1900	0
505	20240429	120700	127846749	1900	1900	1900	1900	0
506	20240429	120600	127846749	1900	1900	1900	1900	15
507	20240429	120500	127818249	1900	1900	1900	1900	1
508	20240429	120400	127816349	1900	1900	1900	1900	0
509	20240429	120300	127816349	1900	1900	1900	1900	0
510	20240429	120200	127816349	1900	1900	1900	1900	0
511	20240429	120100	127816349	1900	1900	1900	1900	0
512	20240429	120000	127816349	1900	1903	1903	1900	464
513	20240429	115900	126934449	1904	1904	1904	1904	0
514	20240429	115800	126934449	1904	1904	1904	1904	0
515	20240429	115700	126934449	1904	1904	1904	1904	0
516	20240429	115600	126934449	1904	1902	1904	1902	2
517	20240429	115500	126930643	1900	1900	1900	1900	388
518	20240429	115400	126193443	1904	1904	1904	1904	2
519	20240429	115300	126189635	1904	1904	1904	1904	0
520	20240429	115200	126189635	1904	1904	1904	1904	5
521	20240429	115100	126180115	1904	1904	1904	1904	0
522	20240429	115000	126180115	1904	1904	1904	1904	100
523	20240429	114900	125989715	1900	1900	1900	1900	0
524	20240429	114800	125989715	1900	1900	1900	1900	51
525	20240429	114700	125892815	1900	1900	1900	1900	0
526	20240429	114600	125892815	1900	1899	1900	1899	1000
527	20240429	114500	123993514	1899	1899	1899	1899	0
528	20240429	114400	123993514	1899	1899	1899	1899	0
529	20240429	114300	123993514	1899	1899	1899	1899	0
530	20240429	114200	123993514	1899	1899	1899	1899	0
531	20240429	114100	123993514	1899	1899	1899	1899	0
532	20240429	114000	123993514	1899	1899	1899	1899	0
533	20240429	113900	123993514	1899	1899	1899	1899	0
534	20240429	113800	123993514	1899	1899	1899	1899	7
535	20240429	113700	123980221	1899	1899	1899	1899	13
536	20240429	113600	123955534	1899	1899	1899	1899	4
537	20240429	113500	123947938	1899	1899	1899	1899	0
538	20240429	113400	123947938	1899	1899	1899	1899	11
539	20240429	113300	123927049	1899	1890	1899	1890	396
540	20240429	113200	123178600	1890	1893	1900	1890	1450
541	20240429	113100	120436735	1893	1904	1904	1893	1475
542	20240429	113000	117639370	1901	1902	1902	1901	566
543	20240429	112900	116563394	1900	1902	1902	1900	150
544	20240429	112800	116278222	1904	1904	1904	1904	0
545	20240429	112700	116278222	1904	1904	1904	1904	0
546	20240429	112600	116278222	1904	1904	1904	1904	0
547	20240429	112500	116278222	1904	1904	1904	1904	0
548	20240429	112400	116278222	1904	1904	1904	1904	0
549	20240429	112300	116278222	1904	1904	1904	1904	0
550	20240429	112200	116278222	1904	1904	1904	1904	1
551	20240429	112100	116276318	1902	1902	1902	1902	0
552	20240429	112000	116276318	1902	1902	1902	1902	5
553	20240429	111900	116266808	1904	1904	1904	1904	20
554	20240429	111800	116228728	1905	1905	1905	1905	0
555	20240429	111700	116228728	1905	1905	1905	1905	0
556	20240429	111600	116228728	1905	1905	1905	1905	0
557	20240429	111500	116228728	1905	1905	1905	1905	0
558	20240429	111400	116228728	1905	1905	1905	1905	0
559	20240429	111300	116228728	1905	1905	1905	1905	0
560	20240429	111200	116228728	1905	1905	1905	1905	1
561	20240429	111100	116226823	1902	1903	1903	1902	51
562	20240429	111000	116129811	1903	1903	1903	1903	0
563	20240429	110900	116129811	1903	1903	1903	1903	0
564	20240429	110800	116129811	1903	1903	1903	1903	0
565	20240429	110700	116129811	1903	1903	1903	1903	6
566	20240429	110600	116118393	1903	1903	1903	1903	0
567	20240429	110500	116118393	1903	1903	1903	1903	0
568	20240429	110400	116118393	1903	1903	1903	1903	0
569	20240429	110300	116118393	1903	1903	1903	1903	4
570	20240429	110200	116110781	1904	1904	1904	1904	0
571	20240429	110100	116110781	1904	1905	1905	1904	11
572	20240429	110000	116089827	1906	1906	1906	1906	0
573	20240429	105900	116089827	1906	1906	1906	1906	0
574	20240429	105800	116089827	1906	1906	1906	1906	10
575	20240429	105700	116070767	1910	1910	1910	1910	0
576	20240429	105600	116070767	1910	1910	1910	1910	0
577	20240429	105500	116070767	1910	1910	1910	1910	0
578	20240429	105400	116070767	1910	1909	1910	1907	12
579	20240429	105300	116047877	1907	1907	1907	1907	11
580	20240429	105200	116026900	1910	1910	1910	1910	0
581	20240429	105100	116026900	1910	1911	1911	1910	2
582	20240429	105000	116023079	1910	1903	1911	1903	2612
583	20240429	104900	111043459	1903	1903	1903	1903	1
584	20240429	104800	111041556	1902	1902	1902	1902	0
585	20240429	104700	111041556	1902	1902	1902	1902	0
586	20240429	104600	111041556	1902	1902	1902	1902	0
587	20240429	104500	111041556	1902	1902	1902	1902	3
588	20240429	104400	111035850	1902	1902	1902	1902	1
589	20240429	104300	111033948	1903	1903	1903	1903	0
590	20240429	104200	111033948	1903	1903	1903	1903	5
591	20240429	104100	111024433	1903	1903	1903	1903	0
592	20240429	104000	111024433	1903	1900	1903	1900	1963
593	20240429	103900	107292767	1900	1900	1900	1900	28
594	20240429	103800	107239567	1900	1900	1900	1900	1
595	20240429	103700	107237667	1900	1895	1900	1893	169
596	20240429	103600	106917635	1891	1893	1893	1891	35
597	20240429	103500	106851445	1890	1890	1890	1890	0
598	20240429	103400	106851445	1890	1895	1895	1890	851
599	20240429	103300	105243045	1895	1894	1895	1890	5003
600	20240429	103200	95786741	1891	1901	1901	1891	3
601	20240429	103100	95781058	1890	1890	1890	1890	0
602	20240429	103000	95781058	1890	1901	1901	1890	510
603	20240429	102900	94816848	1901	1895	1902	1890	2007
604	20240429	102800	91019362	1894	1901	1901	1894	1007
605	20240429	102700	89107742	1902	1902	1902	1901	28
606	20240429	102600	89054487	1903	1903	1903	1903	11
607	20240429	102500	89033554	1903	1903	1903	1903	0
608	20240429	102400	89033554	1903	1903	1903	1903	0
609	20240429	102300	89033554	1903	1903	1903	1903	0
610	20240429	102200	89033554	1903	1904	1904	1903	21
611	20240429	102100	88993590	1906	1906	1906	1906	0
612	20240429	102000	88993590	1906	1908	1908	1906	412
613	20240429	101900	88207876	1908	1908	1908	1908	2
614	20240429	101800	88204060	1908	1910	1910	1908	15
615	20240429	101700	88175427	1911	1911	1911	1911	0
616	20240429	101600	88175427	1911	1911	1911	1911	12
617	20240429	101500	88152495	1911	1911	1911	1911	0
618	20240429	101400	88152495	1911	1911	1911	1911	1
619	20240429	101300	88150584	1918	1918	1918	1918	0
620	20240429	101200	88150584	1918	1918	1918	1918	7
621	20240429	101100	88137158	1918	1910	1918	1910	28
622	20240429	101000	88083662	1910	1919	1919	1910	21
623	20240429	100900	88043516	1919	1919	1919	1919	3
624	20240429	100800	88037759	1919	1919	1919	1919	0
625	20240429	100700	88037759	1919	1919	1919	1919	15
626	20240429	100600	88008974	1919	1919	1919	1919	5
627	20240429	100500	87999379	1919	1919	1919	1919	42
628	20240429	100400	87918781	1919	1919	1919	1919	1
629	20240429	100300	87916862	1919	1919	1919	1919	8
630	20240429	100200	87901510	1919	1919	1919	1919	12
631	20240429	100100	87878482	1910	1910	1910	1910	2
632	20240429	100000	87874662	1919	1919	1919	1919	2
633	20240429	095900	87870824	1919	1919	1919	1919	52
634	20240429	095800	87771036	1919	1919	1919	1919	20
635	20240429	095700	87732656	1919	1919	1919	1919	0
636	20240429	095600	87732656	1919	1920	1920	1919	64
637	20240429	095500	87609777	1920	1920	1920	1920	0
638	20240429	095400	87609777	1920	1920	1920	1920	0
639	20240429	095300	87609777	1920	1920	1920	1920	5
640	20240429	095200	87600177	1920	1920	1920	1920	0
641	20240429	095100	87600177	1920	1920	1920	1920	1
642	20240429	095000	87598257	1920	1920	1920	1920	65
643	20240429	094900	87473457	1920	1921	1921	1914	690
644	20240429	094800	86152784	1922	1922	1922	1922	0
645	20240429	094700	86152784	1922	1922	1922	1922	0
646	20240429	094600	86152784	1922	1922	1922	1922	41
647	20240429	094500	86073982	1922	1922	1922	1922	1
648	20240429	094400	86072060	1923	1923	1923	1923	0
649	20240429	094300	86072060	1923	1923	1923	1923	0
650	20240429	094200	86072060	1923	1923	1923	1923	1
651	20240429	094100	86070137	1924	1923	1924	1923	3
652	20240429	094000	86064367	1914	1924	1924	1914	1843
653	20240429	093900	82532383	1922	1917	1922	1917	9274
654	20240429	093800	64734574	1915	1913	1915	1913	554
655	20240429	093700	63674214	1913	1913	1913	1913	0
656	20240429	093600	63674214	1913	1913	1913	1913	1
657	20240429	093500	63672301	1910	1910	1910	1910	0
658	20240429	093400	63672301	1910	1910	1910	1910	450
659	20240429	093300	62812801	1910	1910	1910	1910	50
660	20240429	093200	62717301	1910	1910	1910	1910	0
661	20240429	093100	62717301	1910	1910	1910	1910	97
662	20240429	093000	62532031	1910	1910	1910	1910	1
663	20240429	092900	62530121	1900	1901	1901	1900	2856
664	20240429	092800	57101042	1901	1902	1902	1901	1120
665	20240429	092700	54970922	1902	1909	1910	1902	1020
666	20240429	092600	53030741	1910	1910	1910	1910	0
667	20240429	092500	53030741	1910	1910	1910	1910	2
668	20240429	092400	53026921	1910	1910	1910	1910	0
669	20240429	092300	53026921	1910	1910	1910	1910	0
670	20240429	092200	53026921	1910	1910	1910	1910	10
671	20240429	092100	53007821	1914	1914	1914	1914	0
672	20240429	092000	53007821	1914	1914	1914	1914	0
673	20240429	091900	53007821	1914	1914	1914	1914	54
674	20240429	091800	52904465	1914	1914	1914	1914	0
675	20240429	091700	52904465	1914	1913	1914	1913	7
676	20240429	091600	52891072	1914	1914	1914	1914	1
677	20240429	091500	52889158	1914	1902	1914	1902	162
678	20240429	091400	52580902	1915	1915	1915	1915	3
679	20240429	091300	52575157	1910	1910	1910	1910	0
680	20240429	091200	52575157	1910	1915	1915	1910	33
681	20240429	091100	52512107	1915	1914	1915	1910	233
682	20240429	091000	52066147	1914	1914	1914	1914	258
683	20240429	090900	51572335	1914	1914	1914	1914	499
684	20240429	090800	50617249	1914	1912	1914	1912	2196
685	20240429	090700	46416425	1912	1910	1912	1910	1516
686	20240429	090600	43518861	1911	1898	1913	1898	3918
687	20240429	090500	36051246	1898	1898	1898	1898	35
688	20240429	090400	35984816	1900	1891	1900	1891	2085
689	20240429	090300	32030380	1894	1890	1894	1880	1249
690	20240429	090200	29677115	1896	1901	1901	1881	9001
691	20240429	090100	12720909	1914	1885	1914	1885	1147
692	20240429	090000	10539459	1881	1903	1903	1881	5549