KissMeData/080530/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195400	197502380	1864	1864	1864	1864	2826
3	20240429	195300	197502380	1864	1864	1864	1864	0
4	20240429	195200	197502380	1864	1864	1864	1864	0
5	20240429	195100	197502380	1864	1864	1864	1864	0
6	20240429	195000	197502380	1864	1864	1864	1864	0
7	20240429	194900	197502380	1864	1864	1864	1864	0
8	20240429	194800	197502380	1864	1864	1864	1864	0
9	20240429	194700	197502380	1864	1864	1864	1864	0
10	20240429	194600	197502380	1864	1864	1864	1864	0
11	20240429	194500	197502380	1864	1864	1864	1864	0
12	20240429	194400	197502380	1864	1864	1864	1864	0
13	20240429	194300	197502380	1864	1864	1864	1864	0
14	20240429	194200	197502380	1864	1864	1864	1864	0
15	20240429	194100	197502380	1864	1864	1864	1864	0
16	20240429	194000	197502380	1864	1864	1864	1864	0
17	20240429	193900	197502380	1864	1864	1864	1864	0
18	20240429	193800	197502380	1864	1864	1864	1864	0
19	20240429	193700	197502380	1864	1864	1864	1864	0
20	20240429	193600	197502380	1864	1864	1864	1864	0
21	20240429	193500	197502380	1864	1864	1864	1864	0
22	20240429	193400	197502380	1864	1864	1864	1864	0
23	20240429	193300	197502380	1864	1864	1864	1864	0
24	20240429	193200	197502380	1864	1864	1864	1864	0
25	20240429	193100	197502380	1864	1864	1864	1864	0
26	20240429	193000	197502380	1864	1864	1864	1864	0
27	20240429	192900	197502380	1864	1864	1864	1864	0
28	20240429	192800	197502380	1864	1864	1864	1864	0
29	20240429	192700	197502380	1864	1864	1864	1864	0
30	20240429	192600	197502380	1864	1864	1864	1864	0
31	20240429	192500	197502380	1864	1864	1864	1864	0
32	20240429	192400	197502380	1864	1864	1864	1864	2826
33	20240429	192300	197502380	1864	1864	1864	1864	0
34	20240429	192200	197502380	1864	1864	1864	1864	0
35	20240429	192100	197502380	1864	1864	1864	1864	0
36	20240429	192000	197502380	1864	1864	1864	1864	0
37	20240429	191900	197502380	1864	1864	1864	1864	0
38	20240429	191800	197502380	1864	1864	1864	1864	0
39	20240429	191700	197502380	1864	1864	1864	1864	0
40	20240429	191600	197502380	1864	1864	1864	1864	0
41	20240429	191500	197502380	1864	1864	1864	1864	0
42	20240429	191400	197502380	1864	1864	1864	1864	0
43	20240429	191300	197502380	1864	1864	1864	1864	0
44	20240429	191200	197502380	1864	1864	1864	1864	0
45	20240429	191100	197502380	1864	1864	1864	1864	0
46	20240429	191000	197502380	1864	1864	1864	1864	0
47	20240429	190900	197502380	1864	1864	1864	1864	0
48	20240429	190800	197502380	1864	1864	1864	1864	0
49	20240429	190700	197502380	1864	1864	1864	1864	0
50	20240429	190600	197502380	1864	1864	1864	1864	0
51	20240429	190500	197502380	1864	1864	1864	1864	0
52	20240429	190400	197502380	1864	1864	1864	1864	0
53	20240429	190300	197502380	1864	1864	1864	1864	0
54	20240429	190200	197502380	1864	1864	1864	1864	0
55	20240429	190100	197502380	1864	1864	1864	1864	0
56	20240429	190000	197502380	1864	1864	1864	1864	0
57	20240429	185900	197502380	1864	1864	1864	1864	0
58	20240429	185800	197502380	1864	1864	1864	1864	0
59	20240429	185700	197502380	1864	1864	1864	1864	0
60	20240429	185600	197502380	1864	1864	1864	1864	0
61	20240429	185500	197502380	1864	1864	1864	1864	0
62	20240429	185400	197502380	1864	1864	1864	1864	2826
63	20240429	185300	197502380	1864	1864	1864	1864	0
64	20240429	185200	197502380	1864	1864	1864	1864	0
65	20240429	185100	197502380	1864	1864	1864	1864	0
66	20240429	185000	197502380	1864	1864	1864	1864	0
67	20240429	184900	197502380	1864	1864	1864	1864	0
68	20240429	184800	197502380	1864	1864	1864	1864	0
69	20240429	184700	197502380	1864	1864	1864	1864	0
70	20240429	184600	197502380	1864	1864	1864	1864	0
71	20240429	184500	197502380	1864	1864	1864	1864	0
72	20240429	184400	197502380	1864	1864	1864	1864	0
73	20240429	184300	197502380	1864	1864	1864	1864	0
74	20240429	184200	197502380	1864	1864	1864	1864	0
75	20240429	184100	197502380	1864	1864	1864	1864	0
76	20240429	184000	197502380	1864	1864	1864	1864	0
77	20240429	183900	197502380	1864	1864	1864	1864	0
78	20240429	183800	197502380	1864	1864	1864	1864	0
79	20240429	183700	197502380	1864	1864	1864	1864	0
80	20240429	183600	197502380	1864	1864	1864	1864	0
81	20240429	183500	197502380	1864	1864	1864	1864	0
82	20240429	183400	197502380	1864	1864	1864	1864	0
83	20240429	183300	197502380	1864	1864	1864	1864	0
84	20240429	183200	197502380	1864	1864	1864	1864	0
85	20240429	183100	197502380	1864	1864	1864	1864	0
86	20240429	183000	197502380	1864	1864	1864	1864	0
87	20240429	182900	197502380	1864	1864	1864	1864	0
88	20240429	182800	197502380	1864	1864	1864	1864	0
89	20240429	182700	197502380	1864	1864	1864	1864	0
90	20240429	182600	197502380	1864	1864	1864	1864	0
91	20240429	182500	197502380	1864	1864	1864	1864	0
92	20240429	182400	197502380	1864	1864	1864	1864	2826
93	20240429	182300	197502380	1864	1864	1864	1864	0
94	20240429	182200	197502380	1864	1864	1864	1864	0
95	20240429	182100	197502380	1864	1864	1864	1864	0
96	20240429	182000	197502380	1864	1864	1864	1864	0
97	20240429	181900	197502380	1864	1864	1864	1864	0
98	20240429	181800	197502380	1864	1864	1864	1864	0
99	20240429	181700	197502380	1864	1864	1864	1864	0
100	20240429	181600	197502380	1864	1864	1864	1864	0
101	20240429	181500	197502380	1864	1864	1864	1864	0
102	20240429	181400	197502380	1864	1864	1864	1864	0
103	20240429	181300	197502380	1864	1864	1864	1864	0
104	20240429	181200	197502380	1864	1864	1864	1864	0
105	20240429	181100	197502380	1864	1864	1864	1864	0
106	20240429	181000	197502380	1864	1864	1864	1864	0
107	20240429	180900	197502380	1864	1864	1864	1864	0
108	20240429	180800	197502380	1864	1864	1864	1864	0
109	20240429	180700	197502380	1864	1864	1864	1864	0
110	20240429	180600	197502380	1864	1864	1864	1864	0
111	20240429	180500	197502380	1864	1864	1864	1864	0
112	20240429	180400	197502380	1864	1864	1864	1864	0
113	20240429	180300	197502380	1864	1864	1864	1864	0
114	20240429	180200	197502380	1864	1864	1864	1864	0
115	20240429	180100	197502380	1864	1864	1864	1864	0
116	20240429	180000	197502380	1864	1864	1864	1864	0
117	20240429	175900	197502380	1864	1864	1864	1864	0
118	20240429	175800	197502380	1864	1864	1864	1864	0
119	20240429	175700	197502380	1864	1864	1864	1864	0
120	20240429	175600	197502380	1864	1864	1864	1864	0
121	20240429	175500	197502380	1864	1864	1864	1864	0
122	20240429	175400	197502380	1864	1864	1864	1864	2826
123	20240429	175300	197502380	1864	1864	1864	1864	0
124	20240429	175200	197502380	1864	1864	1864	1864	0
125	20240429	175100	197502380	1864	1864	1864	1864	0
126	20240429	175000	197502380	1864	1864	1864	1864	0
127	20240429	174900	197502380	1864	1864	1864	1864	0
128	20240429	174800	197502380	1864	1864	1864	1864	0
129	20240429	174700	197502380	1864	1864	1864	1864	0
130	20240429	174600	197502380	1864	1864	1864	1864	0
131	20240429	174500	197502380	1864	1864	1864	1864	0
132	20240429	174400	197502380	1864	1864	1864	1864	0
133	20240429	174300	197502380	1864	1864	1864	1864	0
134	20240429	174200	197502380	1864	1864	1864	1864	0
135	20240429	174100	197502380	1864	1864	1864	1864	0
136	20240429	174000	197502380	1864	1864	1864	1864	0
137	20240429	173900	197502380	1864	1864	1864	1864	0
138	20240429	173800	197502380	1864	1864	1864	1864	0
139	20240429	173700	197502380	1864	1864	1864	1864	0
140	20240429	173600	197502380	1864	1864	1864	1864	0
141	20240429	173500	197502380	1864	1864	1864	1864	0
142	20240429	173400	197502380	1864	1864	1864	1864	0
143	20240429	173300	197502380	1864	1864	1864	1864	0
144	20240429	173200	197502380	1864	1864	1864	1864	0
145	20240429	173100	197502380	1864	1864	1864	1864	0
146	20240429	173000	197502380	1864	1864	1864	1864	0
147	20240429	172900	197502380	1864	1864	1864	1864	0
148	20240429	172800	197502380	1864	1864	1864	1864	0
149	20240429	172700	197502380	1864	1864	1864	1864	0
150	20240429	172600	197502380	1864	1864	1864	1864	0
151	20240429	172500	197502380	1864	1864	1864	1864	0
152	20240429	172400	197502380	1864	1864	1864	1864	2826
153	20240429	172300	197502380	1864	1864	1864	1864	0
154	20240429	172200	197502380	1864	1864	1864	1864	0
155	20240429	172100	197502380	1864	1864	1864	1864	0
156	20240429	172000	197502380	1864	1864	1864	1864	0
157	20240429	171900	197502380	1864	1864	1864	1864	0
158	20240429	171800	197502380	1864	1864	1864	1864	0
159	20240429	171700	197502380	1864	1864	1864	1864	0
160	20240429	171600	197502380	1864	1864	1864	1864	0
161	20240429	171500	197502380	1864	1864	1864	1864	0
162	20240429	171400	197502380	1864	1864	1864	1864	0
163	20240429	171300	197502380	1864	1864	1864	1864	0
164	20240429	171200	197502380	1864	1864	1864	1864	0
165	20240429	171100	197502380	1864	1864	1864	1864	0
166	20240429	171000	197502380	1864	1864	1864	1864	0
167	20240429	170900	197502380	1864	1864	1864	1864	0
168	20240429	170800	197502380	1864	1864	1864	1864	0
169	20240429	170700	197502380	1864	1864	1864	1864	0
170	20240429	170600	197502380	1864	1864	1864	1864	0
171	20240429	170500	197502380	1864	1864	1864	1864	0
172	20240429	170400	197502380	1864	1864	1864	1864	0
173	20240429	170300	197502380	1864	1864	1864	1864	0
174	20240429	170200	197502380	1864	1864	1864	1864	0
175	20240429	170100	197502380	1864	1864	1864	1864	0
176	20240429	170000	197502380	1864	1864	1864	1864	0
177	20240429	165900	197502380	1864	1864	1864	1864	0
178	20240429	165800	197502380	1864	1864	1864	1864	0
179	20240429	165700	197502380	1864	1864	1864	1864	0
180	20240429	165600	197502380	1864	1864	1864	1864	0
181	20240429	165500	197502380	1864	1864	1864	1864	0
182	20240429	165400	197502380	1864	1864	1864	1864	2826
183	20240429	165300	197502380	1864	1864	1864	1864	0
184	20240429	165200	197502380	1864	1864	1864	1864	0
185	20240429	165100	197502380	1864	1864	1864	1864	0
186	20240429	165000	197502380	1864	1864	1864	1864	0
187	20240429	164900	197502380	1864	1864	1864	1864	0
188	20240429	164800	197502380	1864	1864	1864	1864	0
189	20240429	164700	197502380	1864	1864	1864	1864	0
190	20240429	164600	197502380	1864	1864	1864	1864	0
191	20240429	164500	197502380	1864	1864	1864	1864	0
192	20240429	164400	197502380	1864	1864	1864	1864	0
193	20240429	164300	197502380	1864	1864	1864	1864	0
194	20240429	164200	197502380	1864	1864	1864	1864	0
195	20240429	164100	197502380	1864	1864	1864	1864	0
196	20240429	164000	197502380	1864	1864	1864	1864	0
197	20240429	163900	197502380	1864	1864	1864	1864	0
198	20240429	163800	197502380	1864	1864	1864	1864	0
199	20240429	163700	197502380	1864	1864	1864	1864	0
200	20240429	163600	197502380	1864	1864	1864	1864	0
201	20240429	163500	197502380	1864	1864	1864	1864	0
202	20240429	163400	197502380	1864	1864	1864	1864	0
203	20240429	163300	197502380	1864	1864	1864	1864	0
204	20240429	163200	197502380	1864	1864	1864	1864	0
205	20240429	163100	197502380	1864	1864	1864	1864	0
206	20240429	163000	197502380	1864	1864	1864	1864	0
207	20240429	162900	197502380	1864	1864	1864	1864	0
208	20240429	162800	197502380	1864	1864	1864	1864	0
209	20240429	162700	197502380	1864	1864	1864	1864	0
210	20240429	162600	197502380	1864	1864	1864	1864	0
211	20240429	162500	197502380	1864	1864	1864	1864	0
212	20240429	162400	197502380	1864	1864	1864	1864	2826
213	20240429	162300	197502380	1864	1864	1864	1864	0
214	20240429	162200	197502380	1864	1864	1864	1864	0
215	20240429	162100	197502380	1864	1864	1864	1864	0
216	20240429	162000	197502380	1864	1864	1864	1864	0
217	20240429	161900	197502380	1864	1864	1864	1864	0
218	20240429	161800	197502380	1864	1864	1864	1864	0
219	20240429	161700	197502380	1864	1864	1864	1864	0
220	20240429	161600	197502380	1864	1864	1864	1864	0
221	20240429	161500	197502380	1864	1864	1864	1864	0
222	20240429	161400	197502380	1864	1864	1864	1864	0
223	20240429	161300	197502380	1864	1864	1864	1864	0
224	20240429	161200	197502380	1864	1864	1864	1864	0
225	20240429	161100	197502380	1864	1864	1864	1864	0
226	20240429	161000	197502380	1864	1864	1864	1864	0
227	20240429	160900	197502380	1864	1864	1864	1864	0
228	20240429	160800	197502380	1864	1864	1864	1864	0
229	20240429	160700	197502380	1864	1864	1864	1864	0
230	20240429	160600	197502380	1864	1864	1864	1864	0
231	20240429	160500	197502380	1864	1864	1864	1864	0
232	20240429	160400	197502380	1864	1864	1864	1864	0
233	20240429	160300	197502380	1864	1864	1864	1864	0
234	20240429	160200	197502380	1864	1864	1864	1864	0
235	20240429	160100	197502380	1864	1864	1864	1864	0
236	20240429	160000	197502380	1864	1864	1864	1864	0
237	20240429	155900	197502380	1864	1864	1864	1864	0
238	20240429	155800	197502380	1864	1864	1864	1864	0
239	20240429	155700	197502380	1864	1864	1864	1864	0
240	20240429	155600	197502380	1864	1864	1864	1864	0
241	20240429	155500	197502380	1864	1864	1864	1864	0
242	20240429	155400	197502380	1864	1864	1864	1864	2826
243	20240429	155300	197502380	1864	1864	1864	1864	0
244	20240429	155200	197502380	1864	1864	1864	1864	0
245	20240429	155100	197502380	1864	1864	1864	1864	0
246	20240429	155000	197502380	1864	1864	1864	1864	0
247	20240429	154900	197502380	1864	1864	1864	1864	0
248	20240429	154800	197502380	1864	1864	1864	1864	0
249	20240429	154700	197502380	1864	1864	1864	1864	0
250	20240429	154600	197502380	1864	1864	1864	1864	0
251	20240429	154500	197502380	1864	1864	1864	1864	0
252	20240429	154400	197502380	1864	1864	1864	1864	0
253	20240429	154300	197502380	1864	1864	1864	1864	0
254	20240429	154200	197502380	1864	1864	1864	1864	0
255	20240429	154100	197502380	1864	1864	1864	1864	0
256	20240429	154000	197502380	1864	1864	1864	1864	0
257	20240429	153900	197502380	1864	1864	1864	1864	0
258	20240429	153800	197502380	1864	1864	1864	1864	0
259	20240429	153700	197502380	1864	1864	1864	1864	0
260	20240429	153600	197502380	1864	1864	1864	1864	0
261	20240429	153500	197502380	1864	1864	1864	1864	0
262	20240429	153400	197502380	1864	1864	1864	1864	0
263	20240429	153300	197502380	1864	1864	1864	1864	0
264	20240429	153200	197502380	1864	1864	1864	1864	0
265	20240429	153100	197502380	1864	1864	1864	1864	0
266	20240429	153000	197502380	1864	1864	1864	1864	2826
267	20240429	152900	192234716	1864	1864	1864	1864	0
268	20240429	152800	192234716	1864	1864	1864	1864	0
269	20240429	152700	192234716	1864	1864	1864	1864	0
270	20240429	152600	192234716	1864	1864	1864	1864	0
271	20240429	152500	192234716	1864	1864	1864	1864	0
272	20240429	152400	192234716	1864	1864	1864	1864	0
273	20240429	152300	192234716	1864	1864	1864	1864	0
274	20240429	152200	192234716	1864	1864	1864	1864	0
275	20240429	152100	192234716	1864	1864	1864	1864	0
276	20240429	152000	192234716	1864	1864	1864	1864	0
277	20240429	151900	192234716	1864	1862	1864	1862	1152
278	20240429	151800	190089690	1862	1862	1862	1862	160
279	20240429	151700	189791770	1862	1862	1862	1862	0
280	20240429	151600	189791770	1862	1862	1862	1862	1
281	20240429	151500	189789908	1852	1862	1862	1852	78
282	20240429	151400	189645442	1862	1862	1862	1862	390
283	20240429	151300	188919262	1862	1862	1862	1862	53
284	20240429	151200	188820576	1852	1852	1852	1852	77
285	20240429	151100	188677972	1852	1852	1852	1852	0
286	20240429	151000	188677972	1852	1853	1853	1852	1200
287	20240429	150900	186455084	1853	1853	1853	1853	1
288	20240429	150800	186453231	1853	1853	1853	1853	1727
289	20240429	150700	183253100	1862	1852	1862	1852	127
290	20240429	150600	183017396	1853	1862	1862	1853	269
291	20240429	150500	182518833	1853	1852	1853	1852	1222
292	20240429	150400	180254667	1853	1862	1862	1853	4
293	20240429	150300	180247246	1853	1852	1853	1852	587
294	20240429	150200	179159791	1852	1853	1853	1852	5277
295	20240429	150100	169381946	1855	1855	1855	1853	1460
296	20240429	150000	166673760	1855	1855	1855	1855	0
297	20240429	145900	166673760	1855	1855	1855	1855	77
298	20240429	145800	166530925	1855	1855	1855	1855	0
299	20240429	145700	166530925	1855	1855	1855	1855	1
300	20240429	145600	166529070	1855	1855	1855	1855	0
301	20240429	145500	166529070	1855	1855	1855	1855	0
302	20240429	145400	166529070	1855	1855	1855	1855	0
303	20240429	145300	166529070	1855	1855	1858	1855	2152
304	20240429	145200	162536863	1857	1855	1857	1855	460
305	20240429	145100	161682739	1855	1855	1855	1855	271
306	20240429	145000	161180034	1855	1855	1855	1855	38
307	20240429	144900	161109544	1855	1855	1855	1855	38
308	20240429	144800	161039054	1855	1855	1855	1855	0
309	20240429	144700	161039054	1855	1855	1855	1855	38
310	20240429	144600	160968564	1856	1856	1856	1856	5
311	20240429	144500	160959284	1855	1855	1855	1855	38
312	20240429	144400	160888794	1855	1855	1855	1855	38
313	20240429	144300	160818304	1857	1857	1857	1857	0
314	20240429	144200	160818304	1857	1857	1857	1857	5
315	20240429	144100	160809019	1856	1856	1856	1856	155
316	20240429	144000	160521339	1856	1856	1856	1855	475
317	20240429	143900	159639769	1855	1854	1855	1854	1432
318	20240429	143800	156984568	1854	1854	1854	1854	154
319	20240429	143700	156699052	1854	1854	1854	1854	38
320	20240429	143600	156628600	1854	1854	1854	1854	0
321	20240429	143500	156628600	1854	1855	1855	1854	55
322	20240429	143400	156526627	1855	1853	1856	1853	505
323	20240429	143300	155589654	1853	1853	1853	1853	0
324	20240429	143200	155589654	1853	1853	1853	1853	130
325	20240429	143100	155348764	1853	1854	1854	1853	113
326	20240429	143000	155139364	1855	1857	1857	1855	430
327	20240429	142900	154340896	1857	1858	1858	1857	906
328	20240429	142800	152657927	1858	1858	1858	1858	0
329	20240429	142700	152657927	1858	1858	1858	1858	38
330	20240429	142600	152587323	1858	1858	1858	1858	0
331	20240429	142500	152587323	1858	1858	1858	1858	38
332	20240429	142400	152516719	1864	1864	1864	1864	0
333	20240429	142300	152516719	1864	1864	1864	1864	100
334	20240429	142200	152330319	1864	1864	1864	1864	57
335	20240429	142100	152224071	1858	1858	1858	1858	38
336	20240429	142000	152153467	1858	1858	1858	1858	0
337	20240429	141900	152153467	1858	1858	1858	1858	0
338	20240429	141800	152153467	1858	1860	1860	1858	946
339	20240429	141700	150394005	1861	1861	1861	1861	200
340	20240429	141600	150021805	1861	1861	1861	1861	200
341	20240429	141500	149649605	1865	1863	1865	1860	5180
342	20240429	141400	140010170	1863	1863	1863	1863	38
343	20240429	141300	139939376	1864	1864	1864	1864	10
344	20240429	141200	139920736	1864	1864	1864	1864	10
345	20240429	141100	139902096	1863	1864	1864	1863	63
346	20240429	141000	139784717	1864	1864	1864	1864	0
347	20240429	140900	139784717	1864	1864	1864	1864	20
348	20240429	140800	139747437	1875	1875	1875	1875	0
349	20240429	140700	139747437	1875	1875	1875	1875	0
350	20240429	140600	139747437	1875	1865	1875	1865	23
351	20240429	140500	139704512	1864	1863	1864	1863	184
352	20240429	140400	139361564	1863	1863	1863	1863	0
353	20240429	140300	139361564	1863	1863	1863	1863	38
354	20240429	140200	139290770	1863	1863	1863	1863	0
355	20240429	140100	139290770	1863	1863	1863	1863	0
356	20240429	140000	139290770	1863	1864	1864	1863	4703
357	20240429	135900	130528649	1864	1864	1864	1864	38
358	20240429	135800	130457817	1864	1864	1864	1864	0
359	20240429	135700	130457817	1864	1865	1865	1864	77
360	20240429	135600	130314279	1875	1875	1875	1875	0
361	20240429	135500	130314279	1875	1875	1875	1875	1
362	20240429	135400	130312404	1865	1865	1865	1865	53
363	20240429	135300	130213559	1875	1875	1875	1875	0
364	20240429	135200	130213559	1875	1865	1875	1865	2
365	20240429	135100	130209819	1865	1865	1865	1865	190
366	20240429	135000	129855469	1866	1866	1866	1866	0
367	20240429	134900	129855469	1866	1866	1866	1866	0
368	20240429	134800	129855469	1866	1866	1866	1866	388
369	20240429	134700	129131461	1876	1876	1876	1876	0
370	20240429	134600	129131461	1876	1876	1876	1876	0
371	20240429	134500	129131461	1876	1876	1876	1876	1
372	20240429	134400	129129585	1874	1874	1874	1874	20
373	20240429	134300	129092105	1874	1867	1874	1867	210
374	20240429	134200	128699965	1874	1874	1874	1874	40
375	20240429	134100	128625005	1874	1875	1875	1874	1055
376	20240429	134000	126647907	1875	1875	1875	1875	0
377	20240429	133900	126647907	1875	1875	1875	1875	0
378	20240429	133800	126647907	1875	1874	1875	1874	167
379	20240429	133700	126334869	1875	1875	1875	1875	0
380	20240429	133600	126334869	1875	1875	1875	1875	0
381	20240429	133500	126334869	1875	1875	1875	1875	0
382	20240429	133400	126334869	1875	1875	1875	1875	2
383	20240429	133300	126331119	1875	1875	1875	1875	0
384	20240429	133200	126331119	1875	1865	1875	1865	497
385	20240429	133100	125400214	1877	1877	1877	1877	0
386	20240429	133000	125400214	1877	1877	1877	1877	19
387	20240429	132900	125364551	1878	1878	1878	1878	0
388	20240429	132800	125364551	1878	1878	1878	1878	0
389	20240429	132700	125364551	1878	1878	1878	1878	0
390	20240429	132600	125364551	1878	1878	1878	1878	0
391	20240429	132500	125364551	1878	1878	1878	1878	0
392	20240429	132400	125364551	1878	1878	1878	1878	0
393	20240429	132300	125364551	1878	1878	1878	1878	0
394	20240429	132200	125364551	1878	1878	1878	1878	0
395	20240429	132100	125364551	1878	1873	1878	1873	110
396	20240429	132000	125158111	1873	1872	1873	1872	28
397	20240429	131900	125105693	1872	1871	1872	1871	1328
398	20240429	131800	122619849	1872	1872	1872	1872	0
399	20240429	131700	122619849	1872	1872	1872	1872	0
400	20240429	131600	122619849	1872	1872	1872	1872	0
401	20240429	131500	122619849	1872	1872	1872	1872	0
402	20240429	131400	122619849	1872	1872	1872	1872	0
403	20240429	131300	122619849	1872	1872	1872	1872	0
404	20240429	131200	122619849	1872	1872	1872	1872	0
405	20240429	131100	122619849	1872	1872	1872	1872	0
406	20240429	131000	122619849	1872	1872	1872	1872	0
407	20240429	130900	122619849	1872	1872	1872	1872	0
408	20240429	130800	122619849	1872	1872	1872	1872	3
409	20240429	130700	122614233	1872	1872	1872	1872	0
410	20240429	130600	122614233	1872	1867	1872	1867	25
411	20240429	130500	122567533	1863	1864	1864	1863	211
412	20240429	130400	122174439	1863	1864	1864	1863	501
413	20240429	130300	121241015	1863	1863	1863	1863	0
414	20240429	130200	121241015	1863	1866	1866	1863	2307
415	20240429	130100	116936834	1866	1866	1866	1866	172
416	20240429	130000	116615882	1862	1862	1862	1862	4
417	20240429	125900	116608434	1863	1863	1863	1863	16
418	20240429	125800	116578626	1867	1867	1867	1867	0
419	20240429	125700	116578626	1867	1867	1867	1867	0
420	20240429	125600	116578626	1867	1867	1867	1867	0
421	20240429	125500	116578626	1867	1867	1867	1867	0
422	20240429	125400	116578626	1867	1867	1867	1867	15
423	20240429	125300	116550621	1867	1867	1867	1867	1
424	20240429	125200	116548754	1866	1866	1866	1866	0
425	20240429	125100	116548754	1866	1866	1866	1866	0
426	20240429	125000	116548754	1866	1866	1866	1866	30
427	20240429	124900	116492774	1862	1862	1862	1862	0
428	20240429	124800	116492774	1862	1865	1865	1862	1745
429	20240429	124700	113240904	1863	1863	1863	1863	0
430	20240429	124600	113240904	1863	1866	1866	1863	1096
431	20240429	124500	111195912	1863	1863	1863	1863	0
432	20240429	124400	111195912	1863	1863	1863	1863	1129
433	20240429	124300	109092585	1863	1865	1865	1863	712
434	20240429	124200	107764816	1866	1866	1866	1866	11
435	20240429	124100	107744290	1872	1872	1872	1872	0
436	20240429	124000	107744290	1872	1872	1872	1872	0
437	20240429	123900	107744290	1872	1872	1872	1872	0
438	20240429	123800	107744290	1872	1872	1872	1872	19
439	20240429	123700	107708722	1872	1872	1872	1872	177
440	20240429	123600	107377378	1872	1872	1872	1872	0
441	20240429	123500	107377378	1872	1872	1872	1872	3
442	20240429	123400	107371762	1872	1872	1872	1872	0
443	20240429	123300	107371762	1872	1872	1872	1872	0
444	20240429	123200	107371762	1872	1872	1872	1872	13
445	20240429	123100	107347426	1866	1866	1866	1866	0
446	20240429	123000	107347426	1866	1866	1866	1866	0
447	20240429	122900	107347426	1866	1866	1866	1866	0
448	20240429	122800	107347426	1866	1866	1866	1866	0
449	20240429	122700	107347426	1866	1866	1866	1866	0
450	20240429	122600	107347426	1866	1866	1866	1866	0
451	20240429	122500	107347426	1866	1866	1866	1866	0
452	20240429	122400	107347426	1866	1866	1866	1866	2
453	20240429	122300	107343694	1866	1866	1866	1866	0
454	20240429	122200	107343694	1866	1866	1866	1866	0
455	20240429	122100	107343694	1866	1866	1866	1866	10
456	20240429	122000	107325034	1872	1872	1872	1872	2
457	20240429	121900	107321290	1865	1865	1865	1865	0
458	20240429	121800	107321290	1865	1865	1865	1865	0
459	20240429	121700	107321290	1865	1865	1865	1865	0
460	20240429	121600	107321290	1865	1865	1865	1865	0
461	20240429	121500	107321290	1865	1865	1865	1865	1
462	20240429	121400	107319425	1872	1871	1872	1871	116
463	20240429	121300	107102291	1865	1865	1865	1865	0
464	20240429	121200	107102291	1865	1865	1865	1865	0
465	20240429	121100	107102291	1865	1865	1865	1865	0
466	20240429	121000	107102291	1865	1865	1865	1865	500
467	20240429	120900	106169791	1865	1865	1865	1863	3194
468	20240429	120800	100216204	1865	1868	1868	1864	3612
469	20240429	120700	93479898	1866	1866	1866	1866	0
470	20240429	120600	93479898	1866	1866	1866	1866	0
471	20240429	120500	93479898	1866	1866	1866	1866	0
472	20240429	120400	93479898	1866	1866	1866	1866	0
473	20240429	120300	93479898	1866	1866	1866	1866	0
474	20240429	120200	93479898	1866	1866	1866	1866	0
475	20240429	120100	93479898	1866	1866	1866	1866	0
476	20240429	120000	93479898	1866	1866	1866	1866	0
477	20240429	115900	93479898	1866	1866	1866	1866	412
478	20240429	115800	92711106	1868	1868	1868	1868	0
479	20240429	115700	92711106	1868	1868	1868	1868	0
480	20240429	115600	92711106	1868	1868	1868	1868	0
481	20240429	115500	92711106	1868	1868	1868	1868	0
482	20240429	115400	92711106	1868	1868	1868	1868	0
483	20240429	115300	92711106	1868	1867	1868	1867	352
484	20240429	115200	92053870	1869	1869	1869	1869	0
485	20240429	115100	92053870	1869	1869	1869	1869	0
486	20240429	115000	92053870	1869	1869	1869	1869	0
487	20240429	114900	92053870	1869	1869	1869	1869	0
488	20240429	114800	92053870	1869	1869	1869	1869	57
489	20240429	114700	91947337	1866	1869	1869	1866	5517
490	20240429	114600	81652536	1875	1875	1875	1875	0
491	20240429	114500	81652536	1875	1875	1875	1875	0
492	20240429	114400	81652536	1875	1875	1875	1875	0
493	20240429	114300	81652536	1875	1875	1875	1875	0
494	20240429	114200	81652536	1875	1875	1875	1875	0
495	20240429	114100	81652536	1875	1875	1875	1875	0
496	20240429	114000	81652536	1875	1875	1875	1875	0
497	20240429	113900	81652536	1875	1875	1875	1875	87
498	20240429	113800	81489411	1876	1876	1876	1876	5
499	20240429	113700	81480031	1877	1877	1877	1877	0
500	20240429	113600	81480031	1877	1877	1877	1877	2
501	20240429	113500	81476277	1876	1875	1876	1875	851
502	20240429	113400	79880642	1876	1877	1877	1876	12
503	20240429	113300	79858128	1875	1875	1875	1875	0
504	20240429	113200	79858128	1875	1875	1875	1875	38
505	20240429	113100	79786878	1876	1876	1876	1876	0
506	20240429	113000	79786878	1876	1876	1876	1876	112
507	20240429	112900	79576766	1876	1876	1876	1876	0
508	20240429	112800	79576766	1876	1876	1876	1876	0
509	20240429	112700	79576766	1876	1877	1877	1876	11
510	20240429	112600	79556129	1879	1879	1879	1879	0
511	20240429	112500	79556129	1879	1879	1879	1879	0
512	20240429	112400	79556129	1879	1879	1879	1879	40
513	20240429	112300	79480969	1879	1879	1879	1879	0
514	20240429	112200	79480969	1879	1879	1879	1879	0
515	20240429	112100	79480969	1879	1879	1879	1879	0
516	20240429	112000	79480969	1879	1879	1879	1879	0
517	20240429	111900	79480969	1879	1879	1879	1879	0
518	20240429	111800	79480969	1879	1879	1879	1879	0
519	20240429	111700	79480969	1879	1879	1879	1879	0
520	20240429	111600	79480969	1879	1879	1879	1879	15
521	20240429	111500	79452784	1879	1879	1879	1879	0
522	20240429	111400	79452784	1879	1879	1879	1879	0
523	20240429	111300	79452784	1879	1879	1879	1879	525
524	20240429	111200	78466309	1879	1879	1879	1879	0
525	20240429	111100	78466309	1879	1879	1879	1879	0
526	20240429	111000	78466309	1879	1879	1879	1879	4
527	20240429	110900	78458793	1879	1879	1879	1879	0
528	20240429	110800	78458793	1879	1879	1879	1879	0
529	20240429	110700	78458793	1879	1879	1879	1879	0
530	20240429	110600	78458793	1879	1879	1879	1879	0
531	20240429	110500	78458793	1879	1879	1879	1879	5
532	20240429	110400	78449398	1879	1879	1879	1879	0
533	20240429	110300	78449398	1879	1879	1879	1879	1
534	20240429	110200	78447519	1879	1879	1879	1879	0
535	20240429	110100	78447519	1879	1879	1879	1879	1
536	20240429	110000	78445640	1880	1880	1880	1880	0
537	20240429	105900	78445640	1880	1880	1880	1880	0
538	20240429	105800	78445640	1880	1880	1880	1880	0
539	20240429	105700	78445640	1880	1880	1880	1880	0
540	20240429	105600	78445640	1880	1880	1880	1880	0
541	20240429	105500	78445640	1880	1880	1880	1880	5
542	20240429	105400	78436240	1880	1880	1881	1880	300
543	20240429	105300	77872140	1880	1880	1880	1880	0
544	20240429	105200	77872140	1880	1880	1880	1880	0
545	20240429	105100	77872140	1880	1880	1880	1880	0
546	20240429	105000	77872140	1880	1880	1880	1880	0
547	20240429	104900	77872140	1880	1880	1880	1880	0
548	20240429	104800	77872140	1880	1880	1880	1880	22
549	20240429	104700	77830780	1876	1876	1876	1876	0
550	20240429	104600	77830780	1876	1882	1882	1876	804
551	20240429	104500	76320726	1890	1890	1890	1890	0
552	20240429	104400	76320726	1890	1889	1890	1889	804
553	20240429	104300	74801176	1890	1890	1890	1890	0
554	20240429	104200	74801176	1890	1890	1890	1890	0
555	20240429	104100	74801176	1890	1890	1890	1890	0
556	20240429	104000	74801176	1890	1882	1890	1882	153
557	20240429	103900	74512894	1887	1887	1887	1887	10
558	20240429	103800	74494024	1883	1883	1883	1883	0
559	20240429	103700	74494024	1883	1883	1883	1883	435
560	20240429	103600	73674919	1886	1886	1886	1886	114
561	20240429	103500	73459915	1886	1886	1886	1886	0
562	20240429	103400	73459915	1886	1886	1886	1886	200
563	20240429	103300	73082715	1883	1883	1883	1883	300
564	20240429	103200	72517815	1890	1890	1890	1890	0
565	20240429	103100	72517815	1890	1890	1890	1890	10
566	20240429	103000	72498915	1890	1890	1890	1890	24
567	20240429	102900	72453555	1890	1890	1890	1890	0
568	20240429	102800	72453555	1890	1890	1890	1890	2
569	20240429	102700	72449775	1890	1890	1891	1890	298
570	20240429	102600	71886350	1891	1891	1891	1891	0
571	20240429	102500	71886350	1891	1891	1891	1891	0
572	20240429	102400	71886350	1891	1888	1891	1888	100
573	20240429	102300	71697430	1883	1883	1883	1883	18
574	20240429	102200	71663536	1882	1882	1882	1882	0
575	20240429	102100	71663536	1882	1882	1882	1882	1
576	20240429	102000	71661654	1882	1882	1882	1882	25
577	20240429	101900	71614604	1882	1882	1882	1882	58
578	20240429	101800	71505448	1882	1881	1882	1881	36
579	20240429	101700	71437714	1891	1891	1891	1891	0
580	20240429	101600	71437714	1891	1891	1891	1891	0
581	20240429	101500	71437714	1891	1891	1891	1891	0
582	20240429	101400	71437714	1891	1891	1891	1891	0
583	20240429	101300	71437714	1891	1891	1891	1891	0
584	20240429	101200	71437714	1891	1891	1891	1891	0
585	20240429	101100	71437714	1891	1891	1891	1891	0
586	20240429	101000	71437714	1891	1891	1891	1891	0
587	20240429	100900	71437714	1891	1891	1891	1891	0
588	20240429	100800	71437714	1891	1891	1891	1891	1
589	20240429	100700	71435823	1886	1886	1886	1886	291
590	20240429	100600	70886997	1892	1885	1892	1878	1977
591	20240429	100500	67158269	1875	1875	1875	1875	0
592	20240429	100400	67158269	1875	1875	1875	1875	0
593	20240429	100300	67158269	1875	1884	1884	1875	53
594	20240429	100200	67058885	1884	1884	1884	1884	0
595	20240429	100100	67058885	1884	1884	1884	1884	0
596	20240429	100000	67058885	1884	1884	1884	1884	0
597	20240429	095900	67058885	1884	1884	1884	1884	26
598	20240429	095800	67009901	1885	1884	1885	1884	2000
599	20240429	095700	63240001	1885	1885	1885	1885	0
600	20240429	095600	63240001	1885	1875	1885	1875	100
601	20240429	095500	63052111	1868	1868	1868	1868	57
602	20240429	095400	62945635	1870	1870	1870	1870	0
603	20240429	095300	62945635	1870	1870	1870	1870	0
604	20240429	095200	62945635	1870	1870	1870	1870	508
605	20240429	095100	61995675	1875	1875	1875	1875	0
606	20240429	095000	61995675	1875	1875	1875	1875	0
607	20240429	094900	61995675	1875	1875	1875	1875	0
608	20240429	094800	61995675	1875	1875	1875	1875	0
609	20240429	094700	61995675	1875	1875	1875	1875	244
610	20240429	094600	61538175	1886	1883	1886	1883	1353
611	20240429	094500	58990201	1883	1883	1883	1883	110
612	20240429	094400	58783071	1883	1883	1883	1883	1
613	20240429	094300	58781188	1874	1874	1874	1874	0
614	20240429	094200	58781188	1874	1872	1874	1872	1321
615	20240429	094100	56305854	1862	1862	1862	1862	200
616	20240429	094000	55933454	1873	1873	1873	1873	928
617	20240429	093900	54195310	1872	1871	1872	1871	1612
618	20240429	093800	51178258	1862	1862	1862	1862	24
619	20240429	093700	51133570	1872	1867	1872	1851	964
620	20240429	093600	49339970	1872	1872	1872	1872	0
621	20240429	093500	49339970	1872	1873	1873	1872	501
622	20240429	093400	48401598	1874	1874	1874	1874	0
623	20240429	093300	48401598	1874	1873	1874	1873	727
624	20240429	093200	47039782	1873	1872	1873	1872	310
625	20240429	093100	46459461	1872	1872	1872	1872	90
626	20240429	093000	46290981	1872	1872	1872	1872	121
627	20240429	092900	46064469	1872	1870	1872	1870	472
628	20240429	092800	45180911	1867	1867	1867	1867	98
629	20240429	092700	44997945	1856	1856	1856	1856	1719
630	20240429	092600	41807481	1855	1856	1856	1855	5
631	20240429	092500	41798204	1862	1856	1862	1855	155
632	20240429	092400	41509939	1856	1856	1856	1856	0
633	20240429	092300	41509939	1856	1862	1862	1856	2095
634	20240429	092200	37621427	1862	1862	1862	1862	0
635	20240429	092100	37621427	1862	1862	1862	1862	100
636	20240429	092000	37435227	1860	1862	1862	1860	1228
637	20240429	091900	35149681	1862	1867	1868	1862	1612
638	20240429	091800	32147569	1867	1867	1867	1867	20
639	20240429	091700	32110229	1867	1867	1867	1867	602
640	20240429	091600	30986295	1880	1880	1880	1880	361
641	20240429	091500	30307615	1866	1866	1866	1866	0
642	20240429	091400	30307615	1866	1866	1866	1866	0
643	20240429	091300	30307615	1866	1866	1866	1866	1
644	20240429	091200	30305749	1885	1885	1885	1867	12
645	20240429	091100	30283147	1887	1887	1887	1887	2
646	20240429	091000	30279373	1862	1862	1862	1862	0
647	20240429	090900	30279373	1862	1862	1862	1862	300
648	20240429	090800	29720773	1860	1867	1867	1860	1573
649	20240429	090700	26794920	1867	1889	1889	1867	1200
650	20240429	090600	24535334	1889	1871	1889	1871	2534
651	20240429	090500	19793608	1869	1894	1894	1869	1400
652	20240429	090400	17174508	1897	1870	1897	1860	1604
653	20240429	090300	14150655	1847	1849	1849	1847	3000
654	20240429	090200	8606233	1847	1878	1878	1847	2084
655	20240429	090100	4752275	1846	1847	1847	1846	900
656	20240429	090000	3090375	1845	1845	1845	1845	1675