KissMeData/010580/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185400	83122102	1572	1572	1572	1572	615
3	20240429	185300	83122102	1572	1572	1572	1572	0
4	20240429	185200	83122102	1572	1572	1572	1572	0
5	20240429	185100	83122102	1572	1572	1572	1572	0
6	20240429	185000	83122102	1572	1572	1572	1572	0
7	20240429	184900	83122102	1572	1572	1572	1572	0
8	20240429	184800	83122102	1572	1572	1572	1572	0
9	20240429	184700	83122102	1572	1572	1572	1572	0
10	20240429	184600	83122102	1572	1572	1572	1572	0
11	20240429	184500	83122102	1572	1572	1572	1572	0
12	20240429	184400	83122102	1572	1572	1572	1572	0
13	20240429	184300	83122102	1572	1572	1572	1572	0
14	20240429	184200	83122102	1572	1572	1572	1572	0
15	20240429	184100	83122102	1572	1572	1572	1572	0
16	20240429	184000	83122102	1572	1572	1572	1572	0
17	20240429	183900	83122102	1572	1572	1572	1572	0
18	20240429	183800	83122102	1572	1572	1572	1572	0
19	20240429	183700	83122102	1572	1572	1572	1572	0
20	20240429	183600	83122102	1572	1572	1572	1572	0
21	20240429	183500	83122102	1572	1572	1572	1572	0
22	20240429	183400	83122102	1572	1572	1572	1572	0
23	20240429	183300	83122102	1572	1572	1572	1572	0
24	20240429	183200	83122102	1572	1572	1572	1572	0
25	20240429	183100	83122102	1572	1572	1572	1572	0
26	20240429	183000	83122102	1572	1572	1572	1572	0
27	20240429	182900	83122102	1572	1572	1572	1572	0
28	20240429	182800	83122102	1572	1572	1572	1572	0
29	20240429	182700	83122102	1572	1572	1572	1572	0
30	20240429	182600	83122102	1572	1572	1572	1572	0
31	20240429	182500	83122102	1572	1572	1572	1572	0
32	20240429	182400	83122102	1572	1572	1572	1572	615
33	20240429	182300	83122102	1572	1572	1572	1572	0
34	20240429	182200	83122102	1572	1572	1572	1572	0
35	20240429	182100	83122102	1572	1572	1572	1572	0
36	20240429	182000	83122102	1572	1572	1572	1572	0
37	20240429	181900	83122102	1572	1572	1572	1572	0
38	20240429	181800	83122102	1572	1572	1572	1572	0
39	20240429	181700	83122102	1572	1572	1572	1572	0
40	20240429	181600	83122102	1572	1572	1572	1572	0
41	20240429	181500	83122102	1572	1572	1572	1572	0
42	20240429	181400	83122102	1572	1572	1572	1572	0
43	20240429	181300	83122102	1572	1572	1572	1572	0
44	20240429	181200	83122102	1572	1572	1572	1572	0
45	20240429	181100	83122102	1572	1572	1572	1572	0
46	20240429	181000	83122102	1572	1572	1572	1572	0
47	20240429	180900	83122102	1572	1572	1572	1572	0
48	20240429	180800	83122102	1572	1572	1572	1572	0
49	20240429	180700	83122102	1572	1572	1572	1572	0
50	20240429	180600	83122102	1572	1572	1572	1572	0
51	20240429	180500	83122102	1572	1572	1572	1572	0
52	20240429	180400	83122102	1572	1572	1572	1572	0
53	20240429	180300	83122102	1572	1572	1572	1572	0
54	20240429	180200	83122102	1572	1572	1572	1572	0
55	20240429	180100	83122102	1572	1572	1572	1572	0
56	20240429	180000	83122102	1572	1572	1572	1572	0
57	20240429	175900	83122102	1572	1572	1572	1572	0
58	20240429	175800	83122102	1572	1572	1572	1572	0
59	20240429	175700	83122102	1572	1572	1572	1572	0
60	20240429	175600	83122102	1572	1572	1572	1572	0
61	20240429	175500	83122102	1572	1572	1572	1572	0
62	20240429	175400	83122102	1572	1572	1572	1572	615
63	20240429	175300	83122102	1572	1572	1572	1572	0
64	20240429	175200	83122102	1572	1572	1572	1572	0
65	20240429	175100	83122102	1572	1572	1572	1572	0
66	20240429	175000	83122102	1572	1572	1572	1572	0
67	20240429	174900	83122102	1572	1572	1572	1572	0
68	20240429	174800	83122102	1572	1572	1572	1572	0
69	20240429	174700	83122102	1572	1572	1572	1572	0
70	20240429	174600	83122102	1572	1572	1572	1572	0
71	20240429	174500	83122102	1572	1572	1572	1572	0
72	20240429	174400	83122102	1572	1572	1572	1572	0
73	20240429	174300	83122102	1572	1572	1572	1572	0
74	20240429	174200	83122102	1572	1572	1572	1572	0
75	20240429	174100	83122102	1572	1572	1572	1572	0
76	20240429	174000	83122102	1572	1572	1572	1572	0
77	20240429	173900	83122102	1572	1572	1572	1572	0
78	20240429	173800	83122102	1572	1572	1572	1572	0
79	20240429	173700	83122102	1572	1572	1572	1572	0
80	20240429	173600	83122102	1572	1572	1572	1572	0
81	20240429	173500	83122102	1572	1572	1572	1572	0
82	20240429	173400	83122102	1572	1572	1572	1572	0
83	20240429	173300	83122102	1572	1572	1572	1572	0
84	20240429	173200	83122102	1572	1572	1572	1572	0
85	20240429	173100	83122102	1572	1572	1572	1572	0
86	20240429	173000	83122102	1572	1572	1572	1572	0
87	20240429	172900	83122102	1572	1572	1572	1572	0
88	20240429	172800	83122102	1572	1572	1572	1572	0
89	20240429	172700	83122102	1572	1572	1572	1572	0
90	20240429	172600	83122102	1572	1572	1572	1572	0
91	20240429	172500	83122102	1572	1572	1572	1572	0
92	20240429	172400	83122102	1572	1572	1572	1572	615
93	20240429	172300	83122102	1572	1572	1572	1572	0
94	20240429	172200	83122102	1572	1572	1572	1572	0
95	20240429	172100	83122102	1572	1572	1572	1572	0
96	20240429	172000	83122102	1572	1572	1572	1572	0
97	20240429	171900	83122102	1572	1572	1572	1572	0
98	20240429	171800	83122102	1572	1572	1572	1572	0
99	20240429	171700	83122102	1572	1572	1572	1572	0
100	20240429	171600	83122102	1572	1572	1572	1572	0
101	20240429	171500	83122102	1572	1572	1572	1572	0
102	20240429	171400	83122102	1572	1572	1572	1572	0
103	20240429	171300	83122102	1572	1572	1572	1572	0
104	20240429	171200	83122102	1572	1572	1572	1572	0
105	20240429	171100	83122102	1572	1572	1572	1572	0
106	20240429	171000	83122102	1572	1572	1572	1572	0
107	20240429	170900	83122102	1572	1572	1572	1572	0
108	20240429	170800	83122102	1572	1572	1572	1572	0
109	20240429	170700	83122102	1572	1572	1572	1572	0
110	20240429	170600	83122102	1572	1572	1572	1572	0
111	20240429	170500	83122102	1572	1572	1572	1572	0
112	20240429	170400	83122102	1572	1572	1572	1572	0
113	20240429	170300	83122102	1572	1572	1572	1572	0
114	20240429	170200	83122102	1572	1572	1572	1572	0
115	20240429	170100	83122102	1572	1572	1572	1572	0
116	20240429	170000	83122102	1572	1572	1572	1572	0
117	20240429	165900	83122102	1572	1572	1572	1572	0
118	20240429	165800	83122102	1572	1572	1572	1572	0
119	20240429	165700	83122102	1572	1572	1572	1572	0
120	20240429	165600	83122102	1572	1572	1572	1572	0
121	20240429	165500	83122102	1572	1572	1572	1572	0
122	20240429	165400	83122102	1572	1572	1572	1572	615
123	20240429	165300	83122102	1572	1572	1572	1572	0
124	20240429	165200	83122102	1572	1572	1572	1572	0
125	20240429	165100	83122102	1572	1572	1572	1572	0
126	20240429	165000	83122102	1572	1572	1572	1572	0
127	20240429	164900	83122102	1572	1572	1572	1572	0
128	20240429	164800	83122102	1572	1572	1572	1572	0
129	20240429	164700	83122102	1572	1572	1572	1572	0
130	20240429	164600	83122102	1572	1572	1572	1572	0
131	20240429	164500	83122102	1572	1572	1572	1572	0
132	20240429	164400	83122102	1572	1572	1572	1572	0
133	20240429	164300	83122102	1572	1572	1572	1572	0
134	20240429	164200	83122102	1572	1572	1572	1572	0
135	20240429	164100	83122102	1572	1572	1572	1572	0
136	20240429	164000	83122102	1572	1572	1572	1572	0
137	20240429	163900	83122102	1572	1572	1572	1572	0
138	20240429	163800	83122102	1572	1572	1572	1572	0
139	20240429	163700	83122102	1572	1572	1572	1572	0
140	20240429	163600	83122102	1572	1572	1572	1572	0
141	20240429	163500	83122102	1572	1572	1572	1572	0
142	20240429	163400	83122102	1572	1572	1572	1572	0
143	20240429	163300	83122102	1572	1572	1572	1572	0
144	20240429	163200	83122102	1572	1572	1572	1572	0
145	20240429	163100	83122102	1572	1572	1572	1572	0
146	20240429	163000	83122102	1572	1572	1572	1572	0
147	20240429	162900	83122102	1572	1572	1572	1572	0
148	20240429	162800	83122102	1572	1572	1572	1572	0
149	20240429	162700	83122102	1572	1572	1572	1572	0
150	20240429	162600	83122102	1572	1572	1572	1572	0
151	20240429	162500	83122102	1572	1572	1572	1572	0
152	20240429	162400	83122102	1572	1572	1572	1572	615
153	20240429	162300	83122102	1572	1572	1572	1572	0
154	20240429	162200	83122102	1572	1572	1572	1572	0
155	20240429	162100	83122102	1572	1572	1572	1572	0
156	20240429	162000	83122102	1572	1572	1572	1572	0
157	20240429	161900	83122102	1572	1572	1572	1572	0
158	20240429	161800	83122102	1572	1572	1572	1572	0
159	20240429	161700	83122102	1572	1572	1572	1572	0
160	20240429	161600	83122102	1572	1572	1572	1572	0
161	20240429	161500	83122102	1572	1572	1572	1572	0
162	20240429	161400	83122102	1572	1572	1572	1572	0
163	20240429	161300	83122102	1572	1572	1572	1572	0
164	20240429	161200	83122102	1572	1572	1572	1572	0
165	20240429	161100	83122102	1572	1572	1572	1572	0
166	20240429	161000	83122102	1572	1572	1572	1572	0
167	20240429	160900	83122102	1572	1572	1572	1572	0
168	20240429	160800	83122102	1572	1572	1572	1572	0
169	20240429	160700	83122102	1572	1572	1572	1572	0
170	20240429	160600	83122102	1572	1572	1572	1572	0
171	20240429	160500	83122102	1572	1572	1572	1572	0
172	20240429	160400	83122102	1572	1572	1572	1572	0
173	20240429	160300	83122102	1572	1572	1572	1572	0
174	20240429	160200	83122102	1572	1572	1572	1572	0
175	20240429	160100	83122102	1572	1572	1572	1572	0
176	20240429	160000	83122102	1572	1572	1572	1572	0
177	20240429	155900	83122102	1572	1572	1572	1572	0
178	20240429	155800	83122102	1572	1572	1572	1572	0
179	20240429	155700	83122102	1572	1572	1572	1572	0
180	20240429	155600	83122102	1572	1572	1572	1572	0
181	20240429	155500	83122102	1572	1572	1572	1572	0
182	20240429	155400	83122102	1572	1572	1572	1572	615
183	20240429	155300	83122102	1572	1572	1572	1572	0
184	20240429	155200	83122102	1572	1572	1572	1572	0
185	20240429	155100	83122102	1572	1572	1572	1572	0
186	20240429	155000	83122102	1572	1572	1572	1572	0
187	20240429	154900	83122102	1572	1572	1572	1572	0
188	20240429	154800	83122102	1572	1572	1572	1572	0
189	20240429	154700	83122102	1572	1572	1572	1572	0
190	20240429	154600	83122102	1572	1572	1572	1572	0
191	20240429	154500	83122102	1572	1572	1572	1572	0
192	20240429	154400	83122102	1572	1572	1572	1572	0
193	20240429	154300	83122102	1572	1572	1572	1572	0
194	20240429	154200	83122102	1572	1572	1572	1572	0
195	20240429	154100	83122102	1572	1572	1572	1572	0
196	20240429	154000	83122102	1572	1572	1572	1572	0
197	20240429	153900	83122102	1572	1572	1572	1572	0
198	20240429	153800	83122102	1572	1572	1572	1572	0
199	20240429	153700	83122102	1572	1572	1572	1572	0
200	20240429	153600	83122102	1572	1572	1572	1572	0
201	20240429	153500	83122102	1572	1572	1572	1572	0
202	20240429	153400	83122102	1572	1572	1572	1572	0
203	20240429	153300	83122102	1572	1572	1572	1572	0
204	20240429	153200	83122102	1572	1572	1572	1572	0
205	20240429	153100	83122102	1572	1572	1572	1572	0
206	20240429	153000	83122102	1572	1572	1572	1572	615
207	20240429	152900	82155322	1572	1572	1572	1572	0
208	20240429	152800	82155322	1572	1572	1572	1572	0
209	20240429	152700	82155322	1572	1572	1572	1572	0
210	20240429	152600	82155322	1572	1572	1572	1572	0
211	20240429	152500	82155322	1572	1572	1572	1572	0
212	20240429	152400	82155322	1572	1572	1572	1572	0
213	20240429	152300	82155322	1572	1572	1572	1572	0
214	20240429	152200	82155322	1572	1572	1572	1572	0
215	20240429	152100	82155322	1572	1572	1572	1572	0
216	20240429	152000	82155322	1572	1572	1572	1572	0
217	20240429	151900	82155322	1572	1560	1572	1560	2530
218	20240429	151800	78204820	1560	1560	1560	1560	0
219	20240429	151700	78204820	1560	1560	1560	1560	0
220	20240429	151600	78204820	1560	1560	1560	1560	28
221	20240429	151500	78161140	1560	1560	1560	1560	0
222	20240429	151400	78161140	1560	1560	1560	1560	0
223	20240429	151300	78161140	1560	1560	1560	1560	0
224	20240429	151200	78161140	1560	1560	1560	1560	0
225	20240429	151100	78161140	1560	1560	1560	1560	0
226	20240429	151000	78161140	1560	1560	1560	1560	0
227	20240429	150900	78161140	1560	1560	1560	1560	5
228	20240429	150800	78153340	1560	1560	1560	1560	0
229	20240429	150700	78153340	1560	1560	1560	1560	0
230	20240429	150600	78153340	1560	1560	1560	1560	0
231	20240429	150500	78153340	1560	1560	1560	1560	0
232	20240429	150400	78153340	1560	1560	1560	1560	1
233	20240429	150300	78151780	1560	1560	1560	1560	47
234	20240429	150200	78078460	1560	1560	1560	1560	500
235	20240429	150100	77298460	1559	1559	1559	1559	0
236	20240429	150000	77298460	1559	1559	1559	1559	0
237	20240429	145900	77298460	1559	1559	1559	1559	211
238	20240429	145800	76969511	1559	1559	1559	1559	0
239	20240429	145700	76969511	1559	1554	1559	1554	2362
240	20240429	145600	73298458	1554	1554	1554	1554	61
241	20240429	145500	73203664	1554	1554	1554	1554	0
242	20240429	145400	73203664	1554	1554	1554	1554	200
243	20240429	145300	72892864	1554	1554	1554	1554	0
244	20240429	145200	72892864	1554	1554	1554	1554	0
245	20240429	145100	72892864	1554	1554	1554	1554	48
246	20240429	145000	72818272	1554	1554	1554	1554	6
247	20240429	144900	72808948	1554	1554	1554	1554	5
248	20240429	144800	72801178	1554	1554	1554	1554	51
249	20240429	144700	72721924	1554	1554	1554	1554	10
250	20240429	144600	72706384	1554	1554	1554	1554	57
251	20240429	144500	72617806	1554	1554	1554	1554	354
252	20240429	144400	72067690	1554	1554	1554	1554	5
253	20240429	144300	72059920	1554	1554	1554	1554	0
254	20240429	144200	72059920	1554	1554	1554	1554	0
255	20240429	144100	72059920	1554	1554	1554	1554	17
256	20240429	144000	72033502	1554	1554	1554	1554	8
257	20240429	143900	72021070	1554	1554	1554	1554	0
258	20240429	143800	72021070	1554	1554	1554	1554	0
259	20240429	143700	72021070	1554	1554	1554	1554	0
260	20240429	143600	72021070	1554	1554	1554	1554	95
261	20240429	143500	71873440	1553	1553	1553	1553	0
262	20240429	143400	71873440	1553	1553	1553	1553	0
263	20240429	143300	71873440	1553	1553	1553	1553	0
264	20240429	143200	71873440	1553	1553	1553	1553	0
265	20240429	143100	71873440	1553	1553	1553	1553	0
266	20240429	143000	71873440	1553	1553	1553	1553	0
267	20240429	142900	71873440	1553	1553	1553	1553	0
268	20240429	142800	71873440	1553	1553	1553	1553	0
269	20240429	142700	71873440	1553	1553	1553	1553	0
270	20240429	142600	71873440	1553	1553	1553	1553	0
271	20240429	142500	71873440	1553	1553	1553	1553	500
272	20240429	142400	71096940	1554	1554	1554	1554	5
273	20240429	142300	71089170	1554	1554	1554	1554	5
274	20240429	142200	71081400	1554	1554	1554	1554	0
275	20240429	142100	71081400	1554	1554	1554	1554	439
276	20240429	142000	70399194	1554	1554	1554	1554	81
277	20240429	141900	70273320	1555	1554	1555	1554	550
278	20240429	141800	69418572	1554	1554	1554	1554	0
279	20240429	141700	69418572	1554	1554	1554	1554	0
280	20240429	141600	69418572	1554	1554	1554	1553	8
281	20240429	141500	69406141	1555	1555	1555	1555	4
282	20240429	141400	69399921	1555	1555	1555	1555	0
283	20240429	141300	69399921	1555	1555	1555	1555	0
284	20240429	141200	69399921	1555	1555	1555	1555	0
285	20240429	141100	69399921	1555	1555	1555	1555	0
286	20240429	141000	69399921	1555	1555	1555	1555	0
287	20240429	140900	69399921	1555	1555	1555	1555	0
288	20240429	140800	69399921	1555	1555	1555	1555	0
289	20240429	140700	69399921	1555	1555	1555	1555	0
290	20240429	140600	69399921	1555	1558	1558	1555	17
291	20240429	140500	69373483	1557	1557	1557	1557	0
292	20240429	140400	69373483	1557	1557	1557	1557	0
293	20240429	140300	69373483	1557	1557	1557	1557	0
294	20240429	140200	69373483	1557	1557	1557	1557	0
295	20240429	140100	69373483	1557	1557	1557	1557	0
296	20240429	140000	69373483	1557	1557	1557	1557	1
297	20240429	135900	69371926	1556	1556	1556	1556	0
298	20240429	135800	69371926	1556	1556	1556	1556	0
299	20240429	135700	69371926	1556	1556	1556	1556	0
300	20240429	135600	69371926	1556	1556	1556	1556	0
301	20240429	135500	69371926	1556	1556	1556	1556	0
302	20240429	135400	69371926	1556	1556	1556	1556	0
303	20240429	135300	69371926	1556	1556	1556	1556	0
304	20240429	135200	69371926	1556	1556	1556	1556	1
305	20240429	135100	69370370	1556	1556	1556	1556	0
306	20240429	135000	69370370	1556	1556	1556	1556	0
307	20240429	134900	69370370	1556	1556	1556	1556	0
308	20240429	134800	69370370	1556	1556	1556	1556	0
309	20240429	134700	69370370	1556	1556	1556	1556	0
310	20240429	134600	69370370	1556	1556	1556	1556	0
311	20240429	134500	69370370	1556	1556	1556	1556	0
312	20240429	134400	69370370	1556	1556	1556	1556	0
313	20240429	134300	69370370	1556	1556	1556	1556	0
314	20240429	134200	69370370	1556	1556	1556	1556	0
315	20240429	134100	69370370	1556	1556	1556	1556	0
316	20240429	134000	69370370	1556	1556	1556	1556	0
317	20240429	133900	69370370	1556	1556	1556	1556	0
318	20240429	133800	69370370	1556	1556	1556	1556	0
319	20240429	133700	69370370	1556	1556	1556	1556	0
320	20240429	133600	69370370	1556	1556	1556	1556	0
321	20240429	133500	69370370	1556	1556	1556	1556	3
322	20240429	133400	69365702	1565	1565	1565	1565	0
323	20240429	133300	69365702	1565	1565	1565	1565	0
324	20240429	133200	69365702	1565	1565	1565	1565	0
325	20240429	133100	69365702	1565	1565	1565	1565	0
326	20240429	133000	69365702	1565	1565	1565	1565	0
327	20240429	132900	69365702	1565	1565	1565	1565	0
328	20240429	132800	69365702	1565	1565	1565	1565	0
329	20240429	132700	69365702	1565	1565	1565	1565	0
330	20240429	132600	69365702	1565	1565	1565	1565	0
331	20240429	132500	69365702	1565	1565	1565	1565	0
332	20240429	132400	69365702	1565	1565	1565	1565	0
333	20240429	132300	69365702	1565	1565	1565	1565	0
334	20240429	132200	69365702	1565	1565	1565	1565	0
335	20240429	132100	69365702	1565	1565	1565	1565	0
336	20240429	132000	69365702	1565	1565	1565	1565	0
337	20240429	131900	69365702	1565	1565	1565	1565	0
338	20240429	131800	69365702	1565	1565	1565	1565	0
339	20240429	131700	69365702	1565	1565	1565	1565	0
340	20240429	131600	69365702	1565	1565	1565	1565	0
341	20240429	131500	69365702	1565	1565	1565	1565	0
342	20240429	131400	69365702	1565	1565	1565	1565	0
343	20240429	131300	69365702	1565	1565	1565	1565	0
344	20240429	131200	69365702	1565	1565	1565	1565	0
345	20240429	131100	69365702	1565	1565	1565	1565	0
346	20240429	131000	69365702	1565	1565	1565	1565	0
347	20240429	130900	69365702	1565	1565	1565	1565	0
348	20240429	130800	69365702	1565	1565	1565	1565	0
349	20240429	130700	69365702	1565	1565	1565	1565	0
350	20240429	130600	69365702	1565	1565	1565	1565	0
351	20240429	130500	69365702	1565	1565	1565	1565	0
352	20240429	130400	69365702	1565	1565	1565	1565	0
353	20240429	130300	69365702	1565	1565	1565	1565	0
354	20240429	130200	69365702	1565	1565	1565	1565	0
355	20240429	130100	69365702	1565	1565	1565	1565	0
356	20240429	130000	69365702	1565	1565	1565	1565	0
357	20240429	125900	69365702	1565	1565	1565	1565	0
358	20240429	125800	69365702	1565	1565	1565	1565	0
359	20240429	125700	69365702	1565	1565	1565	1565	0
360	20240429	125600	69365702	1565	1565	1565	1565	0
361	20240429	125500	69365702	1565	1565	1565	1565	0
362	20240429	125400	69365702	1565	1565	1565	1565	0
363	20240429	125300	69365702	1565	1565	1565	1565	0
364	20240429	125200	69365702	1565	1565	1565	1565	0
365	20240429	125100	69365702	1565	1565	1565	1565	0
366	20240429	125000	69365702	1565	1565	1565	1565	0
367	20240429	124900	69365702	1565	1565	1565	1565	0
368	20240429	124800	69365702	1565	1565	1565	1565	0
369	20240429	124700	69365702	1565	1565	1565	1565	0
370	20240429	124600	69365702	1565	1565	1565	1565	0
371	20240429	124500	69365702	1565	1565	1565	1565	0
372	20240429	124400	69365702	1565	1565	1565	1565	0
373	20240429	124300	69365702	1565	1565	1565	1565	0
374	20240429	124200	69365702	1565	1564	1565	1564	1104
375	20240429	124100	67638183	1564	1564	1564	1564	0
376	20240429	124000	67638183	1564	1564	1564	1564	0
377	20240429	123900	67638183	1564	1564	1564	1564	2
378	20240429	123800	67635055	1555	1555	1555	1555	0
379	20240429	123700	67635055	1555	1555	1555	1555	0
380	20240429	123600	67635055	1555	1555	1555	1555	0
381	20240429	123500	67635055	1555	1555	1555	1555	15
382	20240429	123400	67611730	1564	1564	1564	1564	0
383	20240429	123300	67611730	1564	1564	1564	1564	677
384	20240429	123200	66552902	1564	1564	1564	1564	0
385	20240429	123100	66552902	1564	1557	1564	1557	500
386	20240429	123000	65771846	1553	1553	1553	1553	0
387	20240429	122900	65771846	1553	1553	1553	1553	0
388	20240429	122800	65771846	1553	1553	1553	1553	0
389	20240429	122700	65771846	1553	1553	1553	1553	0
390	20240429	122600	65771846	1553	1553	1553	1553	0
391	20240429	122500	65771846	1553	1553	1553	1553	0
392	20240429	122400	65771846	1553	1553	1553	1553	0
393	20240429	122300	65771846	1553	1553	1553	1553	1
394	20240429	122200	65770293	1552	1552	1552	1552	0
395	20240429	122100	65770293	1552	1552	1552	1552	0
396	20240429	122000	65770293	1552	1552	1552	1552	0
397	20240429	121900	65770293	1552	1552	1552	1552	0
398	20240429	121800	65770293	1552	1552	1552	1552	0
399	20240429	121700	65770293	1552	1552	1552	1552	0
400	20240429	121600	65770293	1552	1552	1552	1552	0
401	20240429	121500	65770293	1552	1552	1552	1552	0
402	20240429	121400	65770293	1552	1552	1552	1552	0
403	20240429	121300	65770293	1552	1552	1552	1552	1539
404	20240429	121200	63381765	1552	1552	1552	1552	1461
405	20240429	121100	61114293	1552	1558	1558	1552	6000
406	20240429	121000	51791547	1565	1565	1565	1565	0
407	20240429	120900	51791547	1565	1565	1565	1565	0
408	20240429	120800	51791547	1565	1565	1565	1565	0
409	20240429	120700	51791547	1565	1565	1565	1565	0
410	20240429	120600	51791547	1565	1565	1565	1565	0
411	20240429	120500	51791547	1565	1565	1565	1565	0
412	20240429	120400	51791547	1565	1565	1565	1565	1
413	20240429	120300	51789982	1565	1565	1565	1565	0
414	20240429	120200	51789982	1565	1565	1565	1565	0
415	20240429	120100	51789982	1565	1565	1565	1565	3
416	20240429	120000	51785287	1565	1565	1565	1565	0
417	20240429	115900	51785287	1565	1565	1565	1565	0
418	20240429	115800	51785287	1565	1565	1565	1565	0
419	20240429	115700	51785287	1565	1565	1565	1565	0
420	20240429	115600	51785287	1565	1565	1565	1565	0
421	20240429	115500	51785287	1565	1565	1565	1565	0
422	20240429	115400	51785287	1565	1565	1565	1565	0
423	20240429	115300	51785287	1565	1565	1565	1565	1
424	20240429	115200	51783722	1567	1567	1567	1567	0
425	20240429	115100	51783722	1567	1567	1567	1567	0
426	20240429	115000	51783722	1567	1567	1567	1567	0
427	20240429	114900	51783722	1567	1567	1567	1567	0
428	20240429	114800	51783722	1567	1567	1567	1567	0
429	20240429	114700	51783722	1567	1567	1567	1567	0
430	20240429	114600	51783722	1567	1567	1567	1567	0
431	20240429	114500	51783722	1567	1567	1567	1567	0
432	20240429	114400	51783722	1567	1567	1567	1567	0
433	20240429	114300	51783722	1567	1567	1567	1567	0
434	20240429	114200	51783722	1567	1567	1567	1567	0
435	20240429	114100	51783722	1567	1567	1567	1567	0
436	20240429	114000	51783722	1567	1567	1567	1567	1
437	20240429	113900	51782155	1567	1567	1567	1567	0
438	20240429	113800	51782155	1567	1567	1567	1567	0
439	20240429	113700	51782155	1567	1567	1567	1567	0
440	20240429	113600	51782155	1567	1567	1567	1567	0
441	20240429	113500	51782155	1567	1567	1567	1567	0
442	20240429	113400	51782155	1567	1567	1567	1567	0
443	20240429	113300	51782155	1567	1567	1567	1567	0
444	20240429	113200	51782155	1567	1567	1567	1567	0
445	20240429	113100	51782155	1567	1567	1567	1567	0
446	20240429	113000	51782155	1567	1567	1567	1567	0
447	20240429	112900	51782155	1567	1567	1567	1567	0
448	20240429	112800	51782155	1567	1567	1567	1567	0
449	20240429	112700	51782155	1567	1567	1567	1567	0
450	20240429	112600	51782155	1567	1567	1567	1567	0
451	20240429	112500	51782155	1567	1567	1567	1567	0
452	20240429	112400	51782155	1567	1567	1567	1567	0
453	20240429	112300	51782155	1567	1567	1567	1567	2
454	20240429	112200	51779021	1559	1561	1561	1559	3975
455	20240429	112100	45579158	1559	1570	1570	1559	2500
456	20240429	112000	41670308	1570	1570	1570	1570	54
457	20240429	111900	41585528	1580	1580	1580	1580	0
458	20240429	111800	41585528	1580	1580	1580	1580	0
459	20240429	111700	41585528	1580	1580	1580	1580	0
460	20240429	111600	41585528	1580	1580	1580	1580	0
461	20240429	111500	41585528	1580	1580	1580	1580	0
462	20240429	111400	41585528	1580	1580	1580	1580	29
463	20240429	111300	41539708	1580	1580	1580	1580	0
464	20240429	111200	41539708	1580	1580	1580	1580	0
465	20240429	111100	41539708	1580	1580	1580	1580	4
466	20240429	111000	41533388	1580	1580	1580	1580	0
467	20240429	110900	41533388	1580	1580	1580	1580	0
468	20240429	110800	41533388	1580	1580	1580	1580	0
469	20240429	110700	41533388	1580	1580	1580	1580	0
470	20240429	110600	41533388	1580	1580	1580	1580	0
471	20240429	110500	41533388	1580	1580	1580	1580	2
472	20240429	110400	41530228	1580	1580	1580	1580	0
473	20240429	110300	41530228	1580	1580	1580	1580	0
474	20240429	110200	41530228	1580	1580	1580	1580	0
475	20240429	110100	41530228	1580	1580	1580	1580	0
476	20240429	110000	41530228	1580	1580	1580	1580	0
477	20240429	105900	41530228	1580	1580	1580	1580	0
478	20240429	105800	41530228	1580	1580	1580	1580	0
479	20240429	105700	41530228	1580	1580	1580	1580	0
480	20240429	105600	41530228	1580	1580	1580	1580	0
481	20240429	105500	41530228	1580	1580	1580	1580	0
482	20240429	105400	41530228	1580	1580	1580	1580	0
483	20240429	105300	41530228	1580	1580	1580	1580	0
484	20240429	105200	41530228	1580	1580	1580	1580	0
485	20240429	105100	41530228	1580	1580	1580	1580	0
486	20240429	105000	41530228	1580	1580	1580	1580	0
487	20240429	104900	41530228	1580	1580	1580	1580	0
488	20240429	104800	41530228	1580	1580	1580	1580	0
489	20240429	104700	41530228	1580	1580	1580	1580	0
490	20240429	104600	41530228	1580	1580	1580	1580	0
491	20240429	104500	41530228	1580	1580	1580	1580	0
492	20240429	104400	41530228	1580	1580	1580	1580	0
493	20240429	104300	41530228	1580	1580	1580	1580	0
494	20240429	104200	41530228	1580	1580	1580	1580	0
495	20240429	104100	41530228	1580	1580	1580	1580	0
496	20240429	104000	41530228	1580	1580	1580	1580	0
497	20240429	103900	41530228	1580	1580	1580	1580	0
498	20240429	103800	41530228	1580	1580	1580	1580	0
499	20240429	103700	41530228	1580	1580	1580	1580	0
500	20240429	103600	41530228	1580	1580	1580	1580	0
501	20240429	103500	41530228	1580	1580	1580	1580	0
502	20240429	103400	41530228	1580	1580	1580	1580	0
503	20240429	103300	41530228	1580	1580	1580	1580	0
504	20240429	103200	41530228	1580	1580	1580	1580	0
505	20240429	103100	41530228	1580	1580	1580	1580	0
506	20240429	103000	41530228	1580	1580	1580	1580	0
507	20240429	102900	41530228	1580	1580	1580	1580	0
508	20240429	102800	41530228	1580	1580	1580	1580	0
509	20240429	102700	41530228	1580	1580	1580	1580	0
510	20240429	102600	41530228	1580	1580	1580	1580	0
511	20240429	102500	41530228	1580	1580	1580	1580	100
512	20240429	102400	41372228	1581	1581	1581	1581	0
513	20240429	102300	41372228	1581	1581	1581	1581	1
514	20240429	102200	41370647	1581	1581	1581	1581	0
515	20240429	102100	41370647	1581	1581	1581	1581	0
516	20240429	102000	41370647	1581	1581	1581	1581	0
517	20240429	101900	41370647	1581	1581	1581	1581	0
518	20240429	101800	41370647	1581	1581	1581	1581	0
519	20240429	101700	41370647	1581	1581	1581	1581	0
520	20240429	101600	41370647	1581	1559	1581	1559	3075
521	20240429	101500	36516966	1557	1557	1557	1553	1208
522	20240429	101400	34636348	1557	1557	1557	1557	0
523	20240429	101300	34636348	1557	1557	1557	1557	0
524	20240429	101200	34636348	1557	1557	1557	1557	0
525	20240429	101100	34636348	1557	1557	1557	1557	728
526	20240429	101000	33502852	1559	1560	1560	1559	1299
527	20240429	100900	31477633	1565	1565	1565	1565	0
528	20240429	100800	31477633	1565	1564	1565	1562	3063
529	20240429	100700	26690575	1562	1571	1571	1562	2200
530	20240429	100600	23241576	1571	1571	1571	1571	0
531	20240429	100500	23241576	1571	1571	1571	1571	0
532	20240429	100400	23241576	1571	1571	1571	1571	15
533	20240429	100300	23218011	1572	1572	1572	1572	0
534	20240429	100200	23218011	1572	1584	1584	1572	501
535	20240429	100100	22430427	1573	1573	1573	1573	0
536	20240429	100000	22430427	1573	1573	1573	1573	0
537	20240429	095900	22430427	1573	1590	1590	1573	450
538	20240429	095800	21722250	1575	1575	1575	1575	330
539	20240429	095700	21202500	1575	1575	1575	1575	0
540	20240429	095600	21202500	1575	1575	1575	1575	0
541	20240429	095500	21202500	1575	1575	1575	1575	0
542	20240429	095400	21202500	1575	1575	1575	1575	0
543	20240429	095300	21202500	1575	1575	1575	1575	0
544	20240429	095200	21202500	1575	1575	1575	1575	0
545	20240429	095100	21202500	1575	1575	1575	1575	0
546	20240429	095000	21202500	1575	1575	1575	1575	228
547	20240429	094900	20843400	1594	1594	1594	1594	0
548	20240429	094800	20843400	1594	1594	1594	1594	6
549	20240429	094700	20833836	1594	1594	1594	1594	0
550	20240429	094600	20833836	1594	1594	1594	1594	0
551	20240429	094500	20833836	1594	1594	1594	1594	0
552	20240429	094400	20833836	1594	1594	1594	1594	0
553	20240429	094300	20833836	1594	1594	1594	1594	0
554	20240429	094200	20833836	1594	1594	1594	1594	1
555	20240429	094100	20832242	1574	1574	1574	1574	0
556	20240429	094000	20832242	1574	1574	1574	1574	0
557	20240429	093900	20832242	1574	1574	1574	1574	0
558	20240429	093800	20832242	1574	1574	1574	1574	126
559	20240429	093700	20633918	1595	1595	1595	1595	2
560	20240429	093600	20630728	1596	1596	1596	1596	0
561	20240429	093500	20630728	1596	1596	1596	1596	0
562	20240429	093400	20630728	1596	1596	1596	1596	0
563	20240429	093300	20630728	1596	1596	1596	1596	0
564	20240429	093200	20630728	1596	1573	1596	1573	2000
565	20240429	093100	17454512	1579	1579	1579	1579	1
566	20240429	093000	17452933	1559	1559	1559	1559	0
567	20240429	092900	17452933	1559	1559	1559	1559	0
568	20240429	092800	17452933	1559	1590	1590	1559	388
569	20240429	092700	16845602	1590	1588	1590	1588	3000
570	20240429	092600	12076616	1590	1590	1590	1590	0
571	20240429	092500	12076616	1590	1590	1590	1590	0
572	20240429	092400	12076616	1590	1590	1590	1590	0
573	20240429	092300	12076616	1590	1590	1590	1590	1
574	20240429	092200	12075026	1590	1589	1590	1589	555
575	20240429	092100	11192630	1590	1590	1590	1590	160
576	20240429	092000	10938230	1597	1569	1597	1569	3313
577	20240429	091900	5721098	1569	1569	1569	1569	10
578	20240429	091800	5705408	1571	1571	1571	1571	0
579	20240429	091700	5705408	1571	1571	1571	1571	0
580	20240429	091600	5705408	1571	1571	1571	1571	0
581	20240429	091500	5705408	1571	1571	1571	1571	0
582	20240429	091400	5705408	1571	1571	1571	1571	0
583	20240429	091300	5705408	1571	1571	1571	1571	0
584	20240429	091200	5705408	1571	1571	1571	1571	0
585	20240429	091100	5705408	1571	1571	1571	1571	100
586	20240429	091000	5548308	1579	1579	1579	1579	0
587	20240429	090900	5548308	1579	1579	1579	1579	0
588	20240429	090800	5548308	1579	1570	1580	1560	40
589	20240429	090700	5485571	1580	1586	1586	1580	1171
590	20240429	090600	3628425	1587	1562	1640	1562	2136
591	20240429	090500	187439	1550	1550	1550	1549	14
592	20240429	090400	165743	1549	1549	1549	1549	0
593	20240429	090300	165743	1549	1549	1549	1549	0
594	20240429	090200	165743	1549	1549	1549	1549	0
595	20240429	090100	165743	1549	1549	1549	1549	32
596	20240429	090000	116175	1549	1549	1549	1549	75