KissMeData/065530/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194300	62909008	1904	1904	1904	1904	424
3	20240429	194200	62909008	1904	1904	1904	1904	0
4	20240429	194100	62909008	1904	1904	1904	1904	0
5	20240429	194000	62909008	1904	1904	1904	1904	0
6	20240429	193900	62909008	1904	1904	1904	1904	0
7	20240429	193800	62909008	1904	1904	1904	1904	0
8	20240429	193700	62909008	1904	1904	1904	1904	0
9	20240429	193600	62909008	1904	1904	1904	1904	0
10	20240429	193500	62909008	1904	1904	1904	1904	0
11	20240429	193400	62909008	1904	1904	1904	1904	0
12	20240429	193300	62909008	1904	1904	1904	1904	0
13	20240429	193200	62909008	1904	1904	1904	1904	0
14	20240429	193100	62909008	1904	1904	1904	1904	0
15	20240429	193000	62909008	1904	1904	1904	1904	0
16	20240429	192900	62909008	1904	1904	1904	1904	0
17	20240429	192800	62909008	1904	1904	1904	1904	0
18	20240429	192700	62909008	1904	1904	1904	1904	0
19	20240429	192600	62909008	1904	1904	1904	1904	0
20	20240429	192500	62909008	1904	1904	1904	1904	0
21	20240429	192400	62909008	1904	1904	1904	1904	0
22	20240429	192300	62909008	1904	1904	1904	1904	0
23	20240429	192200	62909008	1904	1904	1904	1904	0
24	20240429	192100	62909008	1904	1904	1904	1904	0
25	20240429	192000	62909008	1904	1904	1904	1904	0
26	20240429	191900	62909008	1904	1904	1904	1904	0
27	20240429	191800	62909008	1904	1904	1904	1904	0
28	20240429	191700	62909008	1904	1904	1904	1904	0
29	20240429	191600	62909008	1904	1904	1904	1904	0
30	20240429	191500	62909008	1904	1904	1904	1904	0
31	20240429	191400	62909008	1904	1904	1904	1904	0
32	20240429	191300	62909008	1904	1904	1904	1904	424
33	20240429	191200	62909008	1904	1904	1904	1904	0
34	20240429	191100	62909008	1904	1904	1904	1904	0
35	20240429	191000	62909008	1904	1904	1904	1904	0
36	20240429	190900	62909008	1904	1904	1904	1904	0
37	20240429	190800	62909008	1904	1904	1904	1904	0
38	20240429	190700	62909008	1904	1904	1904	1904	0
39	20240429	190600	62909008	1904	1904	1904	1904	0
40	20240429	190500	62909008	1904	1904	1904	1904	0
41	20240429	190400	62909008	1904	1904	1904	1904	0
42	20240429	190300	62909008	1904	1904	1904	1904	0
43	20240429	190200	62909008	1904	1904	1904	1904	0
44	20240429	190100	62909008	1904	1904	1904	1904	0
45	20240429	190000	62909008	1904	1904	1904	1904	0
46	20240429	185900	62909008	1904	1904	1904	1904	0
47	20240429	185800	62909008	1904	1904	1904	1904	0
48	20240429	185700	62909008	1904	1904	1904	1904	0
49	20240429	185600	62909008	1904	1904	1904	1904	0
50	20240429	185500	62909008	1904	1904	1904	1904	0
51	20240429	185400	62909008	1904	1904	1904	1904	0
52	20240429	185300	62909008	1904	1904	1904	1904	0
53	20240429	185200	62909008	1904	1904	1904	1904	0
54	20240429	185100	62909008	1904	1904	1904	1904	0
55	20240429	185000	62909008	1904	1904	1904	1904	0
56	20240429	184900	62909008	1904	1904	1904	1904	0
57	20240429	184800	62909008	1904	1904	1904	1904	0
58	20240429	184700	62909008	1904	1904	1904	1904	0
59	20240429	184600	62909008	1904	1904	1904	1904	0
60	20240429	184500	62909008	1904	1904	1904	1904	0
61	20240429	184400	62909008	1904	1904	1904	1904	0
62	20240429	184300	62909008	1904	1904	1904	1904	424
63	20240429	184200	62909008	1904	1904	1904	1904	0
64	20240429	184100	62909008	1904	1904	1904	1904	0
65	20240429	184000	62909008	1904	1904	1904	1904	0
66	20240429	183900	62909008	1904	1904	1904	1904	0
67	20240429	183800	62909008	1904	1904	1904	1904	0
68	20240429	183700	62909008	1904	1904	1904	1904	0
69	20240429	183600	62909008	1904	1904	1904	1904	0
70	20240429	183500	62909008	1904	1904	1904	1904	0
71	20240429	183400	62909008	1904	1904	1904	1904	0
72	20240429	183300	62909008	1904	1904	1904	1904	0
73	20240429	183200	62909008	1904	1904	1904	1904	0
74	20240429	183100	62909008	1904	1904	1904	1904	0
75	20240429	183000	62909008	1904	1904	1904	1904	0
76	20240429	182900	62909008	1904	1904	1904	1904	0
77	20240429	182800	62909008	1904	1904	1904	1904	0
78	20240429	182700	62909008	1904	1904	1904	1904	0
79	20240429	182600	62909008	1904	1904	1904	1904	0
80	20240429	182500	62909008	1904	1904	1904	1904	0
81	20240429	182400	62909008	1904	1904	1904	1904	0
82	20240429	182300	62909008	1904	1904	1904	1904	0
83	20240429	182200	62909008	1904	1904	1904	1904	0
84	20240429	182100	62909008	1904	1904	1904	1904	0
85	20240429	182000	62909008	1904	1904	1904	1904	0
86	20240429	181900	62909008	1904	1904	1904	1904	0
87	20240429	181800	62909008	1904	1904	1904	1904	0
88	20240429	181700	62909008	1904	1904	1904	1904	0
89	20240429	181600	62909008	1904	1904	1904	1904	0
90	20240429	181500	62909008	1904	1904	1904	1904	0
91	20240429	181400	62909008	1904	1904	1904	1904	0
92	20240429	181300	62909008	1904	1904	1904	1904	424
93	20240429	181200	62909008	1904	1904	1904	1904	0
94	20240429	181100	62909008	1904	1904	1904	1904	0
95	20240429	181000	62909008	1904	1904	1904	1904	0
96	20240429	180900	62909008	1904	1904	1904	1904	0
97	20240429	180800	62909008	1904	1904	1904	1904	0
98	20240429	180700	62909008	1904	1904	1904	1904	0
99	20240429	180600	62909008	1904	1904	1904	1904	0
100	20240429	180500	62909008	1904	1904	1904	1904	0
101	20240429	180400	62909008	1904	1904	1904	1904	0
102	20240429	180300	62909008	1904	1904	1904	1904	0
103	20240429	180200	62909008	1904	1904	1904	1904	0
104	20240429	180100	62909008	1904	1904	1904	1904	0
105	20240429	180000	62909008	1904	1904	1904	1904	0
106	20240429	175900	62909008	1904	1904	1904	1904	0
107	20240429	175800	62909008	1904	1904	1904	1904	0
108	20240429	175700	62909008	1904	1904	1904	1904	0
109	20240429	175600	62909008	1904	1904	1904	1904	0
110	20240429	175500	62909008	1904	1904	1904	1904	0
111	20240429	175400	62909008	1904	1904	1904	1904	0
112	20240429	175300	62909008	1904	1904	1904	1904	0
113	20240429	175200	62909008	1904	1904	1904	1904	0
114	20240429	175100	62909008	1904	1904	1904	1904	0
115	20240429	175000	62909008	1904	1904	1904	1904	0
116	20240429	174900	62909008	1904	1904	1904	1904	0
117	20240429	174800	62909008	1904	1904	1904	1904	0
118	20240429	174700	62909008	1904	1904	1904	1904	0
119	20240429	174600	62909008	1904	1904	1904	1904	0
120	20240429	174500	62909008	1904	1904	1904	1904	0
121	20240429	174400	62909008	1904	1904	1904	1904	0
122	20240429	174300	62909008	1904	1904	1904	1904	424
123	20240429	174200	62909008	1904	1904	1904	1904	0
124	20240429	174100	62909008	1904	1904	1904	1904	0
125	20240429	174000	62909008	1904	1904	1904	1904	0
126	20240429	173900	62909008	1904	1904	1904	1904	0
127	20240429	173800	62909008	1904	1904	1904	1904	0
128	20240429	173700	62909008	1904	1904	1904	1904	0
129	20240429	173600	62909008	1904	1904	1904	1904	0
130	20240429	173500	62909008	1904	1904	1904	1904	0
131	20240429	173400	62909008	1904	1904	1904	1904	0
132	20240429	173300	62909008	1904	1904	1904	1904	0
133	20240429	173200	62909008	1904	1904	1904	1904	0
134	20240429	173100	62909008	1904	1904	1904	1904	0
135	20240429	173000	62909008	1904	1904	1904	1904	0
136	20240429	172900	62909008	1904	1904	1904	1904	0
137	20240429	172800	62909008	1904	1904	1904	1904	0
138	20240429	172700	62909008	1904	1904	1904	1904	0
139	20240429	172600	62909008	1904	1904	1904	1904	0
140	20240429	172500	62909008	1904	1904	1904	1904	0
141	20240429	172400	62909008	1904	1904	1904	1904	0
142	20240429	172300	62909008	1904	1904	1904	1904	0
143	20240429	172200	62909008	1904	1904	1904	1904	0
144	20240429	172100	62909008	1904	1904	1904	1904	0
145	20240429	172000	62909008	1904	1904	1904	1904	0
146	20240429	171900	62909008	1904	1904	1904	1904	0
147	20240429	171800	62909008	1904	1904	1904	1904	0
148	20240429	171700	62909008	1904	1904	1904	1904	0
149	20240429	171600	62909008	1904	1904	1904	1904	0
150	20240429	171500	62909008	1904	1904	1904	1904	0
151	20240429	171400	62909008	1904	1904	1904	1904	0
152	20240429	171300	62909008	1904	1904	1904	1904	424
153	20240429	171200	62909008	1904	1904	1904	1904	0
154	20240429	171100	62909008	1904	1904	1904	1904	0
155	20240429	171000	62909008	1904	1904	1904	1904	0
156	20240429	170900	62909008	1904	1904	1904	1904	0
157	20240429	170800	62909008	1904	1904	1904	1904	0
158	20240429	170700	62909008	1904	1904	1904	1904	0
159	20240429	170600	62909008	1904	1904	1904	1904	0
160	20240429	170500	62909008	1904	1904	1904	1904	0
161	20240429	170400	62909008	1904	1904	1904	1904	0
162	20240429	170300	62909008	1904	1904	1904	1904	0
163	20240429	170200	62909008	1904	1904	1904	1904	0
164	20240429	170100	62909008	1904	1904	1904	1904	0
165	20240429	170000	62909008	1904	1904	1904	1904	0
166	20240429	165900	62909008	1904	1904	1904	1904	0
167	20240429	165800	62909008	1904	1904	1904	1904	0
168	20240429	165700	62909008	1904	1904	1904	1904	0
169	20240429	165600	62909008	1904	1904	1904	1904	0
170	20240429	165500	62909008	1904	1904	1904	1904	0
171	20240429	165400	62909008	1904	1904	1904	1904	0
172	20240429	165300	62909008	1904	1904	1904	1904	0
173	20240429	165200	62909008	1904	1904	1904	1904	0
174	20240429	165100	62909008	1904	1904	1904	1904	0
175	20240429	165000	62909008	1904	1904	1904	1904	0
176	20240429	164900	62909008	1904	1904	1904	1904	0
177	20240429	164800	62909008	1904	1904	1904	1904	0
178	20240429	164700	62909008	1904	1904	1904	1904	0
179	20240429	164600	62909008	1904	1904	1904	1904	0
180	20240429	164500	62909008	1904	1904	1904	1904	0
181	20240429	164400	62909008	1904	1904	1904	1904	0
182	20240429	164300	62909008	1904	1904	1904	1904	424
183	20240429	164200	62909008	1904	1904	1904	1904	0
184	20240429	164100	62909008	1904	1904	1904	1904	0
185	20240429	164000	62909008	1904	1904	1904	1904	0
186	20240429	163900	62909008	1904	1904	1904	1904	0
187	20240429	163800	62909008	1904	1904	1904	1904	0
188	20240429	163700	62909008	1904	1904	1904	1904	0
189	20240429	163600	62909008	1904	1904	1904	1904	0
190	20240429	163500	62909008	1904	1904	1904	1904	0
191	20240429	163400	62909008	1904	1904	1904	1904	0
192	20240429	163300	62909008	1904	1904	1904	1904	0
193	20240429	163200	62909008	1904	1904	1904	1904	0
194	20240429	163100	62909008	1904	1904	1904	1904	0
195	20240429	163000	62909008	1904	1904	1904	1904	0
196	20240429	162900	62909008	1904	1904	1904	1904	0
197	20240429	162800	62909008	1904	1904	1904	1904	0
198	20240429	162700	62909008	1904	1904	1904	1904	0
199	20240429	162600	62909008	1904	1904	1904	1904	0
200	20240429	162500	62909008	1904	1904	1904	1904	0
201	20240429	162400	62909008	1904	1904	1904	1904	0
202	20240429	162300	62909008	1904	1904	1904	1904	0
203	20240429	162200	62909008	1904	1904	1904	1904	0
204	20240429	162100	62909008	1904	1904	1904	1904	0
205	20240429	162000	62909008	1904	1904	1904	1904	0
206	20240429	161900	62909008	1904	1904	1904	1904	0
207	20240429	161800	62909008	1904	1904	1904	1904	0
208	20240429	161700	62909008	1904	1904	1904	1904	0
209	20240429	161600	62909008	1904	1904	1904	1904	0
210	20240429	161500	62909008	1904	1904	1904	1904	0
211	20240429	161400	62909008	1904	1904	1904	1904	0
212	20240429	161300	62909008	1904	1904	1904	1904	424
213	20240429	161200	62909008	1904	1904	1904	1904	0
214	20240429	161100	62909008	1904	1904	1904	1904	0
215	20240429	161000	62909008	1904	1904	1904	1904	0
216	20240429	160900	62909008	1904	1904	1904	1904	0
217	20240429	160800	62909008	1904	1904	1904	1904	0
218	20240429	160700	62909008	1904	1904	1904	1904	0
219	20240429	160600	62909008	1904	1904	1904	1904	0
220	20240429	160500	62909008	1904	1904	1904	1904	0
221	20240429	160400	62909008	1904	1904	1904	1904	0
222	20240429	160300	62909008	1904	1904	1904	1904	0
223	20240429	160200	62909008	1904	1904	1904	1904	0
224	20240429	160100	62909008	1904	1904	1904	1904	0
225	20240429	160000	62909008	1904	1904	1904	1904	0
226	20240429	155900	62909008	1904	1904	1904	1904	0
227	20240429	155800	62909008	1904	1904	1904	1904	0
228	20240429	155700	62909008	1904	1904	1904	1904	0
229	20240429	155600	62909008	1904	1904	1904	1904	0
230	20240429	155500	62909008	1904	1904	1904	1904	0
231	20240429	155400	62909008	1904	1904	1904	1904	0
232	20240429	155300	62909008	1904	1904	1904	1904	0
233	20240429	155200	62909008	1904	1904	1904	1904	0
234	20240429	155100	62909008	1904	1904	1904	1904	0
235	20240429	155000	62909008	1904	1904	1904	1904	0
236	20240429	154900	62909008	1904	1904	1904	1904	0
237	20240429	154800	62909008	1904	1904	1904	1904	0
238	20240429	154700	62909008	1904	1904	1904	1904	0
239	20240429	154600	62909008	1904	1904	1904	1904	0
240	20240429	154500	62909008	1904	1904	1904	1904	0
241	20240429	154400	62909008	1904	1904	1904	1904	0
242	20240429	154300	62909008	1904	1904	1904	1904	424
243	20240429	154200	62909008	1904	1904	1904	1904	0
244	20240429	154100	62909008	1904	1904	1904	1904	0
245	20240429	154000	62909008	1904	1904	1904	1904	0
246	20240429	153900	62909008	1904	1904	1904	1904	0
247	20240429	153800	62909008	1904	1904	1904	1904	0
248	20240429	153700	62909008	1904	1904	1904	1904	0
249	20240429	153600	62909008	1904	1904	1904	1904	0
250	20240429	153500	62909008	1904	1904	1904	1904	0
251	20240429	153400	62909008	1904	1904	1904	1904	0
252	20240429	153300	62909008	1904	1904	1904	1904	0
253	20240429	153200	62909008	1904	1904	1904	1904	0
254	20240429	153100	62909008	1904	1904	1904	1904	0
255	20240429	153000	62909008	1904	1904	1904	1904	424
256	20240429	152900	62101712	1904	1904	1904	1904	0
257	20240429	152800	62101712	1904	1904	1904	1904	0
258	20240429	152700	62101712	1904	1904	1904	1904	0
259	20240429	152600	62101712	1904	1904	1904	1904	0
260	20240429	152500	62101712	1904	1904	1904	1904	0
261	20240429	152400	62101712	1904	1904	1904	1904	0
262	20240429	152300	62101712	1904	1904	1904	1904	0
263	20240429	152200	62101712	1904	1904	1904	1904	0
264	20240429	152100	62101712	1904	1904	1904	1904	0
265	20240429	152000	62101712	1904	1904	1904	1904	0
266	20240429	151900	62101712	1904	1904	1904	1904	4
267	20240429	151800	62094096	1905	1905	1905	1905	10
268	20240429	151700	62075046	1905	1904	1905	1904	158
269	20240429	151600	61774212	1903	1903	1903	1901	714
270	20240429	151500	60415516	1903	1903	1903	1903	10
271	20240429	151400	60396486	1902	1902	1902	1902	0
272	20240429	151300	60396486	1902	1903	1903	1902	8
273	20240429	151200	60381263	1903	1903	1903	1903	20
274	20240429	151100	60343203	1903	1903	1904	1899	152
275	20240429	151000	60054485	1904	1904	1904	1904	0
276	20240429	150900	60054485	1904	1904	1904	1904	0
277	20240429	150800	60054485	1904	1904	1904	1904	0
278	20240429	150700	60054485	1904	1904	1904	1904	0
279	20240429	150600	60054485	1904	1904	1904	1904	0
280	20240429	150500	60054485	1904	1904	1904	1904	0
281	20240429	150400	60054485	1904	1904	1904	1904	0
282	20240429	150300	60054485	1904	1904	1904	1904	37
283	20240429	150200	59984037	1904	1904	1904	1904	0
284	20240429	150100	59984037	1904	1903	1904	1903	33
285	20240429	150000	59921215	1903	1899	1903	1899	202
286	20240429	145900	59537609	1905	1905	1905	1905	0
287	20240429	145800	59537609	1905	1905	1905	1905	0
288	20240429	145700	59537609	1905	1905	1905	1905	0
289	20240429	145600	59537609	1905	1905	1905	1905	0
290	20240429	145500	59537609	1905	1905	1905	1905	0
291	20240429	145400	59537609	1905	1905	1905	1905	0
292	20240429	145300	59537609	1905	1905	1905	1905	1
293	20240429	145200	59535704	1900	1900	1900	1900	0
294	20240429	145100	59535704	1900	1900	1900	1900	0
295	20240429	145000	59535704	1900	1900	1900	1900	0
296	20240429	144900	59535704	1900	1901	1901	1900	2681
297	20240429	144800	54441467	1906	1904	1906	1904	500
298	20240429	144700	53488702	1902	1902	1902	1902	237
299	20240429	144600	53037928	1903	1903	1903	1903	17
300	20240429	144500	53005577	1903	1903	1903	1903	105
301	20240429	144400	52805762	1904	1904	1904	1903	103
302	20240429	144300	52609658	1904	1904	1904	1904	0
303	20240429	144200	52609658	1904	1904	1904	1904	0
304	20240429	144100	52609658	1904	1904	1904	1904	0
305	20240429	144000	52609658	1904	1904	1904	1904	5
306	20240429	143900	52600138	1904	1904	1904	1904	0
307	20240429	143800	52600138	1904	1904	1904	1904	0
308	20240429	143700	52600138	1904	1904	1904	1904	101
309	20240429	143600	52407834	1905	1905	1905	1905	65
310	20240429	143500	52284009	1908	1908	1908	1908	0
311	20240429	143400	52284009	1908	1908	1908	1908	0
312	20240429	143300	52284009	1908	1908	1908	1908	0
313	20240429	143200	52284009	1908	1908	1908	1908	4
314	20240429	143100	52276377	1905	1905	1905	1905	25
315	20240429	143000	52228752	1908	1908	1908	1908	0
316	20240429	142900	52228752	1908	1908	1908	1908	0
317	20240429	142800	52228752	1908	1908	1908	1908	0
318	20240429	142700	52228752	1908	1908	1908	1908	0
319	20240429	142600	52228752	1908	1908	1908	1908	0
320	20240429	142500	52228752	1908	1908	1908	1908	0
321	20240429	142400	52228752	1908	1908	1908	1908	0
322	20240429	142300	52228752	1908	1908	1908	1908	0
323	20240429	142200	52228752	1908	1908	1908	1908	0
324	20240429	142100	52228752	1908	1908	1908	1908	0
325	20240429	142000	52228752	1908	1908	1908	1908	0
326	20240429	141900	52228752	1908	1908	1908	1908	0
327	20240429	141800	52228752	1908	1908	1908	1908	0
328	20240429	141700	52228752	1908	1908	1908	1908	39
329	20240429	141600	52154340	1908	1908	1909	1908	31
330	20240429	141500	52095190	1908	1908	1908	1908	0
331	20240429	141400	52095190	1908	1908	1908	1908	96
332	20240429	141300	51912022	1908	1905	1908	1905	90
333	20240429	141200	51740563	1905	1905	1905	1905	1
334	20240429	141100	51738658	1902	1902	1902	1902	1034
335	20240429	141000	49771990	1902	1902	1902	1902	26
336	20240429	140900	49722538	1902	1902	1902	1902	0
337	20240429	140800	49722538	1902	1902	1902	1902	1
338	20240429	140700	49720636	1905	1905	1905	1905	254
339	20240429	140600	49236766	1908	1908	1908	1908	0
340	20240429	140500	49236766	1908	1908	1908	1908	0
341	20240429	140400	49236766	1908	1908	1908	1908	0
342	20240429	140300	49236766	1908	1908	1908	1908	0
343	20240429	140200	49236766	1908	1908	1908	1908	0
344	20240429	140100	49236766	1908	1908	1908	1908	0
345	20240429	140000	49236766	1908	1908	1908	1908	0
346	20240429	135900	49236766	1908	1908	1908	1908	0
347	20240429	135800	49236766	1908	1908	1908	1908	100
348	20240429	135700	49045966	1906	1906	1906	1906	1061
349	20240429	135600	47023700	1906	1907	1907	1906	2
350	20240429	135500	47019887	1908	1907	1908	1907	275
351	20240429	135400	46495440	1906	1906	1906	1906	0
352	20240429	135300	46495440	1906	1906	1906	1906	0
353	20240429	135200	46495440	1906	1906	1906	1906	0
354	20240429	135100	46495440	1906	1906	1906	1906	50
355	20240429	135000	46400140	1907	1907	1907	1907	5
356	20240429	134900	46390605	1900	1902	1902	1900	3
357	20240429	134800	46384902	1907	1907	1907	1907	0
358	20240429	134700	46384902	1907	1907	1907	1907	0
359	20240429	134600	46384902	1907	1907	1907	1907	0
360	20240429	134500	46384902	1907	1907	1907	1907	0
361	20240429	134400	46384902	1907	1903	1907	1903	788
362	20240429	134300	44885066	1908	1908	1908	1908	3
363	20240429	134200	44879342	1908	1908	1908	1907	13
364	20240429	134100	44854543	1908	1907	1908	1907	25
365	20240429	134000	44806866	1908	1908	1908	1908	0
366	20240429	133900	44806866	1908	1908	1908	1908	4
367	20240429	133800	44799234	1908	1908	1908	1908	0
368	20240429	133700	44799234	1908	1908	1908	1908	0
369	20240429	133600	44799234	1908	1908	1908	1908	0
370	20240429	133500	44799234	1908	1908	1908	1908	0
371	20240429	133400	44799234	1908	1908	1908	1907	3
372	20240429	133300	44793511	1899	1908	1908	1899	7
373	20240429	133200	44780164	1905	1905	1905	1905	607
374	20240429	133100	43623829	1905	1908	1908	1905	11
375	20240429	133000	43602871	1909	1909	1909	1909	2
376	20240429	132900	43599053	1909	1909	1909	1909	6
377	20240429	132800	43587599	1909	1909	1909	1909	4
378	20240429	132700	43579963	1909	1909	1909	1909	6
379	20240429	132600	43568509	1909	1907	1909	1905	105
380	20240429	132500	43368333	1907	1907	1907	1907	110
381	20240429	132400	43158563	1907	1906	1907	1905	19
382	20240429	132300	43122348	1906	1905	1906	1905	19
383	20240429	132200	43086136	1906	1903	1906	1903	917
384	20240429	132100	41338869	1895	1903	1903	1895	5
385	20240429	132000	41329370	1895	1895	1903	1895	7
386	20240429	131900	41316065	1903	1903	1903	1903	0
387	20240429	131800	41316065	1903	1901	1903	1901	5
388	20240429	131700	41306553	1900	1900	1900	1900	146
389	20240429	131600	41029153	1899	1898	1899	1898	1732
390	20240429	131500	37741621	1898	1898	1898	1898	2
391	20240429	131400	37737825	1898	1898	1898	1898	0
392	20240429	131300	37737825	1898	1898	1898	1898	0
393	20240429	131200	37737825	1898	1898	1898	1898	0
394	20240429	131100	37737825	1898	1898	1898	1898	0
395	20240429	131000	37737825	1898	1898	1898	1898	0
396	20240429	130900	37737825	1898	1898	1898	1898	0
397	20240429	130800	37737825	1898	1898	1898	1898	1
398	20240429	130700	37735927	1898	1895	1898	1895	3
399	20240429	130600	37730236	1896	1896	1896	1896	0
400	20240429	130500	37730236	1896	1896	1896	1896	0
401	20240429	130400	37730236	1896	1896	1896	1896	0
402	20240429	130300	37730236	1896	1896	1896	1896	165
403	20240429	130200	37417396	1896	1896	1896	1896	140
404	20240429	130100	37151956	1896	1896	1896	1896	0
405	20240429	130000	37151956	1896	1896	1896	1896	0
406	20240429	125900	37151956	1896	1896	1896	1896	0
407	20240429	125800	37151956	1896	1896	1896	1896	0
408	20240429	125700	37151956	1896	1896	1896	1896	0
409	20240429	125600	37151956	1896	1896	1896	1896	0
410	20240429	125500	37151956	1896	1896	1896	1896	0
411	20240429	125400	37151956	1896	1896	1896	1896	0
412	20240429	125300	37151956	1896	1896	1896	1896	0
413	20240429	125200	37151956	1896	1896	1896	1896	3
414	20240429	125100	37146268	1896	1896	1896	1896	0
415	20240429	125000	37146268	1896	1896	1896	1896	0
416	20240429	124900	37146268	1896	1896	1896	1896	0
417	20240429	124800	37146268	1896	1897	1897	1896	1281
418	20240429	124700	34717286	1899	1899	1899	1899	0
419	20240429	124600	34717286	1899	1899	1899	1899	0
420	20240429	124500	34717286	1899	1899	1899	1899	0
421	20240429	124400	34717286	1899	1899	1899	1899	0
422	20240429	124300	34717286	1899	1899	1899	1899	0
423	20240429	124200	34717286	1899	1899	1899	1899	0
424	20240429	124100	34717286	1899	1899	1899	1899	0
425	20240429	124000	34717286	1899	1899	1899	1899	0
426	20240429	123900	34717286	1899	1899	1899	1899	0
427	20240429	123800	34717286	1899	1899	1899	1899	0
428	20240429	123700	34717286	1899	1899	1899	1899	0
429	20240429	123600	34717286	1899	1899	1899	1899	0
430	20240429	123500	34717286	1899	1899	1899	1899	156
431	20240429	123400	34421042	1899	1899	1899	1899	0
432	20240429	123300	34421042	1899	1899	1899	1899	0
433	20240429	123200	34421042	1899	1899	1899	1899	94
434	20240429	123100	34242536	1897	1897	1897	1897	0
435	20240429	123000	34242536	1897	1897	1897	1897	0
436	20240429	122900	34242536	1897	1897	1897	1897	0
437	20240429	122800	34242536	1897	1897	1897	1897	0
438	20240429	122700	34242536	1897	1897	1897	1897	0
439	20240429	122600	34242536	1897	1897	1897	1897	0
440	20240429	122500	34242536	1897	1897	1897	1897	0
441	20240429	122400	34242536	1897	1897	1897	1897	0
442	20240429	122300	34242536	1897	1897	1897	1897	0
443	20240429	122200	34242536	1897	1897	1897	1897	0
444	20240429	122100	34242536	1897	1897	1897	1897	0
445	20240429	122000	34242536	1897	1897	1897	1897	0
446	20240429	121900	34242536	1897	1897	1897	1897	30
447	20240429	121800	34185626	1896	1896	1896	1896	0
448	20240429	121700	34185626	1896	1896	1896	1896	0
449	20240429	121600	34185626	1896	1896	1896	1896	0
450	20240429	121500	34185626	1896	1896	1896	1896	0
451	20240429	121400	34185626	1896	1896	1896	1896	0
452	20240429	121300	34185626	1896	1896	1896	1896	0
453	20240429	121200	34185626	1896	1896	1896	1896	0
454	20240429	121100	34185626	1896	1896	1896	1896	0
455	20240429	121000	34185626	1896	1896	1896	1896	0
456	20240429	120900	34185626	1896	1896	1896	1896	0
457	20240429	120800	34185626	1896	1896	1896	1896	0
458	20240429	120700	34185626	1896	1896	1896	1896	0
459	20240429	120600	34185626	1896	1896	1896	1896	0
460	20240429	120500	34185626	1896	1896	1896	1896	0
461	20240429	120400	34185626	1896	1897	1897	1896	263
462	20240429	120300	33686777	1899	1899	1899	1899	0
463	20240429	120200	33686777	1899	1899	1899	1899	0
464	20240429	120100	33686777	1899	1899	1899	1899	100
465	20240429	120000	33496877	1899	1899	1899	1899	0
466	20240429	115900	33496877	1899	1899	1899	1899	0
467	20240429	115800	33496877	1899	1899	1899	1899	0
468	20240429	115700	33496877	1899	1899	1899	1899	6
469	20240429	115600	33485483	1899	1899	1899	1899	0
470	20240429	115500	33485483	1899	1899	1899	1899	0
471	20240429	115400	33485483	1899	1899	1899	1899	0
472	20240429	115300	33485483	1899	1899	1899	1899	0
473	20240429	115200	33485483	1899	1899	1899	1899	170
474	20240429	115100	33162653	1899	1899	1899	1899	0
475	20240429	115000	33162653	1899	1899	1899	1899	100
476	20240429	114900	32972753	1900	1900	1900	1900	0
477	20240429	114800	32972753	1900	1899	1900	1899	39
478	20240429	114700	32898673	1899	1898	1899	1898	946
479	20240429	114600	31102965	1898	1900	1900	1898	320
480	20240429	114500	30495603	1900	1900	1900	1900	5
481	20240429	114400	30486103	1899	1899	1899	1899	0
482	20240429	114300	30486103	1899	1899	1899	1899	1
483	20240429	114200	30484204	1900	1900	1900	1900	0
484	20240429	114100	30484204	1900	1900	1900	1900	0
485	20240429	114000	30484204	1900	1900	1900	1900	0
486	20240429	113900	30484204	1900	1900	1900	1900	0
487	20240429	113800	30484204	1900	1900	1900	1900	1
488	20240429	113700	30482304	1899	1899	1899	1899	206
489	20240429	113600	30091110	1898	1898	1898	1898	205
490	20240429	113500	29702020	1898	1897	1898	1897	71
491	20240429	113400	29567330	1897	1897	1897	1897	0
492	20240429	113300	29567330	1897	1897	1897	1897	0
493	20240429	113200	29567330	1897	1897	1897	1897	0
494	20240429	113100	29567330	1897	1897	1897	1897	0
495	20240429	113000	29567330	1897	1896	1897	1896	388
496	20240429	112900	28831418	1896	1896	1896	1896	0
497	20240429	112800	28831418	1896	1896	1896	1896	0
498	20240429	112700	28831418	1896	1896	1896	1896	0
499	20240429	112600	28831418	1896	1896	1896	1896	1
500	20240429	112500	28829522	1896	1896	1896	1896	0
501	20240429	112400	28829522	1896	1896	1896	1896	0
502	20240429	112300	28829522	1896	1896	1896	1896	0
503	20240429	112200	28829522	1896	1896	1896	1896	0
504	20240429	112100	28829522	1896	1896	1896	1896	4
505	20240429	112000	28821938	1896	1896	1896	1896	0
506	20240429	111900	28821938	1896	1896	1896	1896	0
507	20240429	111800	28821938	1896	1896	1896	1896	105
508	20240429	111700	28622858	1896	1896	1896	1896	0
509	20240429	111600	28622858	1896	1896	1896	1896	3
510	20240429	111500	28617170	1890	1890	1890	1890	0
511	20240429	111400	28617170	1890	1890	1890	1890	0
512	20240429	111300	28617170	1890	1890	1890	1890	0
513	20240429	111200	28617170	1890	1890	1890	1890	1
514	20240429	111100	28615280	1889	1889	1889	1889	0
515	20240429	111000	28615280	1889	1889	1889	1889	0
516	20240429	110900	28615280	1889	1889	1889	1889	0
517	20240429	110800	28615280	1889	1889	1889	1889	0
518	20240429	110700	28615280	1889	1889	1889	1889	0
519	20240429	110600	28615280	1889	1889	1889	1889	0
520	20240429	110500	28615280	1889	1889	1889	1889	0
521	20240429	110400	28615280	1889	1889	1889	1889	0
522	20240429	110300	28615280	1889	1889	1889	1889	0
523	20240429	110200	28615280	1889	1889	1889	1889	0
524	20240429	110100	28615280	1889	1889	1889	1889	3
525	20240429	110000	28609613	1889	1889	1889	1889	0
526	20240429	105900	28609613	1889	1889	1889	1889	0
527	20240429	105800	28609613	1889	1892	1892	1889	180
528	20240429	105700	28269436	1897	1897	1897	1897	5
529	20240429	105600	28259951	1897	1897	1897	1897	11
530	20240429	105500	28239084	1897	1894	1897	1892	120
531	20240429	105400	28011532	1897	1897	1897	1897	19
532	20240429	105300	27975489	1897	1897	1897	1897	2263
533	20240429	105200	23682578	1897	1897	1897	1897	0
534	20240429	105100	23682578	1897	1897	1897	1897	0
535	20240429	105000	23682578	1897	1897	1897	1897	0
536	20240429	104900	23682578	1897	1897	1897	1897	0
537	20240429	104800	23682578	1897	1897	1897	1897	0
538	20240429	104700	23682578	1897	1897	1897	1897	0
539	20240429	104600	23682578	1897	1897	1897	1897	2
540	20240429	104500	23678784	1897	1895	1897	1895	39
541	20240429	104400	23604837	1896	1896	1896	1896	234
542	20240429	104300	23161173	1897	1897	1897	1897	0
543	20240429	104200	23161173	1897	1897	1897	1897	0
544	20240429	104100	23161173	1897	1897	1897	1897	0
545	20240429	104000	23161173	1897	1897	1897	1897	0
546	20240429	103900	23161173	1897	1897	1897	1897	0
547	20240429	103800	23161173	1897	1897	1897	1897	0
548	20240429	103700	23161173	1897	1897	1897	1897	0
549	20240429	103600	23161173	1897	1897	1897	1897	0
550	20240429	103500	23161173	1897	1897	1897	1897	0
551	20240429	103400	23161173	1897	1897	1897	1897	0
552	20240429	103300	23161173	1897	1897	1897	1897	32
553	20240429	103200	23100469	1897	1897	1897	1897	0
554	20240429	103100	23100469	1897	1897	1897	1897	11
555	20240429	103000	23079602	1890	1890	1890	1890	0
556	20240429	102900	23079602	1890	1890	1890	1890	0
557	20240429	102800	23079602	1890	1891	1891	1890	500
558	20240429	102700	22134243	1897	1897	1897	1897	24
559	20240429	102600	22088715	1897	1897	1897	1897	2
560	20240429	102500	22084921	1897	1897	1897	1897	0
561	20240429	102400	22084921	1897	1897	1897	1897	0
562	20240429	102300	22084921	1897	1897	1897	1897	0
563	20240429	102200	22084921	1897	1897	1897	1897	0
564	20240429	102100	22084921	1897	1897	1897	1897	4
565	20240429	102000	22077333	1896	1896	1896	1896	11
566	20240429	101900	22056477	1896	1896	1896	1896	100
567	20240429	101800	21866877	1896	1896	1896	1896	269
568	20240429	101700	21356853	1896	1896	1896	1896	0
569	20240429	101600	21356853	1896	1896	1896	1896	0
570	20240429	101500	21356853	1896	1895	1896	1895	117
571	20240429	101400	21135135	1895	1895	1895	1895	1
572	20240429	101300	21133240	1895	1894	1895	1894	101
573	20240429	101200	20941943	1894	1894	1894	1894	4
574	20240429	101100	20934367	1893	1893	1893	1893	488
575	20240429	101000	20010583	1893	1893	1893	1893	1
576	20240429	100900	20008690	1893	1893	1893	1893	3
577	20240429	100800	20003011	1892	1892	1892	1892	0
578	20240429	100700	20003011	1892	1892	1892	1892	0
579	20240429	100600	20003011	1892	1892	1892	1892	256
580	20240429	100500	19518659	1891	1891	1891	1891	0
581	20240429	100400	19518659	1891	1889	1891	1889	3622
582	20240429	100300	12671599	1888	1888	1888	1888	124
583	20240429	100200	12437487	1888	1888	1888	1888	0
584	20240429	100100	12437487	1888	1888	1888	1888	0
585	20240429	100000	12437487	1888	1888	1888	1888	6
586	20240429	095900	12426159	1883	1883	1883	1883	0
587	20240429	095800	12426159	1883	1883	1883	1883	0
588	20240429	095700	12426159	1883	1883	1883	1883	0
589	20240429	095600	12426159	1883	1883	1883	1883	0
590	20240429	095500	12426159	1883	1883	1883	1883	0
591	20240429	095400	12426159	1883	1885	1885	1883	300
592	20240429	095300	11861181	1885	1885	1885	1885	11
593	20240429	095200	11840446	1890	1890	1890	1890	0
594	20240429	095100	11840446	1890	1890	1890	1890	1
595	20240429	095000	11838556	1890	1883	1890	1883	16
596	20240429	094900	11808335	1890	1890	1890	1890	0
597	20240429	094800	11808335	1890	1890	1890	1890	3
598	20240429	094700	11802665	1890	1883	1890	1883	6
599	20240429	094600	11791346	1883	1883	1883	1883	182
600	20240429	094500	11448640	1883	1890	1890	1883	103
601	20240429	094400	11254670	1890	1890	1890	1890	1
602	20240429	094300	11252780	1890	1890	1890	1883	302
603	20240429	094200	10684100	1890	1890	1890	1890	2
604	20240429	094100	10680320	1882	1882	1882	1882	0
605	20240429	094000	10680320	1882	1883	1883	1882	680
606	20240429	093900	9400077	1883	1890	1890	1883	3
607	20240429	093800	9394414	1883	1883	1883	1883	1
608	20240429	093700	9392531	1890	1890	1890	1890	0
609	20240429	093600	9392531	1890	1890	1890	1890	4
610	20240429	093500	9384971	1883	1883	1883	1883	0
611	20240429	093400	9384971	1883	1891	1891	1883	3
612	20240429	093300	9379306	1891	1891	1891	1883	335
613	20240429	093200	8748469	1891	1890	1891	1883	73
614	20240429	093100	8610492	1890	1883	1890	1883	168
615	20240429	093000	8292979	1892	1892	1892	1892	4
616	20240429	092900	8285411	1892	1893	1893	1892	11
617	20240429	092800	8264590	1893	1893	1893	1893	0
618	20240429	092700	8264590	1893	1893	1893	1893	30
619	20240429	092600	8207800	1893	1893	1893	1893	25
620	20240429	092500	8160475	1893	1893	1893	1893	0
621	20240429	092400	8160475	1893	1893	1893	1893	3
622	20240429	092300	8154796	1893	1893	1893	1883	292
623	20240429	092200	7602640	1893	1893	1893	1893	58
624	20240429	092100	7492846	1893	1893	1893	1893	10
625	20240429	092000	7473916	1895	1893	1895	1893	504
626	20240429	091900	6519841	1893	1893	1894	1893	103
627	20240429	091800	6324861	1893	1893	1893	1893	155
628	20240429	091700	6031446	1893	1893	1893	1893	2
629	20240429	091600	6027660	1893	1893	1893	1893	60
630	20240429	091500	5914080	1893	1893	1893	1893	64
631	20240429	091400	5792928	1893	1893	1893	1892	109
632	20240429	091300	5586596	1893	1893	1893	1893	34
633	20240429	091200	5522234	1893	1893	1893	1893	0
634	20240429	091100	5522234	1893	1883	1893	1882	1683
635	20240429	091000	2353370	1893	1893	1893	1893	54
636	20240429	090900	2251148	1883	1883	1883	1883	0
637	20240429	090800	2251148	1883	1892	1892	1883	389
638	20240429	090700	1518400	1893	1892	1893	1892	4
639	20240429	090600	1510829	1893	1893	1893	1893	40
640	20240429	090500	1435109	1893	1893	1893	1893	401
641	20240429	090400	676016	1893	1893	1893	1893	0
642	20240429	090300	676016	1893	1893	1893	1893	0
643	20240429	090200	676016	1893	1893	1893	1893	0
644	20240429	090100	676016	1893	1894	1894	1893	5
645	20240429	090000	666548	1894	1882	1894	1882	354