KissMeData/040610/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192400	43774745	1586	1586	1586	1586	1164
3	20240429	192300	43774745	1586	1586	1586	1586	0
4	20240429	192200	43774745	1586	1586	1586	1586	0
5	20240429	192100	43774745	1586	1586	1586	1586	0
6	20240429	192000	43774745	1586	1586	1586	1586	0
7	20240429	191900	43774745	1586	1586	1586	1586	0
8	20240429	191800	43774745	1586	1586	1586	1586	0
9	20240429	191700	43774745	1586	1586	1586	1586	0
10	20240429	191600	43774745	1586	1586	1586	1586	0
11	20240429	191500	43774745	1586	1586	1586	1586	0
12	20240429	191400	43774745	1586	1586	1586	1586	0
13	20240429	191300	43774745	1586	1586	1586	1586	0
14	20240429	191200	43774745	1586	1586	1586	1586	0
15	20240429	191100	43774745	1586	1586	1586	1586	0
16	20240429	191000	43774745	1586	1586	1586	1586	0
17	20240429	190900	43774745	1586	1586	1586	1586	0
18	20240429	190800	43774745	1586	1586	1586	1586	0
19	20240429	190700	43774745	1586	1586	1586	1586	0
20	20240429	190600	43774745	1586	1586	1586	1586	0
21	20240429	190500	43774745	1586	1586	1586	1586	0
22	20240429	190400	43774745	1586	1586	1586	1586	0
23	20240429	190300	43774745	1586	1586	1586	1586	0
24	20240429	190200	43774745	1586	1586	1586	1586	0
25	20240429	190100	43774745	1586	1586	1586	1586	0
26	20240429	190000	43774745	1586	1586	1586	1586	0
27	20240429	185900	43774745	1586	1586	1586	1586	0
28	20240429	185800	43774745	1586	1586	1586	1586	0
29	20240429	185700	43774745	1586	1586	1586	1586	0
30	20240429	185600	43774745	1586	1586	1586	1586	0
31	20240429	185500	43774745	1586	1586	1586	1586	0
32	20240429	185400	43774745	1586	1586	1586	1586	1164
33	20240429	185300	43774745	1586	1586	1586	1586	0
34	20240429	185200	43774745	1586	1586	1586	1586	0
35	20240429	185100	43774745	1586	1586	1586	1586	0
36	20240429	185000	43774745	1586	1586	1586	1586	0
37	20240429	184900	43774745	1586	1586	1586	1586	0
38	20240429	184800	43774745	1586	1586	1586	1586	0
39	20240429	184700	43774745	1586	1586	1586	1586	0
40	20240429	184600	43774745	1586	1586	1586	1586	0
41	20240429	184500	43774745	1586	1586	1586	1586	0
42	20240429	184400	43774745	1586	1586	1586	1586	0
43	20240429	184300	43774745	1586	1586	1586	1586	0
44	20240429	184200	43774745	1586	1586	1586	1586	0
45	20240429	184100	43774745	1586	1586	1586	1586	0
46	20240429	184000	43774745	1586	1586	1586	1586	0
47	20240429	183900	43774745	1586	1586	1586	1586	0
48	20240429	183800	43774745	1586	1586	1586	1586	0
49	20240429	183700	43774745	1586	1586	1586	1586	0
50	20240429	183600	43774745	1586	1586	1586	1586	0
51	20240429	183500	43774745	1586	1586	1586	1586	0
52	20240429	183400	43774745	1586	1586	1586	1586	0
53	20240429	183300	43774745	1586	1586	1586	1586	0
54	20240429	183200	43774745	1586	1586	1586	1586	0
55	20240429	183100	43774745	1586	1586	1586	1586	0
56	20240429	183000	43774745	1586	1586	1586	1586	0
57	20240429	182900	43774745	1586	1586	1586	1586	0
58	20240429	182800	43774745	1586	1586	1586	1586	0
59	20240429	182700	43774745	1586	1586	1586	1586	0
60	20240429	182600	43774745	1586	1586	1586	1586	0
61	20240429	182500	43774745	1586	1586	1586	1586	0
62	20240429	182400	43774745	1586	1586	1586	1586	1164
63	20240429	182300	43774745	1586	1586	1586	1586	0
64	20240429	182200	43774745	1586	1586	1586	1586	0
65	20240429	182100	43774745	1586	1586	1586	1586	0
66	20240429	182000	43774745	1586	1586	1586	1586	0
67	20240429	181900	43774745	1586	1586	1586	1586	0
68	20240429	181800	43774745	1586	1586	1586	1586	0
69	20240429	181700	43774745	1586	1586	1586	1586	0
70	20240429	181600	43774745	1586	1586	1586	1586	0
71	20240429	181500	43774745	1586	1586	1586	1586	0
72	20240429	181400	43774745	1586	1586	1586	1586	0
73	20240429	181300	43774745	1586	1586	1586	1586	0
74	20240429	181200	43774745	1586	1586	1586	1586	0
75	20240429	181100	43774745	1586	1586	1586	1586	0
76	20240429	181000	43774745	1586	1586	1586	1586	0
77	20240429	180900	43774745	1586	1586	1586	1586	0
78	20240429	180800	43774745	1586	1586	1586	1586	0
79	20240429	180700	43774745	1586	1586	1586	1586	0
80	20240429	180600	43774745	1586	1586	1586	1586	0
81	20240429	180500	43774745	1586	1586	1586	1586	0
82	20240429	180400	43774745	1586	1586	1586	1586	0
83	20240429	180300	43774745	1586	1586	1586	1586	0
84	20240429	180200	43774745	1586	1586	1586	1586	0
85	20240429	180100	43774745	1586	1586	1586	1586	0
86	20240429	180000	43774745	1586	1586	1586	1586	0
87	20240429	175900	43774745	1586	1586	1586	1586	0
88	20240429	175800	43774745	1586	1586	1586	1586	0
89	20240429	175700	43774745	1586	1586	1586	1586	0
90	20240429	175600	43774745	1586	1586	1586	1586	0
91	20240429	175500	43774745	1586	1586	1586	1586	0
92	20240429	175400	43774745	1586	1586	1586	1586	1164
93	20240429	175300	43774745	1586	1586	1586	1586	0
94	20240429	175200	43774745	1586	1586	1586	1586	0
95	20240429	175100	43774745	1586	1586	1586	1586	0
96	20240429	175000	43774745	1586	1586	1586	1586	0
97	20240429	174900	43774745	1586	1586	1586	1586	0
98	20240429	174800	43774745	1586	1586	1586	1586	0
99	20240429	174700	43774745	1586	1586	1586	1586	0
100	20240429	174600	43774745	1586	1586	1586	1586	0
101	20240429	174500	43774745	1586	1586	1586	1586	0
102	20240429	174400	43774745	1586	1586	1586	1586	0
103	20240429	174300	43774745	1586	1586	1586	1586	0
104	20240429	174200	43774745	1586	1586	1586	1586	0
105	20240429	174100	43774745	1586	1586	1586	1586	0
106	20240429	174000	43774745	1586	1586	1586	1586	0
107	20240429	173900	43774745	1586	1586	1586	1586	0
108	20240429	173800	43774745	1586	1586	1586	1586	0
109	20240429	173700	43774745	1586	1586	1586	1586	0
110	20240429	173600	43774745	1586	1586	1586	1586	0
111	20240429	173500	43774745	1586	1586	1586	1586	0
112	20240429	173400	43774745	1586	1586	1586	1586	0
113	20240429	173300	43774745	1586	1586	1586	1586	0
114	20240429	173200	43774745	1586	1586	1586	1586	0
115	20240429	173100	43774745	1586	1586	1586	1586	0
116	20240429	173000	43774745	1586	1586	1586	1586	0
117	20240429	172900	43774745	1586	1586	1586	1586	0
118	20240429	172800	43774745	1586	1586	1586	1586	0
119	20240429	172700	43774745	1586	1586	1586	1586	0
120	20240429	172600	43774745	1586	1586	1586	1586	0
121	20240429	172500	43774745	1586	1586	1586	1586	0
122	20240429	172400	43774745	1586	1586	1586	1586	1164
123	20240429	172300	43774745	1586	1586	1586	1586	0
124	20240429	172200	43774745	1586	1586	1586	1586	0
125	20240429	172100	43774745	1586	1586	1586	1586	0
126	20240429	172000	43774745	1586	1586	1586	1586	0
127	20240429	171900	43774745	1586	1586	1586	1586	0
128	20240429	171800	43774745	1586	1586	1586	1586	0
129	20240429	171700	43774745	1586	1586	1586	1586	0
130	20240429	171600	43774745	1586	1586	1586	1586	0
131	20240429	171500	43774745	1586	1586	1586	1586	0
132	20240429	171400	43774745	1586	1586	1586	1586	0
133	20240429	171300	43774745	1586	1586	1586	1586	0
134	20240429	171200	43774745	1586	1586	1586	1586	0
135	20240429	171100	43774745	1586	1586	1586	1586	0
136	20240429	171000	43774745	1586	1586	1586	1586	0
137	20240429	170900	43774745	1586	1586	1586	1586	0
138	20240429	170800	43774745	1586	1586	1586	1586	0
139	20240429	170700	43774745	1586	1586	1586	1586	0
140	20240429	170600	43774745	1586	1586	1586	1586	0
141	20240429	170500	43774745	1586	1586	1586	1586	0
142	20240429	170400	43774745	1586	1586	1586	1586	0
143	20240429	170300	43774745	1586	1586	1586	1586	0
144	20240429	170200	43774745	1586	1586	1586	1586	0
145	20240429	170100	43774745	1586	1586	1586	1586	0
146	20240429	170000	43774745	1586	1586	1586	1586	0
147	20240429	165900	43774745	1586	1586	1586	1586	0
148	20240429	165800	43774745	1586	1586	1586	1586	0
149	20240429	165700	43774745	1586	1586	1586	1586	0
150	20240429	165600	43774745	1586	1586	1586	1586	0
151	20240429	165500	43774745	1586	1586	1586	1586	0
152	20240429	165400	43774745	1586	1586	1586	1586	1164
153	20240429	165300	43774745	1586	1586	1586	1586	0
154	20240429	165200	43774745	1586	1586	1586	1586	0
155	20240429	165100	43774745	1586	1586	1586	1586	0
156	20240429	165000	43774745	1586	1586	1586	1586	0
157	20240429	164900	43774745	1586	1586	1586	1586	0
158	20240429	164800	43774745	1586	1586	1586	1586	0
159	20240429	164700	43774745	1586	1586	1586	1586	0
160	20240429	164600	43774745	1586	1586	1586	1586	0
161	20240429	164500	43774745	1586	1586	1586	1586	0
162	20240429	164400	43774745	1586	1586	1586	1586	0
163	20240429	164300	43774745	1586	1586	1586	1586	0
164	20240429	164200	43774745	1586	1586	1586	1586	0
165	20240429	164100	43774745	1586	1586	1586	1586	0
166	20240429	164000	43774745	1586	1586	1586	1586	0
167	20240429	163900	43774745	1586	1586	1586	1586	0
168	20240429	163800	43774745	1586	1586	1586	1586	0
169	20240429	163700	43774745	1586	1586	1586	1586	0
170	20240429	163600	43774745	1586	1586	1586	1586	0
171	20240429	163500	43774745	1586	1586	1586	1586	0
172	20240429	163400	43774745	1586	1586	1586	1586	0
173	20240429	163300	43774745	1586	1586	1586	1586	0
174	20240429	163200	43774745	1586	1586	1586	1586	0
175	20240429	163100	43774745	1586	1586	1586	1586	0
176	20240429	163000	43774745	1586	1586	1586	1586	0
177	20240429	162900	43774745	1586	1586	1586	1586	0
178	20240429	162800	43774745	1586	1586	1586	1586	0
179	20240429	162700	43774745	1586	1586	1586	1586	0
180	20240429	162600	43774745	1586	1586	1586	1586	0
181	20240429	162500	43774745	1586	1586	1586	1586	0
182	20240429	162400	43774745	1586	1586	1586	1586	1164
183	20240429	162300	43774745	1586	1586	1586	1586	0
184	20240429	162200	43774745	1586	1586	1586	1586	0
185	20240429	162100	43774745	1586	1586	1586	1586	0
186	20240429	162000	43774745	1586	1586	1586	1586	0
187	20240429	161900	43774745	1586	1586	1586	1586	0
188	20240429	161800	43774745	1586	1586	1586	1586	0
189	20240429	161700	43774745	1586	1586	1586	1586	0
190	20240429	161600	43774745	1586	1586	1586	1586	0
191	20240429	161500	43774745	1586	1586	1586	1586	0
192	20240429	161400	43774745	1586	1586	1586	1586	0
193	20240429	161300	43774745	1586	1586	1586	1586	0
194	20240429	161200	43774745	1586	1586	1586	1586	0
195	20240429	161100	43774745	1586	1586	1586	1586	0
196	20240429	161000	43774745	1586	1586	1586	1586	0
197	20240429	160900	43774745	1586	1586	1586	1586	0
198	20240429	160800	43774745	1586	1586	1586	1586	0
199	20240429	160700	43774745	1586	1586	1586	1586	0
200	20240429	160600	43774745	1586	1586	1586	1586	0
201	20240429	160500	43774745	1586	1586	1586	1586	0
202	20240429	160400	43774745	1586	1586	1586	1586	0
203	20240429	160300	43774745	1586	1586	1586	1586	0
204	20240429	160200	43774745	1586	1586	1586	1586	0
205	20240429	160100	43774745	1586	1586	1586	1586	0
206	20240429	160000	43774745	1586	1586	1586	1586	0
207	20240429	155900	43774745	1586	1586	1586	1586	0
208	20240429	155800	43774745	1586	1586	1586	1586	0
209	20240429	155700	43774745	1586	1586	1586	1586	0
210	20240429	155600	43774745	1586	1586	1586	1586	0
211	20240429	155500	43774745	1586	1586	1586	1586	0
212	20240429	155400	43774745	1586	1586	1586	1586	1164
213	20240429	155300	43774745	1586	1586	1586	1586	0
214	20240429	155200	43774745	1586	1586	1586	1586	0
215	20240429	155100	43774745	1586	1586	1586	1586	0
216	20240429	155000	43774745	1586	1586	1586	1586	0
217	20240429	154900	43774745	1586	1586	1586	1586	0
218	20240429	154800	43774745	1586	1586	1586	1586	0
219	20240429	154700	43774745	1586	1586	1586	1586	0
220	20240429	154600	43774745	1586	1586	1586	1586	0
221	20240429	154500	43774745	1586	1586	1586	1586	0
222	20240429	154400	43774745	1586	1586	1586	1586	0
223	20240429	154300	43774745	1586	1586	1586	1586	0
224	20240429	154200	43774745	1586	1586	1586	1586	0
225	20240429	154100	43774745	1586	1586	1586	1586	0
226	20240429	154000	43774745	1586	1586	1586	1586	0
227	20240429	153900	43774745	1586	1586	1586	1586	0
228	20240429	153800	43774745	1586	1586	1586	1586	0
229	20240429	153700	43774745	1586	1586	1586	1586	0
230	20240429	153600	43774745	1586	1586	1586	1586	0
231	20240429	153500	43774745	1586	1586	1586	1586	0
232	20240429	153400	43774745	1586	1586	1586	1586	0
233	20240429	153300	43774745	1586	1586	1586	1586	0
234	20240429	153200	43774745	1586	1586	1586	1586	0
235	20240429	153100	43774745	1586	1586	1586	1586	0
236	20240429	153000	43774745	1586	1586	1586	1586	1164
237	20240429	152900	41928641	1587	1587	1587	1587	0
238	20240429	152800	41928641	1587	1587	1587	1587	0
239	20240429	152700	41928641	1587	1587	1587	1587	0
240	20240429	152600	41928641	1587	1587	1587	1587	0
241	20240429	152500	41928641	1587	1587	1587	1587	0
242	20240429	152400	41928641	1587	1587	1587	1587	0
243	20240429	152300	41928641	1587	1587	1587	1587	0
244	20240429	152200	41928641	1587	1587	1587	1587	0
245	20240429	152100	41928641	1587	1587	1587	1587	0
246	20240429	152000	41928641	1587	1587	1587	1587	0
247	20240429	151900	41928641	1587	1587	1587	1587	1
248	20240429	151800	41927054	1584	1584	1584	1584	0
249	20240429	151700	41927054	1584	1584	1584	1584	0
250	20240429	151600	41927054	1584	1584	1584	1584	0
251	20240429	151500	41927054	1584	1584	1584	1584	1
252	20240429	151400	41925470	1584	1584	1584	1584	0
253	20240429	151300	41925470	1584	1584	1584	1584	0
254	20240429	151200	41925470	1584	1584	1584	1584	1
255	20240429	151100	41923886	1584	1585	1585	1584	1010
256	20240429	151000	40323041	1586	1586	1586	1586	10
257	20240429	150900	40307181	1585	1587	1587	1585	851
258	20240429	150800	38956856	1587	1590	1590	1587	380
259	20240429	150700	38353028	1590	1590	1592	1590	18
260	20240429	150600	38324406	1589	1592	1592	1589	60
261	20240429	150500	38228889	1593	1593	1593	1593	0
262	20240429	150400	38228889	1593	1593	1593	1593	0
263	20240429	150300	38228889	1593	1593	1593	1593	0
264	20240429	150200	38228889	1593	1593	1593	1593	0
265	20240429	150100	38228889	1593	1593	1593	1593	0
266	20240429	150000	38228889	1593	1593	1593	1593	0
267	20240429	145900	38228889	1593	1593	1593	1593	0
268	20240429	145800	38228889	1593	1593	1593	1593	0
269	20240429	145700	38228889	1593	1589	1593	1589	2
270	20240429	145600	38225707	1593	1593	1593	1593	20
271	20240429	145500	38193847	1593	1593	1593	1593	0
272	20240429	145400	38193847	1593	1593	1593	1593	0
273	20240429	145300	38193847	1593	1593	1593	1593	0
274	20240429	145200	38193847	1593	1593	1593	1593	0
275	20240429	145100	38193847	1593	1593	1593	1593	0
276	20240429	145000	38193847	1593	1593	1593	1593	0
277	20240429	144900	38193847	1593	1593	1593	1593	0
278	20240429	144800	38193847	1593	1593	1593	1593	0
279	20240429	144700	38193847	1593	1593	1593	1593	0
280	20240429	144600	38193847	1593	1593	1593	1593	0
281	20240429	144500	38193847	1593	1593	1593	1593	0
282	20240429	144400	38193847	1593	1593	1593	1593	0
283	20240429	144300	38193847	1593	1593	1593	1593	0
284	20240429	144200	38193847	1593	1593	1593	1593	0
285	20240429	144100	38193847	1593	1593	1593	1593	0
286	20240429	144000	38193847	1593	1593	1593	1593	1
287	20240429	143900	38192254	1589	1589	1589	1589	0
288	20240429	143800	38192254	1589	1593	1593	1589	2
289	20240429	143700	38189072	1589	1589	1589	1589	387
290	20240429	143600	37574129	1589	1589	1589	1589	0
291	20240429	143500	37574129	1589	1589	1589	1589	0
292	20240429	143400	37574129	1589	1593	1593	1589	4
293	20240429	143300	37567765	1589	1594	1594	1589	2
294	20240429	143200	37564582	1589	1590	1590	1589	581
295	20240429	143100	36640995	1590	1590	1594	1590	5
296	20240429	143000	36633037	1594	1594	1594	1594	2
297	20240429	142900	36629849	1590	1590	1590	1590	1
298	20240429	142800	36628259	1595	1595	1595	1595	0
299	20240429	142700	36628259	1595	1595	1595	1595	0
300	20240429	142600	36628259	1595	1595	1595	1595	0
301	20240429	142500	36628259	1595	1595	1595	1595	0
302	20240429	142400	36628259	1595	1595	1595	1595	0
303	20240429	142300	36628259	1595	1595	1595	1595	0
304	20240429	142200	36628259	1595	1594	1595	1594	4
305	20240429	142100	36621881	1589	1589	1589	1589	0
306	20240429	142000	36621881	1589	1589	1589	1589	0
307	20240429	141900	36621881	1589	1589	1589	1589	0
308	20240429	141800	36621881	1589	1589	1589	1589	0
309	20240429	141700	36621881	1589	1589	1589	1589	0
310	20240429	141600	36621881	1589	1589	1589	1589	0
311	20240429	141500	36621881	1589	1589	1589	1589	0
312	20240429	141400	36621881	1589	1589	1589	1589	0
313	20240429	141300	36621881	1589	1589	1589	1589	0
314	20240429	141200	36621881	1589	1589	1589	1589	0
315	20240429	141100	36621881	1589	1589	1589	1589	0
316	20240429	141000	36621881	1589	1594	1594	1589	2
317	20240429	140900	36618698	1589	1589	1589	1589	191
318	20240429	140800	36315199	1589	1589	1589	1589	0
319	20240429	140700	36315199	1589	1589	1589	1589	0
320	20240429	140600	36315199	1589	1589	1589	1589	0
321	20240429	140500	36315199	1589	1589	1589	1589	0
322	20240429	140400	36315199	1589	1589	1589	1589	0
323	20240429	140300	36315199	1589	1589	1589	1589	57
324	20240429	140200	36224626	1589	1589	1589	1589	0
325	20240429	140100	36224626	1589	1589	1589	1589	0
326	20240429	140000	36224626	1589	1589	1589	1589	0
327	20240429	135900	36224626	1589	1589	1589	1589	0
328	20240429	135800	36224626	1589	1589	1589	1589	0
329	20240429	135700	36224626	1589	1589	1589	1589	0
330	20240429	135600	36224626	1589	1589	1589	1589	0
331	20240429	135500	36224626	1589	1589	1589	1589	0
332	20240429	135400	36224626	1589	1589	1589	1589	0
333	20240429	135300	36224626	1589	1589	1589	1589	0
334	20240429	135200	36224626	1589	1589	1589	1589	0
335	20240429	135100	36224626	1589	1589	1589	1589	0
336	20240429	135000	36224626	1589	1589	1589	1589	0
337	20240429	134900	36224626	1589	1589	1589	1589	0
338	20240429	134800	36224626	1589	1589	1589	1589	0
339	20240429	134700	36224626	1589	1589	1589	1589	0
340	20240429	134600	36224626	1589	1589	1594	1589	10
341	20240429	134500	36208731	1589	1589	1589	1589	0
342	20240429	134400	36208731	1589	1589	1589	1589	0
343	20240429	134300	36208731	1589	1594	1594	1589	12
344	20240429	134200	36189658	1589	1589	1589	1589	0
345	20240429	134100	36189658	1589	1589	1589	1589	0
346	20240429	134000	36189658	1589	1589	1589	1589	0
347	20240429	133900	36189658	1589	1589	1589	1589	0
348	20240429	133800	36189658	1589	1589	1589	1589	0
349	20240429	133700	36189658	1589	1594	1594	1589	4
350	20240429	133600	36183292	1588	1594	1594	1588	5
351	20240429	133500	36175334	1588	1593	1593	1588	761
352	20240429	133400	34963066	1588	1588	1588	1588	0
353	20240429	133300	34963066	1588	1588	1588	1588	0
354	20240429	133200	34963066	1588	1593	1593	1588	2
355	20240429	133100	34959885	1587	1587	1593	1587	14
356	20240429	133000	34937661	1587	1587	1587	1587	0
357	20240429	132900	34937661	1587	1593	1593	1587	2
358	20240429	132800	34934481	1587	1587	1587	1587	1
359	20240429	132700	34932894	1593	1593	1593	1593	0
360	20240429	132600	34932894	1593	1590	1594	1590	255
361	20240429	132500	34527227	1590	1590	1590	1590	0
362	20240429	132400	34527227	1590	1590	1590	1590	0
363	20240429	132300	34527227	1590	1590	1590	1590	444
364	20240429	132200	33821267	1590	1590	1590	1590	0
365	20240429	132100	33821267	1590	1590	1590	1590	0
366	20240429	132000	33821267	1590	1590	1590	1590	0
367	20240429	131900	33821267	1590	1590	1590	1590	0
368	20240429	131800	33821267	1590	1590	1590	1590	0
369	20240429	131700	33821267	1590	1590	1590	1590	0
370	20240429	131600	33821267	1590	1590	1590	1590	0
371	20240429	131500	33821267	1590	1590	1590	1590	0
372	20240429	131400	33821267	1590	1590	1590	1590	0
373	20240429	131300	33821267	1590	1590	1590	1590	0
374	20240429	131200	33821267	1590	1590	1590	1590	0
375	20240429	131100	33821267	1590	1590	1590	1590	0
376	20240429	131000	33821267	1590	1590	1590	1590	0
377	20240429	130900	33821267	1590	1590	1590	1590	0
378	20240429	130800	33821267	1590	1590	1590	1590	0
379	20240429	130700	33821267	1590	1590	1590	1590	0
380	20240429	130600	33821267	1590	1590	1590	1590	0
381	20240429	130500	33821267	1590	1590	1590	1590	0
382	20240429	130400	33821267	1590	1588	1590	1588	25
383	20240429	130300	33781540	1584	1584	1584	1584	0
384	20240429	130200	33781540	1584	1584	1584	1584	0
385	20240429	130100	33781540	1584	1584	1584	1584	0
386	20240429	130000	33781540	1584	1584	1584	1584	0
387	20240429	125900	33781540	1584	1584	1584	1584	0
388	20240429	125800	33781540	1584	1584	1584	1584	0
389	20240429	125700	33781540	1584	1584	1584	1584	0
390	20240429	125600	33781540	1584	1584	1584	1584	0
391	20240429	125500	33781540	1584	1584	1584	1584	0
392	20240429	125400	33781540	1584	1584	1584	1584	0
393	20240429	125300	33781540	1584	1584	1584	1584	0
394	20240429	125200	33781540	1584	1584	1584	1584	0
395	20240429	125100	33781540	1584	1584	1584	1584	0
396	20240429	125000	33781540	1584	1584	1584	1584	0
397	20240429	124900	33781540	1584	1584	1584	1584	0
398	20240429	124800	33781540	1584	1584	1584	1584	0
399	20240429	124700	33781540	1584	1584	1584	1584	0
400	20240429	124600	33781540	1584	1584	1584	1584	0
401	20240429	124500	33781540	1584	1584	1584	1584	0
402	20240429	124400	33781540	1584	1584	1584	1584	0
403	20240429	124300	33781540	1584	1584	1584	1584	0
404	20240429	124200	33781540	1584	1584	1584	1584	0
405	20240429	124100	33781540	1584	1584	1584	1584	0
406	20240429	124000	33781540	1584	1584	1584	1584	0
407	20240429	123900	33781540	1584	1584	1584	1584	0
408	20240429	123800	33781540	1584	1585	1585	1584	40
409	20240429	123700	33718141	1584	1584	1584	1584	0
410	20240429	123600	33718141	1584	1584	1584	1584	0
411	20240429	123500	33718141	1584	1584	1584	1584	0
412	20240429	123400	33718141	1584	1584	1584	1584	0
413	20240429	123300	33718141	1584	1584	1584	1584	0
414	20240429	123200	33718141	1584	1584	1584	1584	0
415	20240429	123100	33718141	1584	1584	1584	1584	0
416	20240429	123000	33718141	1584	1584	1584	1584	0
417	20240429	122900	33718141	1584	1584	1584	1584	0
418	20240429	122800	33718141	1584	1584	1584	1584	0
419	20240429	122700	33718141	1584	1584	1584	1584	0
420	20240429	122600	33718141	1584	1584	1584	1584	0
421	20240429	122500	33718141	1584	1584	1584	1584	0
422	20240429	122400	33718141	1584	1584	1584	1584	0
423	20240429	122300	33718141	1584	1584	1584	1584	0
424	20240429	122200	33718141	1584	1585	1585	1584	101
425	20240429	122100	33558057	1585	1585	1585	1585	40
426	20240429	122000	33494657	1585	1585	1585	1585	0
427	20240429	121900	33494657	1585	1585	1585	1585	1
428	20240429	121800	33493072	1586	1587	1587	1586	60
429	20240429	121700	33397882	1585	1586	1586	1585	2
430	20240429	121600	33394711	1584	1584	1584	1584	0
431	20240429	121500	33394711	1584	1584	1584	1584	0
432	20240429	121400	33394711	1584	1586	1586	1584	3
433	20240429	121300	33389956	1587	1587	1587	1587	0
434	20240429	121200	33389956	1587	1587	1587	1587	1
435	20240429	121100	33388369	1584	1584	1584	1584	0
436	20240429	121000	33388369	1584	1584	1584	1584	0
437	20240429	120900	33388369	1584	1584	1584	1584	0
438	20240429	120800	33388369	1584	1584	1584	1584	0
439	20240429	120700	33388369	1584	1584	1584	1584	0
440	20240429	120600	33388369	1584	1584	1584	1584	0
441	20240429	120500	33388369	1584	1584	1584	1584	0
442	20240429	120400	33388369	1584	1584	1584	1584	0
443	20240429	120300	33388369	1584	1584	1584	1584	0
444	20240429	120200	33388369	1584	1584	1584	1584	0
445	20240429	120100	33388369	1584	1584	1584	1584	0
446	20240429	120000	33388369	1584	1584	1584	1584	0
447	20240429	115900	33388369	1584	1584	1584	1584	0
448	20240429	115800	33388369	1584	1584	1584	1584	0
449	20240429	115700	33388369	1584	1584	1584	1584	0
450	20240429	115600	33388369	1584	1584	1584	1584	0
451	20240429	115500	33388369	1584	1584	1584	1584	0
452	20240429	115400	33388369	1584	1584	1584	1584	0
453	20240429	115300	33388369	1584	1584	1584	1584	0
454	20240429	115200	33388369	1584	1584	1584	1584	216
455	20240429	115100	33046225	1583	1583	1583	1583	0
456	20240429	115000	33046225	1583	1583	1583	1583	0
457	20240429	114900	33046225	1583	1583	1583	1583	0
458	20240429	114800	33046225	1583	1583	1583	1583	0
459	20240429	114700	33046225	1583	1583	1583	1583	0
460	20240429	114600	33046225	1583	1584	1584	1583	13
461	20240429	114500	33025634	1584	1584	1584	1584	170
462	20240429	114400	32756354	1582	1582	1582	1582	0
463	20240429	114300	32756354	1582	1582	1582	1582	0
464	20240429	114200	32756354	1582	1582	1582	1582	0
465	20240429	114100	32756354	1582	1582	1582	1582	0
466	20240429	114000	32756354	1582	1582	1582	1582	0
467	20240429	113900	32756354	1582	1582	1582	1582	1
468	20240429	113800	32754772	1584	1584	1584	1583	28
469	20240429	113700	32710432	1580	1580	1580	1580	0
470	20240429	113600	32710432	1580	1585	1585	1580	8
471	20240429	113500	32697762	1585	1585	1585	1585	1
472	20240429	113400	32696177	1584	1584	1584	1584	0
473	20240429	113300	32696177	1584	1584	1584	1584	3
474	20240429	113200	32691425	1584	1584	1584	1584	120
475	20240429	113100	32501345	1581	1581	1581	1581	0
476	20240429	113000	32501345	1581	1581	1581	1581	0
477	20240429	112900	32501345	1581	1581	1581	1581	0
478	20240429	112800	32501345	1581	1581	1581	1581	1
479	20240429	112700	32499764	1587	1587	1587	1587	2
480	20240429	112600	32496590	1580	1580	1580	1580	0
481	20240429	112500	32496590	1580	1577	1580	1577	2
482	20240429	112400	32493433	1583	1581	1583	1581	84
483	20240429	112300	32360545	1582	1581	1582	1581	770
484	20240429	112200	31143163	1576	1583	1583	1576	26
485	20240429	112100	31102158	1585	1585	1588	1585	48
486	20240429	112000	31026048	1588	1588	1588	1588	0
487	20240429	111900	31026048	1588	1588	1588	1588	2
488	20240429	111800	31022872	1578	1578	1578	1578	300
489	20240429	111700	30549472	1577	1585	1585	1577	914
490	20240429	111600	29104589	1586	1594	1595	1513	9477
491	20240429	111500	14293605	1594	1594	1594	1594	0
492	20240429	111400	14293605	1594	1594	1594	1594	0
493	20240429	111300	14293605	1594	1595	1595	1594	1054
494	20240429	111200	12612476	1595	1595	1595	1595	0
495	20240429	111100	12612476	1595	1595	1595	1595	200
496	20240429	111000	12293476	1596	1596	1596	1596	0
497	20240429	110900	12293476	1596	1596	1596	1596	0
498	20240429	110800	12293476	1596	1596	1596	1596	0
499	20240429	110700	12293476	1596	1596	1596	1596	195
500	20240429	110600	11982256	1596	1596	1596	1596	0
501	20240429	110500	11982256	1596	1596	1596	1596	0
502	20240429	110400	11982256	1596	1596	1596	1596	0
503	20240429	110300	11982256	1596	1596	1596	1596	70
504	20240429	110200	11870536	1596	1599	1599	1596	401
505	20240429	110100	11230537	1598	1598	1598	1598	0
506	20240429	110000	11230537	1598	1598	1598	1598	0
507	20240429	105900	11230537	1598	1598	1598	1598	0
508	20240429	105800	11230537	1598	1598	1598	1598	0
509	20240429	105700	11230537	1598	1598	1598	1598	0
510	20240429	105600	11230537	1598	1598	1598	1598	0
511	20240429	105500	11230537	1598	1598	1598	1598	0
512	20240429	105400	11230537	1598	1598	1598	1598	0
513	20240429	105300	11230537	1598	1598	1598	1598	0
514	20240429	105200	11230537	1598	1598	1598	1598	0
515	20240429	105100	11230537	1598	1598	1598	1598	792
516	20240429	105000	9964921	1598	1598	1598	1598	0
517	20240429	104900	9964921	1598	1598	1598	1598	0
518	20240429	104800	9964921	1598	1598	1598	1598	0
519	20240429	104700	9964921	1598	1598	1598	1598	0
520	20240429	104600	9964921	1598	1598	1598	1598	2
521	20240429	104500	9961725	1596	1596	1596	1596	796
522	20240429	104400	8691309	1596	1596	1596	1596	0
523	20240429	104300	8691309	1596	1596	1596	1596	0
524	20240429	104200	8691309	1596	1596	1596	1596	0
525	20240429	104100	8691309	1596	1596	1596	1596	0
526	20240429	104000	8691309	1596	1596	1596	1596	0
527	20240429	103900	8691309	1596	1596	1596	1596	0
528	20240429	103800	8691309	1596	1596	1596	1596	0
529	20240429	103700	8691309	1596	1596	1596	1596	0
530	20240429	103600	8691309	1596	1596	1596	1596	0
531	20240429	103500	8691309	1596	1596	1596	1596	0
532	20240429	103400	8691309	1596	1596	1596	1596	0
533	20240429	103300	8691309	1596	1596	1596	1596	0
534	20240429	103200	8691309	1596	1596	1596	1596	0
535	20240429	103100	8691309	1596	1596	1596	1596	0
536	20240429	103000	8691309	1596	1596	1596	1596	0
537	20240429	102900	8691309	1596	1596	1596	1596	0
538	20240429	102800	8691309	1596	1596	1596	1596	0
539	20240429	102700	8691309	1596	1596	1596	1596	0
540	20240429	102600	8691309	1596	1596	1596	1596	0
541	20240429	102500	8691309	1596	1596	1596	1596	0
542	20240429	102400	8691309	1596	1596	1596	1596	0
543	20240429	102300	8691309	1596	1596	1596	1596	0
544	20240429	102200	8691309	1596	1596	1596	1596	0
545	20240429	102100	8691309	1596	1596	1596	1596	0
546	20240429	102000	8691309	1596	1596	1596	1596	0
547	20240429	101900	8691309	1596	1596	1596	1596	0
548	20240429	101800	8691309	1596	1596	1596	1596	1
549	20240429	101700	8689713	1597	1597	1597	1597	0
550	20240429	101600	8689713	1597	1597	1597	1597	0
551	20240429	101500	8689713	1597	1597	1597	1597	311
552	20240429	101400	8193046	1597	1597	1597	1597	0
553	20240429	101300	8193046	1597	1597	1597	1597	0
554	20240429	101200	8193046	1597	1597	1597	1597	0
555	20240429	101100	8193046	1597	1594	1597	1594	634
556	20240429	101000	7182447	1594	1594	1594	1594	0
557	20240429	100900	7182447	1594	1594	1594	1594	0
558	20240429	100800	7182447	1594	1592	1594	1591	265
559	20240429	100700	6760815	1594	1594	1594	1594	1
560	20240429	100600	6759221	1594	1594	1594	1594	0
561	20240429	100500	6759221	1594	1594	1594	1594	0
562	20240429	100400	6759221	1594	1594	1594	1594	0
563	20240429	100300	6759221	1594	1594	1594	1594	11
564	20240429	100200	6741687	1596	1596	1596	1596	0
565	20240429	100100	6741687	1596	1596	1596	1596	1
566	20240429	100000	6740091	1592	1592	1592	1592	4
567	20240429	095900	6733723	1596	1596	1596	1596	0
568	20240429	095800	6733723	1596	1596	1596	1596	0
569	20240429	095700	6733723	1596	1596	1596	1596	0
570	20240429	095600	6733723	1596	1596	1596	1596	0
571	20240429	095500	6733723	1596	1596	1596	1596	1
572	20240429	095400	6732127	1598	1598	1598	1598	0
573	20240429	095300	6732127	1598	1598	1598	1598	0
574	20240429	095200	6732127	1598	1598	1598	1598	0
575	20240429	095100	6732127	1598	1598	1598	1598	100
576	20240429	095000	6572327	1598	1598	1598	1598	0
577	20240429	094900	6572327	1598	1597	1598	1597	8
578	20240429	094800	6559549	1593	1593	1593	1593	1263
579	20240429	094700	4547590	1596	1596	1596	1596	20
580	20240429	094600	4515670	1597	1597	1597	1597	0
581	20240429	094500	4515670	1597	1597	1597	1597	0
582	20240429	094400	4515670	1597	1597	1597	1597	0
583	20240429	094300	4515670	1597	1597	1597	1597	0
584	20240429	094200	4515670	1597	1597	1597	1597	0
585	20240429	094100	4515670	1597	1597	1597	1597	0
586	20240429	094000	4515670	1597	1597	1597	1597	0
587	20240429	093900	4515670	1597	1597	1597	1597	3
588	20240429	093800	4510879	1597	1597	1597	1597	0
589	20240429	093700	4510879	1597	1597	1597	1597	0
590	20240429	093600	4510879	1597	1597	1597	1597	0
591	20240429	093500	4510879	1597	1597	1597	1597	1
592	20240429	093400	4509282	1598	1598	1598	1598	0
593	20240429	093300	4509282	1598	1598	1598	1598	0
594	20240429	093200	4509282	1598	1598	1598	1598	0
595	20240429	093100	4509282	1598	1598	1598	1598	0
596	20240429	093000	4509282	1598	1598	1598	1598	0
597	20240429	092900	4509282	1598	1598	1598	1598	0
598	20240429	092800	4509282	1598	1597	1598	1597	1001
599	20240429	092700	2910684	1597	1597	1597	1597	0
600	20240429	092600	2910684	1597	1597	1597	1597	0
601	20240429	092500	2910684	1597	1593	1597	1593	629
602	20240429	092400	1908683	1598	1598	1598	1598	0
603	20240429	092300	1908683	1598	1598	1598	1598	0
604	20240429	092200	1908683	1598	1598	1598	1598	1
605	20240429	092100	1907085	1595	1595	1595	1595	627
606	20240429	092000	907020	1599	1599	1599	1599	0
607	20240429	091900	907020	1599	1598	1599	1598	6
608	20240429	091800	897431	1598	1598	1598	1598	0
609	20240429	091700	897431	1598	1599	1599	1598	125
610	20240429	091600	697561	1599	1599	1599	1599	0
611	20240429	091500	697561	1599	1599	1599	1599	0
612	20240429	091400	697561	1599	1599	1599	1599	0
613	20240429	091300	697561	1599	1599	1599	1599	0
614	20240429	091200	697561	1599	1599	1599	1599	0
615	20240429	091100	697561	1599	1599	1599	1599	0
616	20240429	091000	697561	1599	1599	1599	1599	0
617	20240429	090900	697561	1599	1599	1599	1599	0
618	20240429	090800	697561	1599	1599	1599	1599	0
619	20240429	090700	697561	1599	1599	1599	1599	1
620	20240429	090600	695962	1599	1599	1599	1599	1
621	20240429	090500	694363	1599	1598	1599	1598	18
622	20240429	090400	665598	1600	1599	1600	1599	3
623	20240429	090300	660800	1600	1600	1600	1600	0
624	20240429	090200	660800	1600	1600	1600	1600	0
625	20240429	090100	660800	1600	1600	1600	1600	0
626	20240429	090000	660800	1600	1600	1600	1600	413