KissMeData/348080/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211800	341873548	1560	1560	1560	1560	1311
3	20240429	211700	341873548	1560	1560	1560	1560	0
4	20240429	211600	341873548	1560	1560	1560	1560	0
5	20240429	211500	341873548	1560	1560	1560	1560	0
6	20240429	211400	341873548	1560	1560	1560	1560	0
7	20240429	211300	341873548	1560	1560	1560	1560	0
8	20240429	211200	341873548	1560	1560	1560	1560	0
9	20240429	211100	341873548	1560	1560	1560	1560	0
10	20240429	211000	341873548	1560	1560	1560	1560	0
11	20240429	210900	341873548	1560	1560	1560	1560	0
12	20240429	210800	341873548	1560	1560	1560	1560	0
13	20240429	210700	341873548	1560	1560	1560	1560	0
14	20240429	210600	341873548	1560	1560	1560	1560	0
15	20240429	210500	341873548	1560	1560	1560	1560	0
16	20240429	210400	341873548	1560	1560	1560	1560	0
17	20240429	210300	341873548	1560	1560	1560	1560	0
18	20240429	210200	341873548	1560	1560	1560	1560	0
19	20240429	210100	341873548	1560	1560	1560	1560	0
20	20240429	210000	341873548	1560	1560	1560	1560	0
21	20240429	205900	341873548	1560	1560	1560	1560	0
22	20240429	205800	341873548	1560	1560	1560	1560	0
23	20240429	205700	341873548	1560	1560	1560	1560	0
24	20240429	205600	341873548	1560	1560	1560	1560	0
25	20240429	205500	341873548	1560	1560	1560	1560	0
26	20240429	205400	341873548	1560	1560	1560	1560	0
27	20240429	205300	341873548	1560	1560	1560	1560	0
28	20240429	205200	341873548	1560	1560	1560	1560	0
29	20240429	205100	341873548	1560	1560	1560	1560	0
30	20240429	205000	341873548	1560	1560	1560	1560	0
31	20240429	204900	341873548	1560	1560	1560	1560	0
32	20240429	204800	341873548	1560	1560	1560	1560	1311
33	20240429	204700	341873548	1560	1560	1560	1560	0
34	20240429	204600	341873548	1560	1560	1560	1560	0
35	20240429	204500	341873548	1560	1560	1560	1560	0
36	20240429	204400	341873548	1560	1560	1560	1560	0
37	20240429	204300	341873548	1560	1560	1560	1560	0
38	20240429	204200	341873548	1560	1560	1560	1560	0
39	20240429	204100	341873548	1560	1560	1560	1560	0
40	20240429	204000	341873548	1560	1560	1560	1560	0
41	20240429	203900	341873548	1560	1560	1560	1560	0
42	20240429	203800	341873548	1560	1560	1560	1560	0
43	20240429	203700	341873548	1560	1560	1560	1560	0
44	20240429	203600	341873548	1560	1560	1560	1560	0
45	20240429	203500	341873548	1560	1560	1560	1560	0
46	20240429	203400	341873548	1560	1560	1560	1560	0
47	20240429	203300	341873548	1560	1560	1560	1560	0
48	20240429	203200	341873548	1560	1560	1560	1560	0
49	20240429	203100	341873548	1560	1560	1560	1560	0
50	20240429	203000	341873548	1560	1560	1560	1560	0
51	20240429	202900	341873548	1560	1560	1560	1560	0
52	20240429	202800	341873548	1560	1560	1560	1560	0
53	20240429	202700	341873548	1560	1560	1560	1560	0
54	20240429	202600	341873548	1560	1560	1560	1560	0
55	20240429	202500	341873548	1560	1560	1560	1560	0
56	20240429	202400	341873548	1560	1560	1560	1560	0
57	20240429	202300	341873548	1560	1560	1560	1560	0
58	20240429	202200	341873548	1560	1560	1560	1560	0
59	20240429	202100	341873548	1560	1560	1560	1560	0
60	20240429	202000	341873548	1560	1560	1560	1560	0
61	20240429	201900	341873548	1560	1560	1560	1560	0
62	20240429	201800	341873548	1560	1560	1560	1560	1311
63	20240429	201700	341873548	1560	1560	1560	1560	0
64	20240429	201600	341873548	1560	1560	1560	1560	0
65	20240429	201500	341873548	1560	1560	1560	1560	0
66	20240429	201400	341873548	1560	1560	1560	1560	0
67	20240429	201300	341873548	1560	1560	1560	1560	0
68	20240429	201200	341873548	1560	1560	1560	1560	0
69	20240429	201100	341873548	1560	1560	1560	1560	0
70	20240429	201000	341873548	1560	1560	1560	1560	0
71	20240429	200900	341873548	1560	1560	1560	1560	0
72	20240429	200800	341873548	1560	1560	1560	1560	0
73	20240429	200700	341873548	1560	1560	1560	1560	0
74	20240429	200600	341873548	1560	1560	1560	1560	0
75	20240429	200500	341873548	1560	1560	1560	1560	0
76	20240429	200400	341873548	1560	1560	1560	1560	0
77	20240429	200300	341873548	1560	1560	1560	1560	0
78	20240429	200200	341873548	1560	1560	1560	1560	0
79	20240429	200100	341873548	1560	1560	1560	1560	0
80	20240429	200000	341873548	1560	1560	1560	1560	0
81	20240429	195900	341873548	1560	1560	1560	1560	0
82	20240429	195800	341873548	1560	1560	1560	1560	0
83	20240429	195700	341873548	1560	1560	1560	1560	0
84	20240429	195600	341873548	1560	1560	1560	1560	0
85	20240429	195500	341873548	1560	1560	1560	1560	0
86	20240429	195400	341873548	1560	1560	1560	1560	0
87	20240429	195300	341873548	1560	1560	1560	1560	0
88	20240429	195200	341873548	1560	1560	1560	1560	0
89	20240429	195100	341873548	1560	1560	1560	1560	0
90	20240429	195000	341873548	1560	1560	1560	1560	0
91	20240429	194900	341873548	1560	1560	1560	1560	0
92	20240429	194800	341873548	1560	1560	1560	1560	1311
93	20240429	194700	341873548	1560	1560	1560	1560	0
94	20240429	194600	341873548	1560	1560	1560	1560	0
95	20240429	194500	341873548	1560	1560	1560	1560	0
96	20240429	194400	341873548	1560	1560	1560	1560	0
97	20240429	194300	341873548	1560	1560	1560	1560	0
98	20240429	194200	341873548	1560	1560	1560	1560	0
99	20240429	194100	341873548	1560	1560	1560	1560	0
100	20240429	194000	341873548	1560	1560	1560	1560	0
101	20240429	193900	341873548	1560	1560	1560	1560	0
102	20240429	193800	341873548	1560	1560	1560	1560	0
103	20240429	193700	341873548	1560	1560	1560	1560	0
104	20240429	193600	341873548	1560	1560	1560	1560	0
105	20240429	193500	341873548	1560	1560	1560	1560	0
106	20240429	193400	341873548	1560	1560	1560	1560	0
107	20240429	193300	341873548	1560	1560	1560	1560	0
108	20240429	193200	341873548	1560	1560	1560	1560	0
109	20240429	193100	341873548	1560	1560	1560	1560	0
110	20240429	193000	341873548	1560	1560	1560	1560	0
111	20240429	192900	341873548	1560	1560	1560	1560	0
112	20240429	192800	341873548	1560	1560	1560	1560	0
113	20240429	192700	341873548	1560	1560	1560	1560	0
114	20240429	192600	341873548	1560	1560	1560	1560	0
115	20240429	192500	341873548	1560	1560	1560	1560	0
116	20240429	192400	341873548	1560	1560	1560	1560	0
117	20240429	192300	341873548	1560	1560	1560	1560	0
118	20240429	192200	341873548	1560	1560	1560	1560	0
119	20240429	192100	341873548	1560	1560	1560	1560	0
120	20240429	192000	341873548	1560	1560	1560	1560	0
121	20240429	191900	341873548	1560	1560	1560	1560	0
122	20240429	191800	341873548	1560	1560	1560	1560	1311
123	20240429	191700	341873548	1560	1560	1560	1560	0
124	20240429	191600	341873548	1560	1560	1560	1560	0
125	20240429	191500	341873548	1560	1560	1560	1560	0
126	20240429	191400	341873548	1560	1560	1560	1560	0
127	20240429	191300	341873548	1560	1560	1560	1560	0
128	20240429	191200	341873548	1560	1560	1560	1560	0
129	20240429	191100	341873548	1560	1560	1560	1560	0
130	20240429	191000	341873548	1560	1560	1560	1560	0
131	20240429	190900	341873548	1560	1560	1560	1560	0
132	20240429	190800	341873548	1560	1560	1560	1560	0
133	20240429	190700	341873548	1560	1560	1560	1560	0
134	20240429	190600	341873548	1560	1560	1560	1560	0
135	20240429	190500	341873548	1560	1560	1560	1560	0
136	20240429	190400	341873548	1560	1560	1560	1560	0
137	20240429	190300	341873548	1560	1560	1560	1560	0
138	20240429	190200	341873548	1560	1560	1560	1560	0
139	20240429	190100	341873548	1560	1560	1560	1560	0
140	20240429	190000	341873548	1560	1560	1560	1560	0
141	20240429	185900	341873548	1560	1560	1560	1560	0
142	20240429	185800	341873548	1560	1560	1560	1560	0
143	20240429	185700	341873548	1560	1560	1560	1560	0
144	20240429	185600	341873548	1560	1560	1560	1560	0
145	20240429	185500	341873548	1560	1560	1560	1560	0
146	20240429	185400	341873548	1560	1560	1560	1560	0
147	20240429	185300	341873548	1560	1560	1560	1560	0
148	20240429	185200	341873548	1560	1560	1560	1560	0
149	20240429	185100	341873548	1560	1560	1560	1560	0
150	20240429	185000	341873548	1560	1560	1560	1560	0
151	20240429	184900	341873548	1560	1560	1560	1560	0
152	20240429	184800	341873548	1560	1560	1560	1560	1311
153	20240429	184700	341873548	1560	1560	1560	1560	0
154	20240429	184600	341873548	1560	1560	1560	1560	0
155	20240429	184500	341873548	1560	1560	1560	1560	0
156	20240429	184400	341873548	1560	1560	1560	1560	0
157	20240429	184300	341873548	1560	1560	1560	1560	0
158	20240429	184200	341873548	1560	1560	1560	1560	0
159	20240429	184100	341873548	1560	1560	1560	1560	0
160	20240429	184000	341873548	1560	1560	1560	1560	0
161	20240429	183900	341873548	1560	1560	1560	1560	0
162	20240429	183800	341873548	1560	1560	1560	1560	0
163	20240429	183700	341873548	1560	1560	1560	1560	0
164	20240429	183600	341873548	1560	1560	1560	1560	0
165	20240429	183500	341873548	1560	1560	1560	1560	0
166	20240429	183400	341873548	1560	1560	1560	1560	0
167	20240429	183300	341873548	1560	1560	1560	1560	0
168	20240429	183200	341873548	1560	1560	1560	1560	0
169	20240429	183100	341873548	1560	1560	1560	1560	0
170	20240429	183000	341873548	1560	1560	1560	1560	0
171	20240429	182900	341873548	1560	1560	1560	1560	0
172	20240429	182800	341873548	1560	1560	1560	1560	0
173	20240429	182700	341873548	1560	1560	1560	1560	0
174	20240429	182600	341873548	1560	1560	1560	1560	0
175	20240429	182500	341873548	1560	1560	1560	1560	0
176	20240429	182400	341873548	1560	1560	1560	1560	0
177	20240429	182300	341873548	1560	1560	1560	1560	0
178	20240429	182200	341873548	1560	1560	1560	1560	0
179	20240429	182100	341873548	1560	1560	1560	1560	0
180	20240429	182000	341873548	1560	1560	1560	1560	0
181	20240429	181900	341873548	1560	1560	1560	1560	0
182	20240429	181800	341873548	1560	1560	1560	1560	1311
183	20240429	181700	341873548	1560	1560	1560	1560	0
184	20240429	181600	341873548	1560	1560	1560	1560	0
185	20240429	181500	341873548	1560	1560	1560	1560	0
186	20240429	181400	341873548	1560	1560	1560	1560	0
187	20240429	181300	341873548	1560	1560	1560	1560	0
188	20240429	181200	341873548	1560	1560	1560	1560	0
189	20240429	181100	341873548	1560	1560	1560	1560	0
190	20240429	181000	341873548	1560	1560	1560	1560	0
191	20240429	180900	341873548	1560	1560	1560	1560	0
192	20240429	180800	341873548	1560	1560	1560	1560	0
193	20240429	180700	341873548	1560	1560	1560	1560	0
194	20240429	180600	341873548	1560	1560	1560	1560	0
195	20240429	180500	341873548	1560	1560	1560	1560	0
196	20240429	180400	341873548	1560	1560	1560	1560	0
197	20240429	180300	341873548	1560	1560	1560	1560	0
198	20240429	180200	341873548	1560	1560	1560	1560	0
199	20240429	180100	341873548	1560	1560	1560	1560	0
200	20240429	180000	341873548	1560	1560	1560	1560	0
201	20240429	175900	341873548	1560	1560	1560	1560	0
202	20240429	175800	341873548	1560	1560	1560	1560	0
203	20240429	175700	341873548	1560	1560	1560	1560	0
204	20240429	175600	341873548	1560	1560	1560	1560	0
205	20240429	175500	341873548	1560	1560	1560	1560	0
206	20240429	175400	341873548	1560	1560	1560	1560	0
207	20240429	175300	341873548	1560	1560	1560	1560	0
208	20240429	175200	341873548	1560	1560	1560	1560	0
209	20240429	175100	341873548	1560	1560	1560	1560	0
210	20240429	175000	341873548	1560	1560	1560	1560	0
211	20240429	174900	341873548	1560	1560	1560	1560	0
212	20240429	174800	341873548	1560	1560	1560	1560	1311
213	20240429	174700	341873548	1560	1560	1560	1560	0
214	20240429	174600	341873548	1560	1560	1560	1560	0
215	20240429	174500	341873548	1560	1560	1560	1560	0
216	20240429	174400	341873548	1560	1560	1560	1560	0
217	20240429	174300	341873548	1560	1560	1560	1560	0
218	20240429	174200	341873548	1560	1560	1560	1560	0
219	20240429	174100	341873548	1560	1560	1560	1560	0
220	20240429	174000	341873548	1560	1560	1560	1560	0
221	20240429	173900	341873548	1560	1560	1560	1560	0
222	20240429	173800	341873548	1560	1560	1560	1560	0
223	20240429	173700	341873548	1560	1560	1560	1560	0
224	20240429	173600	341873548	1560	1560	1560	1560	0
225	20240429	173500	341873548	1560	1560	1560	1560	0
226	20240429	173400	341873548	1560	1560	1560	1560	0
227	20240429	173300	341873548	1560	1560	1560	1560	0
228	20240429	173200	341873548	1560	1560	1560	1560	0
229	20240429	173100	341873548	1560	1560	1560	1560	0
230	20240429	173000	341873548	1560	1560	1560	1560	0
231	20240429	172900	341873548	1560	1560	1560	1560	0
232	20240429	172800	341873548	1560	1560	1560	1560	0
233	20240429	172700	341873548	1560	1560	1560	1560	0
234	20240429	172600	341873548	1560	1560	1560	1560	0
235	20240429	172500	341873548	1560	1560	1560	1560	0
236	20240429	172400	341873548	1560	1560	1560	1560	0
237	20240429	172300	341873548	1560	1560	1560	1560	0
238	20240429	172200	341873548	1560	1560	1560	1560	0
239	20240429	172100	341873548	1560	1560	1560	1560	0
240	20240429	172000	341873548	1560	1560	1560	1560	0
241	20240429	171900	341873548	1560	1560	1560	1560	0
242	20240429	171800	341873548	1560	1560	1560	1560	1311
243	20240429	171700	341873548	1560	1560	1560	1560	0
244	20240429	171600	341873548	1560	1560	1560	1560	0
245	20240429	171500	341873548	1560	1560	1560	1560	0
246	20240429	171400	341873548	1560	1560	1560	1560	0
247	20240429	171300	341873548	1560	1560	1560	1560	0
248	20240429	171200	341873548	1560	1560	1560	1560	0
249	20240429	171100	341873548	1560	1560	1560	1560	0
250	20240429	171000	341873548	1560	1560	1560	1560	0
251	20240429	170900	341873548	1560	1560	1560	1560	0
252	20240429	170800	341873548	1560	1560	1560	1560	0
253	20240429	170700	341873548	1560	1560	1560	1560	0
254	20240429	170600	341873548	1560	1560	1560	1560	0
255	20240429	170500	341873548	1560	1560	1560	1560	0
256	20240429	170400	341873548	1560	1560	1560	1560	0
257	20240429	170300	341873548	1560	1560	1560	1560	0
258	20240429	170200	341873548	1560	1560	1560	1560	0
259	20240429	170100	341873548	1560	1560	1560	1560	0
260	20240429	170000	341873548	1560	1560	1560	1560	0
261	20240429	165900	341873548	1560	1560	1560	1560	0
262	20240429	165800	341873548	1560	1560	1560	1560	0
263	20240429	165700	341873548	1560	1560	1560	1560	0
264	20240429	165600	341873548	1560	1560	1560	1560	0
265	20240429	165500	341873548	1560	1560	1560	1560	0
266	20240429	165400	341873548	1560	1560	1560	1560	0
267	20240429	165300	341873548	1560	1560	1560	1560	0
268	20240429	165200	341873548	1560	1560	1560	1560	0
269	20240429	165100	341873548	1560	1560	1560	1560	0
270	20240429	165000	341873548	1560	1560	1560	1560	0
271	20240429	164900	341873548	1560	1560	1560	1560	0
272	20240429	164800	341873548	1560	1560	1560	1560	1311
273	20240429	164700	341873548	1560	1560	1560	1560	0
274	20240429	164600	341873548	1560	1560	1560	1560	0
275	20240429	164500	341873548	1560	1560	1560	1560	0
276	20240429	164400	341873548	1560	1560	1560	1560	0
277	20240429	164300	341873548	1560	1560	1560	1560	0
278	20240429	164200	341873548	1560	1560	1560	1560	0
279	20240429	164100	341873548	1560	1560	1560	1560	0
280	20240429	164000	341873548	1560	1560	1560	1560	0
281	20240429	163900	341873548	1560	1560	1560	1560	0
282	20240429	163800	341873548	1560	1560	1560	1560	0
283	20240429	163700	341873548	1560	1560	1560	1560	0
284	20240429	163600	341873548	1560	1560	1560	1560	0
285	20240429	163500	341873548	1560	1560	1560	1560	0
286	20240429	163400	341873548	1560	1560	1560	1560	0
287	20240429	163300	341873548	1560	1560	1560	1560	0
288	20240429	163200	341873548	1560	1560	1560	1560	0
289	20240429	163100	341873548	1560	1560	1560	1560	0
290	20240429	163000	341873548	1560	1560	1560	1560	0
291	20240429	162900	341873548	1560	1560	1560	1560	0
292	20240429	162800	341873548	1560	1560	1560	1560	0
293	20240429	162700	341873548	1560	1560	1560	1560	0
294	20240429	162600	341873548	1560	1560	1560	1560	0
295	20240429	162500	341873548	1560	1560	1560	1560	0
296	20240429	162400	341873548	1560	1560	1560	1560	0
297	20240429	162300	341873548	1560	1560	1560	1560	0
298	20240429	162200	341873548	1560	1560	1560	1560	0
299	20240429	162100	341873548	1560	1560	1560	1560	0
300	20240429	162000	341873548	1560	1560	1560	1560	0
301	20240429	161900	341873548	1560	1560	1560	1560	0
302	20240429	161800	341873548	1560	1560	1560	1560	1311
303	20240429	161700	341873548	1560	1560	1560	1560	0
304	20240429	161600	341873548	1560	1560	1560	1560	0
305	20240429	161500	341873548	1560	1560	1560	1560	0
306	20240429	161400	341873548	1560	1560	1560	1560	0
307	20240429	161300	341873548	1560	1560	1560	1560	0
308	20240429	161200	341873548	1560	1560	1560	1560	0
309	20240429	161100	341873548	1560	1560	1560	1560	0
310	20240429	161000	341873548	1560	1560	1560	1560	0
311	20240429	160900	341873548	1560	1560	1560	1560	0
312	20240429	160800	341873548	1560	1560	1560	1560	0
313	20240429	160700	341873548	1560	1560	1560	1560	0
314	20240429	160600	341873548	1560	1560	1560	1560	0
315	20240429	160500	341873548	1560	1560	1560	1560	0
316	20240429	160400	341873548	1560	1560	1560	1560	0
317	20240429	160300	341873548	1560	1560	1560	1560	0
318	20240429	160200	341873548	1560	1560	1560	1560	0
319	20240429	160100	341873548	1560	1560	1560	1560	0
320	20240429	160000	341873548	1560	1560	1560	1560	0
321	20240429	155900	341873548	1560	1560	1560	1560	0
322	20240429	155800	341873548	1560	1560	1560	1560	0
323	20240429	155700	341873548	1560	1560	1560	1560	0
324	20240429	155600	341873548	1560	1560	1560	1560	0
325	20240429	155500	341873548	1560	1560	1560	1560	0
326	20240429	155400	341873548	1560	1560	1560	1560	0
327	20240429	155300	341873548	1560	1560	1560	1560	0
328	20240429	155200	341873548	1560	1560	1560	1560	0
329	20240429	155100	341873548	1560	1560	1560	1560	0
330	20240429	155000	341873548	1560	1560	1560	1560	0
331	20240429	154900	341873548	1560	1560	1560	1560	0
332	20240429	154800	341873548	1560	1560	1560	1560	1311
333	20240429	154700	341873548	1560	1560	1560	1560	0
334	20240429	154600	341873548	1560	1560	1560	1560	0
335	20240429	154500	341873548	1560	1560	1560	1560	0
336	20240429	154400	341873548	1560	1560	1560	1560	0
337	20240429	154300	341873548	1560	1560	1560	1560	0
338	20240429	154200	341873548	1560	1560	1560	1560	0
339	20240429	154100	341873548	1560	1560	1560	1560	0
340	20240429	154000	341873548	1560	1560	1560	1560	0
341	20240429	153900	341873548	1560	1560	1560	1560	0
342	20240429	153800	341873548	1560	1560	1560	1560	0
343	20240429	153700	341873548	1560	1560	1560	1560	0
344	20240429	153600	341873548	1560	1560	1560	1560	0
345	20240429	153500	341873548	1560	1560	1560	1560	0
346	20240429	153400	341873548	1560	1560	1560	1560	0
347	20240429	153300	341873548	1560	1560	1560	1560	0
348	20240429	153200	341873548	1560	1560	1560	1560	0
349	20240429	153100	341873548	1560	1560	1560	1560	0
350	20240429	153000	341873548	1560	1560	1560	1560	1311
351	20240429	152900	339828388	1560	1560	1560	1560	0
352	20240429	152800	339828388	1560	1560	1560	1560	0
353	20240429	152700	339828388	1560	1560	1560	1560	0
354	20240429	152600	339828388	1560	1560	1560	1560	0
355	20240429	152500	339828388	1560	1560	1560	1560	0
356	20240429	152400	339828388	1560	1560	1560	1560	0
357	20240429	152300	339828388	1560	1560	1560	1560	0
358	20240429	152200	339828388	1560	1560	1560	1560	0
359	20240429	152100	339828388	1560	1560	1560	1560	0
360	20240429	152000	339828388	1560	1560	1560	1560	0
361	20240429	151900	339828388	1560	1560	1560	1560	1
362	20240429	151800	339826828	1559	1559	1559	1559	20
363	20240429	151700	339795648	1559	1554	1561	1554	3357
364	20240429	151600	334568370	1554	1556	1556	1554	9373
365	20240429	151500	319998779	1561	1561	1561	1561	1000
366	20240429	151400	318437779	1562	1562	1562	1562	0
367	20240429	151300	318437779	1562	1562	1562	1562	0
368	20240429	151200	318437779	1562	1562	1562	1562	0
369	20240429	151100	318437779	1562	1562	1562	1562	0
370	20240429	151000	318437779	1562	1562	1562	1562	1
371	20240429	150900	318436217	1562	1562	1562	1562	0
372	20240429	150800	318436217	1562	1562	1562	1562	1533
373	20240429	150700	316041671	1560	1560	1560	1560	495
374	20240429	150600	315269471	1560	1560	1560	1560	2211
375	20240429	150500	311820311	1560	1560	1560	1560	1874
376	20240429	150400	308896871	1560	1560	1560	1560	0
377	20240429	150300	308896871	1560	1560	1560	1560	17
378	20240429	150200	308870351	1554	1554	1554	1554	0
379	20240429	150100	308870351	1554	1554	1554	1554	0
380	20240429	150000	308870351	1554	1554	1554	1554	0
381	20240429	145900	308870351	1554	1554	1554	1554	584
382	20240429	145800	307962815	1554	1554	1554	1554	0
383	20240429	145700	307962815	1554	1556	1556	1554	2416
384	20240429	145600	304207928	1556	1556	1556	1556	0
385	20240429	145500	304207928	1556	1556	1556	1556	0
386	20240429	145400	304207928	1556	1556	1556	1556	370
387	20240429	145300	303632208	1560	1560	1560	1560	0
388	20240429	145200	303632208	1560	1560	1560	1560	0
389	20240429	145100	303632208	1560	1560	1560	1560	0
390	20240429	145000	303632208	1560	1560	1560	1560	40
391	20240429	144900	303569808	1560	1560	1560	1560	69
392	20240429	144800	303462168	1555	1555	1555	1555	0
393	20240429	144700	303462168	1555	1555	1555	1555	0
394	20240429	144600	303462168	1555	1559	1559	1555	51
395	20240429	144500	303382759	1559	1559	1559	1559	0
396	20240429	144400	303382759	1559	1559	1559	1559	0
397	20240429	144300	303382759	1559	1559	1559	1559	0
398	20240429	144200	303382759	1559	1559	1559	1559	0
399	20240429	144100	303382759	1559	1559	1559	1559	3
400	20240429	144000	303378082	1559	1559	1559	1559	0
401	20240429	143900	303378082	1559	1559	1559	1559	0
402	20240429	143800	303378082	1559	1559	1559	1559	0
403	20240429	143700	303378082	1559	1559	1559	1559	0
404	20240429	143600	303378082	1559	1559	1559	1559	0
405	20240429	143500	303378082	1559	1559	1559	1559	357
406	20240429	143400	302821519	1555	1555	1555	1555	3
407	20240429	143300	302816854	1555	1557	1557	1555	108
408	20240429	143200	302648835	1557	1557	1557	1557	0
409	20240429	143100	302648835	1557	1557	1557	1557	0
410	20240429	143000	302648835	1557	1557	1557	1557	0
411	20240429	142900	302648835	1557	1557	1557	1557	0
412	20240429	142800	302648835	1557	1557	1557	1557	0
413	20240429	142700	302648835	1557	1557	1557	1557	0
414	20240429	142600	302648835	1557	1557	1557	1557	39
415	20240429	142500	302588112	1556	1556	1556	1556	0
416	20240429	142400	302588112	1556	1556	1556	1556	0
417	20240429	142300	302588112	1556	1556	1556	1556	23
418	20240429	142200	302552324	1556	1556	1556	1556	0
419	20240429	142100	302552324	1556	1556	1556	1556	9
420	20240429	142000	302538320	1564	1564	1564	1564	0
421	20240429	141900	302538320	1564	1564	1564	1564	0
422	20240429	141800	302538320	1564	1564	1564	1564	0
423	20240429	141700	302538320	1564	1564	1564	1564	0
424	20240429	141600	302538320	1564	1564	1564	1564	0
425	20240429	141500	302538320	1564	1564	1564	1564	582
426	20240429	141400	301628072	1564	1565	1565	1564	2794
427	20240429	141300	297257943	1564	1564	1564	1564	100
428	20240429	141200	297101543	1564	1564	1564	1564	1000
429	20240429	141100	295537543	1564	1564	1564	1564	0
430	20240429	141000	295537543	1564	1564	1564	1564	111
431	20240429	140900	295363939	1555	1555	1555	1555	0
432	20240429	140800	295363939	1555	1555	1555	1555	0
433	20240429	140700	295363939	1555	1555	1555	1555	25
434	20240429	140600	295325064	1556	1562	1562	1556	31
435	20240429	140500	295276712	1564	1564	1564	1564	4
436	20240429	140400	295270456	1564	1564	1564	1564	0
437	20240429	140300	295270456	1564	1564	1564	1564	0
438	20240429	140200	295270456	1564	1564	1564	1564	0
439	20240429	140100	295270456	1564	1564	1564	1564	0
440	20240429	140000	295270456	1564	1564	1564	1564	0
441	20240429	135900	295270456	1564	1564	1564	1564	2
442	20240429	135800	295267328	1564	1564	1564	1564	1
443	20240429	135700	295265764	1564	1564	1564	1564	0
444	20240429	135600	295265764	1564	1564	1564	1564	0
445	20240429	135500	295265764	1564	1564	1564	1564	0
446	20240429	135400	295265764	1564	1564	1564	1564	10
447	20240429	135300	295250124	1566	1566	1566	1566	0
448	20240429	135200	295250124	1566	1566	1566	1566	0
449	20240429	135100	295250124	1566	1566	1566	1566	0
450	20240429	135000	295250124	1566	1566	1566	1566	0
451	20240429	134900	295250124	1566	1566	1566	1566	0
452	20240429	134800	295250124	1566	1566	1566	1566	0
453	20240429	134700	295250124	1566	1566	1566	1566	10
454	20240429	134600	295234464	1568	1568	1568	1568	5
455	20240429	134500	295226624	1570	1570	1570	1570	4
456	20240429	134400	295220344	1570	1559	1570	1559	9000
457	20240429	134300	281141505	1545	1545	1545	1545	0
458	20240429	134200	281141505	1545	1545	1545	1545	0
459	20240429	134100	281141505	1545	1545	1545	1545	0
460	20240429	134000	281141505	1545	1545	1545	1545	0
461	20240429	133900	281141505	1545	1545	1545	1545	0
462	20240429	133800	281141505	1545	1546	1546	1545	200
463	20240429	133700	280832364	1545	1545	1545	1545	0
464	20240429	133600	280832364	1545	1545	1545	1545	0
465	20240429	133500	280832364	1545	1545	1545	1545	0
466	20240429	133400	280832364	1545	1545	1545	1545	981
467	20240429	133300	279316719	1556	1556	1556	1556	0
468	20240429	133200	279316719	1556	1556	1556	1556	2464
469	20240429	133100	275482735	1550	1551	1551	1550	5000
470	20240429	133000	267732197	1556	1556	1556	1556	0
471	20240429	132900	267732197	1556	1556	1556	1556	0
472	20240429	132800	267732197	1556	1556	1556	1556	1009
473	20240429	132700	266162193	1560	1560	1560	1560	0
474	20240429	132600	266162193	1560	1561	1561	1560	5453
475	20240429	132500	257655512	1562	1562	1562	1562	1536
476	20240429	132400	255256280	1569	1569	1569	1569	0
477	20240429	132300	255256280	1569	1569	1569	1569	0
478	20240429	132200	255256280	1569	1569	1569	1569	0
479	20240429	132100	255256280	1569	1569	1569	1569	0
480	20240429	132000	255256280	1569	1569	1569	1569	500
481	20240429	131900	254471780	1569	1569	1569	1569	200
482	20240429	131800	254157980	1570	1570	1570	1570	0
483	20240429	131700	254157980	1570	1570	1570	1570	3
484	20240429	131600	254153270	1569	1570	1570	1569	1083
485	20240429	131500	252453960	1569	1569	1569	1569	0
486	20240429	131400	252453960	1569	1568	1569	1568	1233
487	20240429	131300	250520489	1567	1565	1567	1565	1232
488	20240429	131200	248591539	1564	1564	1564	1564	0
489	20240429	131100	248591539	1564	1563	1564	1563	1611
490	20240429	131000	246073531	1564	1564	1564	1564	0
491	20240429	130900	246073531	1564	1564	1564	1564	0
492	20240429	130800	246073531	1564	1564	1564	1564	0
493	20240429	130700	246073531	1564	1564	1564	1564	38
494	20240429	130600	246014099	1565	1565	1565	1565	3
495	20240429	130500	246009404	1564	1564	1564	1564	0
496	20240429	130400	246009404	1564	1564	1564	1564	1589
497	20240429	130300	243524208	1551	1551	1551	1551	500
498	20240429	130200	242748708	1564	1564	1564	1564	22
499	20240429	130100	242714300	1564	1564	1564	1564	0
500	20240429	130000	242714300	1564	1564	1564	1564	1
501	20240429	125900	242712736	1551	1551	1551	1551	1615
502	20240429	125800	240207871	1565	1549	1565	1549	12866
503	20240429	125700	220184812	1550	1550	1550	1550	0
504	20240429	125600	220184812	1550	1550	1550	1550	0
505	20240429	125500	220184812	1550	1550	1550	1550	0
506	20240429	125400	220184812	1550	1550	1550	1550	0
507	20240429	125300	220184812	1550	1550	1550	1550	0
508	20240429	125200	220184812	1550	1550	1550	1550	0
509	20240429	125100	220184812	1550	1544	1550	1544	5000
510	20240429	125000	212451334	1543	1543	1543	1543	199
511	20240429	124900	212144277	1543	1543	1543	1543	0
512	20240429	124800	212144277	1543	1543	1543	1543	0
513	20240429	124700	212144277	1543	1543	1543	1543	434
514	20240429	124600	211474615	1542	1542	1542	1542	0
515	20240429	124500	211474615	1542	1542	1542	1542	0
516	20240429	124400	211474615	1542	1542	1542	1542	178
517	20240429	124300	211200139	1543	1543	1543	1543	0
518	20240429	124200	211200139	1543	1543	1543	1543	0
519	20240429	124100	211200139	1543	1543	1543	1543	0
520	20240429	124000	211200139	1543	1543	1543	1543	0
521	20240429	123900	211200139	1543	1543	1543	1543	0
522	20240429	123800	211200139	1543	1543	1543	1543	0
523	20240429	123700	211200139	1543	1543	1543	1543	0
524	20240429	123600	211200139	1543	1543	1543	1543	105
525	20240429	123500	211038124	1543	1543	1543	1543	0
526	20240429	123400	211038124	1543	1543	1543	1543	1
527	20240429	123300	211036581	1540	1540	1540	1540	0
528	20240429	123200	211036581	1540	1540	1540	1540	0
529	20240429	123100	211036581	1540	1540	1540	1540	0
530	20240429	123000	211036581	1540	1540	1540	1540	0
531	20240429	122900	211036581	1540	1540	1540	1540	0
532	20240429	122800	211036581	1540	1540	1540	1540	50
533	20240429	122700	210959581	1540	1540	1540	1540	0
534	20240429	122600	210959581	1540	1540	1540	1540	400
535	20240429	122500	210343581	1540	1541	1541	1540	1000
536	20240429	122400	208803579	1543	1543	1543	1543	9
537	20240429	122300	208789692	1543	1543	1543	1543	0
538	20240429	122200	208789692	1543	1543	1543	1543	0
539	20240429	122100	208789692	1543	1543	1543	1543	0
540	20240429	122000	208789692	1543	1543	1543	1543	1
541	20240429	121900	208788149	1541	1541	1541	1541	302
542	20240429	121800	208322767	1544	1544	1544	1544	0
543	20240429	121700	208322767	1544	1544	1544	1544	0
544	20240429	121600	208322767	1544	1544	1544	1544	0
545	20240429	121500	208322767	1544	1544	1544	1544	0
546	20240429	121400	208322767	1544	1544	1544	1544	0
547	20240429	121300	208322767	1544	1544	1544	1544	0
548	20240429	121200	208322767	1544	1544	1544	1544	0
549	20240429	121100	208322767	1544	1544	1544	1544	0
550	20240429	121000	208322767	1544	1543	1544	1543	1391
551	20240429	120900	206176453	1543	1543	1543	1543	1112
552	20240429	120800	204460637	1544	1544	1544	1544	0
553	20240429	120700	204460637	1544	1544	1544	1544	1
554	20240429	120600	204459093	1543	1543	1543	1543	0
555	20240429	120500	204459093	1543	1543	1543	1543	0
556	20240429	120400	204459093	1543	1543	1543	1543	0
557	20240429	120300	204459093	1543	1543	1543	1543	0
558	20240429	120200	204459093	1543	1543	1543	1543	0
559	20240429	120100	204459093	1543	1543	1543	1543	0
560	20240429	120000	204459093	1543	1543	1543	1543	0
561	20240429	115900	204459093	1543	1543	1543	1543	0
562	20240429	115800	204459093	1543	1543	1543	1543	0
563	20240429	115700	204459093	1543	1543	1543	1543	0
564	20240429	115600	204459093	1543	1543	1543	1543	859
565	20240429	115500	203133656	1543	1543	1543	1543	0
566	20240429	115400	203133656	1543	1543	1543	1543	0
567	20240429	115300	203133656	1543	1543	1543	1543	0
568	20240429	115200	203133656	1543	1543	1543	1543	0
569	20240429	115100	203133656	1543	1543	1543	1543	0
570	20240429	115000	203133656	1543	1543	1543	1543	0
571	20240429	114900	203133656	1543	1543	1543	1543	0
572	20240429	114800	203133656	1543	1543	1543	1543	1
573	20240429	114700	203132113	1534	1536	1536	1534	500
574	20240429	114600	202364705	1544	1544	1544	1536	529
575	20240429	114500	201551823	1544	1544	1544	1544	0
576	20240429	114400	201551823	1544	1544	1544	1544	0
577	20240429	114300	201551823	1544	1544	1544	1544	0
578	20240429	114200	201551823	1544	1544	1544	1544	0
579	20240429	114100	201551823	1544	1544	1544	1544	0
580	20240429	114000	201551823	1544	1544	1544	1544	0
581	20240429	113900	201551823	1544	1544	1544	1544	2
582	20240429	113800	201548735	1544	1544	1544	1544	0
583	20240429	113700	201548735	1544	1540	1544	1537	76
584	20240429	113600	201431766	1544	1544	1544	1544	0
585	20240429	113500	201431766	1544	1544	1544	1544	7
586	20240429	113400	201420958	1544	1544	1544	1544	1
587	20240429	113300	201419414	1544	1544	1544	1544	0
588	20240429	113200	201419414	1544	1544	1544	1544	1
589	20240429	113100	201417870	1544	1544	1544	1544	0
590	20240429	113000	201417870	1544	1544	1544	1544	0
591	20240429	112900	201417870	1544	1544	1544	1544	0
592	20240429	112800	201417870	1544	1544	1544	1544	0
593	20240429	112700	201417870	1544	1544	1544	1544	0
594	20240429	112600	201417870	1544	1544	1544	1544	0
595	20240429	112500	201417870	1544	1544	1544	1544	0
596	20240429	112400	201417870	1544	1544	1544	1544	0
597	20240429	112300	201417870	1544	1544	1544	1544	0
598	20240429	112200	201417870	1544	1544	1544	1544	0
599	20240429	112100	201417870	1544	1544	1544	1544	0
600	20240429	112000	201417870	1544	1544	1544	1544	0
601	20240429	111900	201417870	1544	1544	1544	1544	47
602	20240429	111800	201345302	1544	1540	1544	1540	1000
603	20240429	111700	199805182	1540	1540	1540	1540	0
604	20240429	111600	199805182	1540	1540	1540	1540	10
605	20240429	111500	199789782	1540	1540	1540	1540	0
606	20240429	111400	199789782	1540	1540	1540	1540	0
607	20240429	111300	199789782	1540	1540	1540	1540	19
608	20240429	111200	199760522	1536	1536	1536	1536	0
609	20240429	111100	199760522	1536	1536	1536	1536	0
610	20240429	111000	199760522	1536	1536	1536	1536	3000
611	20240429	110900	195152522	1536	1538	1538	1536	3644
612	20240429	110800	189551336	1538	1538	1538	1538	0
613	20240429	110700	189551336	1538	1538	1538	1538	0
614	20240429	110600	189551336	1538	1539	1539	1538	627
615	20240429	110500	188586984	1540	1540	1540	1540	287
616	20240429	110400	188145004	1540	1540	1540	1540	0
617	20240429	110300	188145004	1540	1542	1542	1540	3012
618	20240429	110200	183506500	1542	1542	1542	1542	1
619	20240429	110100	183504958	1542	1542	1542	1542	201
620	20240429	110000	183195016	1543	1543	1543	1543	0
621	20240429	105900	183195016	1543	1543	1543	1543	0
622	20240429	105800	183195016	1543	1543	1543	1543	0
623	20240429	105700	183195016	1543	1543	1543	1543	145
624	20240429	105600	182971281	1544	1544	1544	1544	0
625	20240429	105500	182971281	1544	1544	1544	1544	0
626	20240429	105400	182971281	1544	1544	1544	1544	1
627	20240429	105300	182969737	1545	1545	1545	1545	0
628	20240429	105200	182969737	1545	1545	1545	1545	2
629	20240429	105100	182966647	1544	1544	1544	1544	0
630	20240429	105000	182966647	1544	1544	1544	1544	0
631	20240429	104900	182966647	1544	1545	1545	1544	191
632	20240429	104800	182671603	1546	1546	1546	1546	0
633	20240429	104700	182671603	1546	1546	1546	1546	0
634	20240429	104600	182671603	1546	1546	1546	1546	24
635	20240429	104500	182634499	1546	1546	1546	1546	2
636	20240429	104400	182631407	1545	1545	1545	1545	0
637	20240429	104300	182631407	1545	1545	1545	1545	0
638	20240429	104200	182631407	1545	1545	1545	1545	0
639	20240429	104100	182631407	1545	1545	1545	1545	0
640	20240429	104000	182631407	1545	1545	1545	1545	0
641	20240429	103900	182631407	1545	1545	1545	1545	0
642	20240429	103800	182631407	1545	1545	1545	1545	3500
643	20240429	103700	177223907	1547	1547	1547	1547	47
644	20240429	103600	177151198	1547	1547	1547	1547	13
645	20240429	103500	177131087	1547	1547	1547	1547	0
646	20240429	103400	177131087	1547	1547	1547	1547	0
647	20240429	103300	177131087	1547	1547	1547	1547	21
648	20240429	103200	177098600	1547	1547	1547	1547	1
649	20240429	103100	177097053	1542	1542	1542	1542	0
650	20240429	103000	177097053	1542	1549	1549	1542	4000
651	20240429	102900	170927448	1559	1559	1559	1559	0
652	20240429	102800	170927448	1559	1559	1559	1559	0
653	20240429	102700	170927448	1559	1559	1559	1559	0
654	20240429	102600	170927448	1559	1559	1559	1559	0
655	20240429	102500	170927448	1559	1559	1559	1559	0
656	20240429	102400	170927448	1559	1544	1559	1544	4086
657	20240429	102300	164575090	1545	1545	1545	1545	0
658	20240429	102200	164575090	1545	1545	1545	1545	5000
659	20240429	102100	156850090	1547	1547	1547	1547	0
660	20240429	102000	156850090	1547	1547	1547	1547	0
661	20240429	101900	156850090	1547	1549	1549	1547	4700
662	20240429	101800	149578188	1558	1559	1559	1558	1683
663	20240429	101700	146956073	1558	1558	1558	1558	908
664	20240429	101600	145541409	1559	1559	1559	1559	0
665	20240429	101500	145541409	1559	1559	1559	1559	13
666	20240429	101400	145521142	1559	1558	1559	1558	77
667	20240429	101300	145401124	1559	1559	1559	1559	0
668	20240429	101200	145401124	1559	1550	1559	1550	1037
669	20240429	101100	143793477	1549	1559	1559	1549	5
670	20240429	101000	143785692	1560	1560	1560	1560	1
671	20240429	100900	143784132	1549	1551	1551	1549	57
672	20240429	100800	143695763	1549	1560	1560	1549	1045
673	20240429	100700	142076563	1567	1567	1567	1567	4
674	20240429	100600	142070295	1567	1567	1567	1567	10
675	20240429	100500	142054625	1567	1550	1567	1550	10854
676	20240429	100400	125129296	1550	1552	1552	1550	303
677	20240429	100300	124659640	1552	1552	1552	1552	5
678	20240429	100200	124651880	1552	1552	1552	1552	1
679	20240429	100100	124650328	1552	1551	1552	1551	64
680	20240429	100000	124551062	1551	1547	1551	1547	757
681	20240429	095900	123379979	1548	1547	1548	1546	3809
682	20240429	095800	117487227	1547	1535	1548	1534	1481
683	20240429	095700	115213942	1532	1553	1553	1532	1521
684	20240429	095600	112881343	1553	1544	1554	1540	9218
685	20240429	095500	98616889	1545	1535	1545	1535	2551
686	20240429	095400	94684890	1537	1537	1537	1537	43
687	20240429	095300	94618799	1539	1539	1539	1539	0
688	20240429	095200	94618799	1539	1537	1539	1530	771
689	20240429	095100	93439018	1542	1542	1542	1542	1
690	20240429	095000	93437476	1543	1543	1543	1543	1
691	20240429	094900	93435933	1545	1545	1545	1545	4
692	20240429	094800	93429753	1530	1540	1540	1530	3000
693	20240429	094700	88828604	1553	1553	1553	1553	1
694	20240429	094600	88827051	1543	1543	1543	1543	0
695	20240429	094500	88827051	1543	1543	1543	1542	2301
696	20240429	094400	85277630	1543	1543	1543	1543	1550
697	20240429	094300	82885980	1553	1543	1553	1543	230
698	20240429	094200	82531000	1555	1554	1555	1554	1500
699	20240429	094100	80199300	1558	1550	1558	1550	680
700	20240429	094000	79145292	1550	1550	1550	1550	320
701	20240429	093900	78649292	1540	1550	1550	1540	2001
702	20240429	093800	75566026	1542	1542	1542	1542	600
703	20240429	093700	74640826	1542	1542	1542	1542	50
704	20240429	093600	74563726	1550	1550	1550	1550	1
705	20240429	093500	74562176	1542	1542	1542	1542	450
706	20240429	093400	73868276	1550	1546	1550	1544	501
707	20240429	093300	73094721	1558	1558	1558	1558	25
708	20240429	093200	73055771	1557	1557	1557	1557	69
709	20240429	093100	72948338	1557	1557	1557	1557	8
710	20240429	093000	72935882	1550	1550	1550	1550	0
711	20240429	092900	72935882	1550	1550	1550	1550	0
712	20240429	092800	72935882	1550	1550	1550	1550	298
713	20240429	092700	72473982	1550	1550	1550	1550	0
714	20240429	092600	72473982	1550	1550	1550	1550	2
715	20240429	092500	72470882	1544	1544	1544	1544	0
716	20240429	092400	72470882	1544	1550	1550	1544	4113
717	20240429	092300	66113264	1550	1550	1550	1550	0
718	20240429	092200	66113264	1550	1550	1550	1550	0
719	20240429	092100	66113264	1550	1553	1565	1550	433
720	20240429	092000	65441276	1569	1569	1569	1569	0
721	20240429	091900	65441276	1569	1569	1569	1569	0
722	20240429	091800	65441276	1569	1567	1569	1567	1095
723	20240429	091700	63723836	1567	1565	1567	1550	481
724	20240429	091600	62971819	1560	1558	1560	1558	2063
725	20240429	091500	59755665	1561	1550	1561	1550	4720
726	20240429	091400	52408663	1555	1556	1556	1555	1312
727	20240429	091300	50368193	1554	1554	1555	1544	3119
728	20240429	091200	45528584	1554	1550	1555	1545	1025
729	20240429	091100	43939753	1554	1552	1554	1550	1708
730	20240429	091000	41290445	1552	1548	1552	1529	2853
731	20240429	090900	36879507	1548	1534	1548	1526	472
732	20240429	090800	36157381	1549	1540	1549	1540	4129
733	20240429	090700	29789866	1542	1542	1542	1540	4107
734	20240429	090600	23464982	1540	1539	1542	1539	2416
735	20240429	090500	19744524	1539	1539	1540	1526	77
736	20240429	090400	19626033	1530	1525	1530	1525	5745
737	20240429	090300	10855653	1525	1515	1525	1511	3001
738	20240429	090200	6318506	1530	1530	1530	1530	1
739	20240429	090100	6316976	1528	1530	1530	1528	941
740	20240429	090000	4877378	1530	1528	1530	1528	3192