KissMeData/013520/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	185800	93845588	1792	1792	1792	1792	29
3	20240429	185700	93845588	1792	1792	1792	1792	0
4	20240429	185600	93845588	1792	1792	1792	1792	0
5	20240429	185500	93845588	1792	1792	1792	1792	0
6	20240429	185400	93845588	1792	1792	1792	1792	0
7	20240429	185300	93845588	1792	1792	1792	1792	0
8	20240429	185200	93845588	1792	1792	1792	1792	0
9	20240429	185100	93845588	1792	1792	1792	1792	0
10	20240429	185000	93845588	1792	1792	1792	1792	0
11	20240429	184900	93845588	1792	1792	1792	1792	0
12	20240429	184800	93845588	1792	1792	1792	1792	0
13	20240429	184700	93845588	1792	1792	1792	1792	0
14	20240429	184600	93845588	1792	1792	1792	1792	0
15	20240429	184500	93845588	1792	1792	1792	1792	0
16	20240429	184400	93845588	1792	1792	1792	1792	0
17	20240429	184300	93845588	1792	1792	1792	1792	0
18	20240429	184200	93845588	1792	1792	1792	1792	0
19	20240429	184100	93845588	1792	1792	1792	1792	0
20	20240429	184000	93845588	1792	1792	1792	1792	0
21	20240429	183900	93845588	1792	1792	1792	1792	0
22	20240429	183800	93845588	1792	1792	1792	1792	0
23	20240429	183700	93845588	1792	1792	1792	1792	0
24	20240429	183600	93845588	1792	1792	1792	1792	0
25	20240429	183500	93845588	1792	1792	1792	1792	0
26	20240429	183400	93845588	1792	1792	1792	1792	0
27	20240429	183300	93845588	1792	1792	1792	1792	0
28	20240429	183200	93845588	1792	1792	1792	1792	0
29	20240429	183100	93845588	1792	1792	1792	1792	0
30	20240429	183000	93845588	1792	1792	1792	1792	0
31	20240429	182900	93845588	1792	1792	1792	1792	0
32	20240429	182800	93845588	1792	1792	1792	1792	29
33	20240429	182700	93845588	1792	1792	1792	1792	0
34	20240429	182600	93845588	1792	1792	1792	1792	0
35	20240429	182500	93845588	1792	1792	1792	1792	0
36	20240429	182400	93845588	1792	1792	1792	1792	0
37	20240429	182300	93845588	1792	1792	1792	1792	0
38	20240429	182200	93845588	1792	1792	1792	1792	0
39	20240429	182100	93845588	1792	1792	1792	1792	0
40	20240429	182000	93845588	1792	1792	1792	1792	0
41	20240429	181900	93845588	1792	1792	1792	1792	0
42	20240429	181800	93845588	1792	1792	1792	1792	0
43	20240429	181700	93845588	1792	1792	1792	1792	0
44	20240429	181600	93845588	1792	1792	1792	1792	0
45	20240429	181500	93845588	1792	1792	1792	1792	0
46	20240429	181400	93845588	1792	1792	1792	1792	0
47	20240429	181300	93845588	1792	1792	1792	1792	0
48	20240429	181200	93845588	1792	1792	1792	1792	0
49	20240429	181100	93845588	1792	1792	1792	1792	0
50	20240429	181000	93845588	1792	1792	1792	1792	0
51	20240429	180900	93845588	1792	1792	1792	1792	0
52	20240429	180800	93845588	1792	1792	1792	1792	0
53	20240429	180700	93845588	1792	1792	1792	1792	0
54	20240429	180600	93845588	1792	1792	1792	1792	0
55	20240429	180500	93845588	1792	1792	1792	1792	0
56	20240429	180400	93845588	1792	1792	1792	1792	0
57	20240429	180300	93845588	1792	1792	1792	1792	0
58	20240429	180200	93845588	1792	1792	1792	1792	0
59	20240429	180100	93845588	1792	1792	1792	1792	0
60	20240429	180000	93845588	1792	1792	1792	1792	0
61	20240429	175900	93845588	1792	1792	1792	1792	0
62	20240429	175800	93845588	1792	1792	1792	1792	29
63	20240429	175700	93845588	1792	1792	1792	1792	0
64	20240429	175600	93845588	1792	1792	1792	1792	0
65	20240429	175500	93845588	1792	1792	1792	1792	0
66	20240429	175400	93845588	1792	1792	1792	1792	0
67	20240429	175300	93845588	1792	1792	1792	1792	0
68	20240429	175200	93845588	1792	1792	1792	1792	0
69	20240429	175100	93845588	1792	1792	1792	1792	0
70	20240429	175000	93845588	1792	1792	1792	1792	0
71	20240429	174900	93845588	1792	1792	1792	1792	0
72	20240429	174800	93845588	1792	1792	1792	1792	0
73	20240429	174700	93845588	1792	1792	1792	1792	0
74	20240429	174600	93845588	1792	1792	1792	1792	0
75	20240429	174500	93845588	1792	1792	1792	1792	0
76	20240429	174400	93845588	1792	1792	1792	1792	0
77	20240429	174300	93845588	1792	1792	1792	1792	0
78	20240429	174200	93845588	1792	1792	1792	1792	0
79	20240429	174100	93845588	1792	1792	1792	1792	0
80	20240429	174000	93845588	1792	1792	1792	1792	0
81	20240429	173900	93845588	1792	1792	1792	1792	0
82	20240429	173800	93845588	1792	1792	1792	1792	0
83	20240429	173700	93845588	1792	1792	1792	1792	0
84	20240429	173600	93845588	1792	1792	1792	1792	0
85	20240429	173500	93845588	1792	1792	1792	1792	0
86	20240429	173400	93845588	1792	1792	1792	1792	0
87	20240429	173300	93845588	1792	1792	1792	1792	0
88	20240429	173200	93845588	1792	1792	1792	1792	0
89	20240429	173100	93845588	1792	1792	1792	1792	0
90	20240429	173000	93845588	1792	1792	1792	1792	0
91	20240429	172900	93845588	1792	1792	1792	1792	0
92	20240429	172800	93845588	1792	1792	1792	1792	29
93	20240429	172700	93845588	1792	1792	1792	1792	0
94	20240429	172600	93845588	1792	1792	1792	1792	0
95	20240429	172500	93845588	1792	1792	1792	1792	0
96	20240429	172400	93845588	1792	1792	1792	1792	0
97	20240429	172300	93845588	1792	1792	1792	1792	0
98	20240429	172200	93845588	1792	1792	1792	1792	0
99	20240429	172100	93845588	1792	1792	1792	1792	0
100	20240429	172000	93845588	1792	1792	1792	1792	0
101	20240429	171900	93845588	1792	1792	1792	1792	0
102	20240429	171800	93845588	1792	1792	1792	1792	0
103	20240429	171700	93845588	1792	1792	1792	1792	0
104	20240429	171600	93845588	1792	1792	1792	1792	0
105	20240429	171500	93845588	1792	1792	1792	1792	0
106	20240429	171400	93845588	1792	1792	1792	1792	0
107	20240429	171300	93845588	1792	1792	1792	1792	0
108	20240429	171200	93845588	1792	1792	1792	1792	0
109	20240429	171100	93845588	1792	1792	1792	1792	0
110	20240429	171000	93845588	1792	1792	1792	1792	0
111	20240429	170900	93845588	1792	1792	1792	1792	0
112	20240429	170800	93845588	1792	1792	1792	1792	0
113	20240429	170700	93845588	1792	1792	1792	1792	0
114	20240429	170600	93845588	1792	1792	1792	1792	0
115	20240429	170500	93845588	1792	1792	1792	1792	0
116	20240429	170400	93845588	1792	1792	1792	1792	0
117	20240429	170300	93845588	1792	1792	1792	1792	0
118	20240429	170200	93845588	1792	1792	1792	1792	0
119	20240429	170100	93845588	1792	1792	1792	1792	0
120	20240429	170000	93845588	1792	1792	1792	1792	0
121	20240429	165900	93845588	1792	1792	1792	1792	0
122	20240429	165800	93845588	1792	1792	1792	1792	29
123	20240429	165700	93845588	1792	1792	1792	1792	0
124	20240429	165600	93845588	1792	1792	1792	1792	0
125	20240429	165500	93845588	1792	1792	1792	1792	0
126	20240429	165400	93845588	1792	1792	1792	1792	0
127	20240429	165300	93845588	1792	1792	1792	1792	0
128	20240429	165200	93845588	1792	1792	1792	1792	0
129	20240429	165100	93845588	1792	1792	1792	1792	0
130	20240429	165000	93845588	1792	1792	1792	1792	0
131	20240429	164900	93845588	1792	1792	1792	1792	0
132	20240429	164800	93845588	1792	1792	1792	1792	0
133	20240429	164700	93845588	1792	1792	1792	1792	0
134	20240429	164600	93845588	1792	1792	1792	1792	0
135	20240429	164500	93845588	1792	1792	1792	1792	0
136	20240429	164400	93845588	1792	1792	1792	1792	0
137	20240429	164300	93845588	1792	1792	1792	1792	0
138	20240429	164200	93845588	1792	1792	1792	1792	0
139	20240429	164100	93845588	1792	1792	1792	1792	0
140	20240429	164000	93845588	1792	1792	1792	1792	0
141	20240429	163900	93845588	1792	1792	1792	1792	0
142	20240429	163800	93845588	1792	1792	1792	1792	0
143	20240429	163700	93845588	1792	1792	1792	1792	0
144	20240429	163600	93845588	1792	1792	1792	1792	0
145	20240429	163500	93845588	1792	1792	1792	1792	0
146	20240429	163400	93845588	1792	1792	1792	1792	0
147	20240429	163300	93845588	1792	1792	1792	1792	0
148	20240429	163200	93845588	1792	1792	1792	1792	0
149	20240429	163100	93845588	1792	1792	1792	1792	0
150	20240429	163000	93845588	1792	1792	1792	1792	0
151	20240429	162900	93845588	1792	1792	1792	1792	0
152	20240429	162800	93845588	1792	1792	1792	1792	29
153	20240429	162700	93845588	1792	1792	1792	1792	0
154	20240429	162600	93845588	1792	1792	1792	1792	0
155	20240429	162500	93845588	1792	1792	1792	1792	0
156	20240429	162400	93845588	1792	1792	1792	1792	0
157	20240429	162300	93845588	1792	1792	1792	1792	0
158	20240429	162200	93845588	1792	1792	1792	1792	0
159	20240429	162100	93845588	1792	1792	1792	1792	0
160	20240429	162000	93845588	1792	1792	1792	1792	0
161	20240429	161900	93845588	1792	1792	1792	1792	0
162	20240429	161800	93845588	1792	1792	1792	1792	0
163	20240429	161700	93845588	1792	1792	1792	1792	0
164	20240429	161600	93845588	1792	1792	1792	1792	0
165	20240429	161500	93845588	1792	1792	1792	1792	0
166	20240429	161400	93845588	1792	1792	1792	1792	0
167	20240429	161300	93845588	1792	1792	1792	1792	0
168	20240429	161200	93845588	1792	1792	1792	1792	0
169	20240429	161100	93845588	1792	1792	1792	1792	0
170	20240429	161000	93845588	1792	1792	1792	1792	0
171	20240429	160900	93845588	1792	1792	1792	1792	0
172	20240429	160800	93845588	1792	1792	1792	1792	0
173	20240429	160700	93845588	1792	1792	1792	1792	0
174	20240429	160600	93845588	1792	1792	1792	1792	0
175	20240429	160500	93845588	1792	1792	1792	1792	0
176	20240429	160400	93845588	1792	1792	1792	1792	0
177	20240429	160300	93845588	1792	1792	1792	1792	0
178	20240429	160200	93845588	1792	1792	1792	1792	0
179	20240429	160100	93845588	1792	1792	1792	1792	0
180	20240429	160000	93845588	1792	1792	1792	1792	0
181	20240429	155900	93845588	1792	1792	1792	1792	0
182	20240429	155800	93845588	1792	1792	1792	1792	29
183	20240429	155700	93845588	1792	1792	1792	1792	0
184	20240429	155600	93845588	1792	1792	1792	1792	0
185	20240429	155500	93845588	1792	1792	1792	1792	0
186	20240429	155400	93845588	1792	1792	1792	1792	0
187	20240429	155300	93845588	1792	1792	1792	1792	0
188	20240429	155200	93845588	1792	1792	1792	1792	0
189	20240429	155100	93845588	1792	1792	1792	1792	0
190	20240429	155000	93845588	1792	1792	1792	1792	0
191	20240429	154900	93845588	1792	1792	1792	1792	0
192	20240429	154800	93845588	1792	1792	1792	1792	0
193	20240429	154700	93845588	1792	1792	1792	1792	0
194	20240429	154600	93845588	1792	1792	1792	1792	0
195	20240429	154500	93845588	1792	1792	1792	1792	0
196	20240429	154400	93845588	1792	1792	1792	1792	0
197	20240429	154300	93845588	1792	1792	1792	1792	0
198	20240429	154200	93845588	1792	1792	1792	1792	0
199	20240429	154100	93845588	1792	1792	1792	1792	0
200	20240429	154000	93845588	1792	1792	1792	1792	0
201	20240429	153900	93845588	1792	1792	1792	1792	0
202	20240429	153800	93845588	1792	1792	1792	1792	0
203	20240429	153700	93845588	1792	1792	1792	1792	0
204	20240429	153600	93845588	1792	1792	1792	1792	0
205	20240429	153500	93845588	1792	1792	1792	1792	0
206	20240429	153400	93845588	1792	1792	1792	1792	0
207	20240429	153300	93845588	1792	1792	1792	1792	0
208	20240429	153200	93845588	1792	1792	1792	1792	0
209	20240429	153100	93845588	1792	1792	1792	1792	0
210	20240429	153000	93845588	1792	1792	1792	1792	29
211	20240429	152900	93793620	1792	1792	1792	1792	0
212	20240429	152800	93793620	1792	1792	1792	1792	0
213	20240429	152700	93793620	1792	1792	1792	1792	0
214	20240429	152600	93793620	1792	1792	1792	1792	0
215	20240429	152500	93793620	1792	1792	1792	1792	0
216	20240429	152400	93793620	1792	1792	1792	1792	0
217	20240429	152300	93793620	1792	1792	1792	1792	0
218	20240429	152200	93793620	1792	1792	1792	1792	0
219	20240429	152100	93793620	1792	1792	1792	1792	0
220	20240429	152000	93793620	1792	1792	1792	1792	0
221	20240429	151900	93793620	1792	1792	1792	1792	150
222	20240429	151800	93524820	1792	1792	1792	1792	1
223	20240429	151700	93523028	1792	1789	1792	1789	12
224	20240429	151600	93501557	1787	1787	1787	1785	897
225	20240429	151500	91899588	1787	1787	1787	1785	84
226	20240429	151400	91749580	1786	1785	1786	1785	550
227	20240429	151300	90767800	1785	1785	1785	1785	1
228	20240429	151200	90766015	1786	1786	1786	1786	0
229	20240429	151100	90766015	1786	1786	1786	1786	1
230	20240429	151000	90764229	1786	1775	1786	1775	676
231	20240429	150900	89562703	1774	1774	1774	1774	967
232	20240429	150800	87847245	1774	1774	1774	1774	0
233	20240429	150700	87847245	1774	1774	1774	1774	288
234	20240429	150600	87336333	1774	1774	1774	1774	160
235	20240429	150500	87052493	1774	1774	1774	1773	135
236	20240429	150400	86813136	1773	1774	1774	1773	94
237	20240429	150300	86646472	1774	1774	1774	1774	904
238	20240429	150200	85042776	1774	1774	1774	1774	863
239	20240429	150100	83511814	1772	1772	1772	1772	0
240	20240429	150000	83511814	1772	1772	1772	1772	0
241	20240429	145900	83511814	1772	1772	1772	1772	0
242	20240429	145800	83511814	1772	1772	1772	1772	189
243	20240429	145700	83176906	1772	1772	1772	1772	75
244	20240429	145600	83044006	1772	1772	1772	1772	439
245	20240429	145500	82266098	1774	1774	1774	1774	3
246	20240429	145400	82260776	1774	1774	1774	1774	3
247	20240429	145300	82255454	1774	1774	1774	1774	3
248	20240429	145200	82250132	1773	1772	1773	1772	5781
249	20240429	145100	72001414	1773	1772	1773	1772	1488
250	20240429	145000	69364078	1772	1772	1772	1772	5000
251	20240429	144900	60504078	1772	1771	1772	1771	37
252	20240429	144800	60438521	1771	1771	1771	1771	29
253	20240429	144700	60387162	1771	1772	1772	1771	1783
254	20240429	144600	57227968	1772	1772	1772	1772	0
255	20240429	144500	57227968	1772	1772	1772	1772	202
256	20240429	144400	56870024	1772	1772	1772	1772	2
257	20240429	144300	56866480	1772	1772	1772	1772	1
258	20240429	144200	56864708	1771	1771	1771	1771	0
259	20240429	144100	56864708	1771	1771	1771	1771	0
260	20240429	144000	56864708	1771	1771	1771	1771	0
261	20240429	143900	56864708	1771	1771	1771	1771	99
262	20240429	143800	56689379	1772	1772	1772	1772	50
263	20240429	143700	56600779	1771	1772	1772	1771	102
264	20240429	143600	56420135	1772	1772	1772	1772	71
265	20240429	143500	56294323	1772	1772	1772	1772	3
266	20240429	143400	56289007	1772	1772	1772	1772	5
267	20240429	143300	56280147	1772	1772	1772	1772	2
268	20240429	143200	56276603	1771	1771	1771	1771	0
269	20240429	143100	56276603	1771	1772	1772	1771	44
270	20240429	143000	56198677	1772	1772	1772	1772	0
271	20240429	142900	56198677	1772	1772	1772	1772	39
272	20240429	142800	56129569	1772	1772	1772	1772	0
273	20240429	142700	56129569	1772	1772	1772	1772	0
274	20240429	142600	56129569	1772	1772	1772	1772	1
275	20240429	142500	56127797	1772	1772	1772	1772	103
276	20240429	142400	55945281	1772	1772	1772	1772	2
277	20240429	142300	55941737	1772	1772	1772	1772	2
278	20240429	142200	55938193	1771	1771	1771	1771	0
279	20240429	142100	55938193	1771	1771	1771	1771	0
280	20240429	142000	55938193	1771	1771	1771	1771	0
281	20240429	141900	55938193	1771	1771	1771	1771	0
282	20240429	141800	55938193	1771	1771	1771	1771	0
283	20240429	141700	55938193	1771	1772	1772	1771	225
284	20240429	141600	55539717	1770	1770	1770	1770	1
285	20240429	141500	55537947	1772	1771	1772	1770	2424
286	20240429	141400	51245337	1771	1772	1772	1771	9
287	20240429	141300	51229390	1772	1772	1772	1772	2
288	20240429	141200	51225846	1771	1771	1771	1771	1
289	20240429	141100	51224075	1772	1772	1772	1772	1
290	20240429	141000	51222303	1771	1772	1772	1771	748
291	20240429	140900	49897051	1773	1773	1773	1773	10
292	20240429	140800	49879321	1773	1773	1773	1773	0
293	20240429	140700	49879321	1773	1773	1773	1773	1
294	20240429	140600	49877548	1773	1773	1773	1773	1
295	20240429	140500	49875775	1773	1773	1773	1773	3
296	20240429	140400	49870456	1773	1773	1773	1773	3
297	20240429	140300	49865137	1772	1773	1773	1772	654
298	20240429	140200	48706246	1772	1772	1772	1772	553
299	20240429	140100	47726330	1773	1773	1773	1773	3
300	20240429	140000	47721011	1773	1773	1773	1773	0
301	20240429	135900	47721011	1773	1773	1773	1773	7
302	20240429	135800	47708600	1773	1773	1773	1773	0
303	20240429	135700	47708600	1773	1773	1773	1773	0
304	20240429	135600	47708600	1773	1773	1773	1773	0
305	20240429	135500	47708600	1773	1773	1773	1773	2
306	20240429	135400	47705054	1773	1773	1773	1773	3
307	20240429	135300	47699735	1773	1773	1773	1773	1
308	20240429	135200	47697962	1772	1772	1772	1772	0
309	20240429	135100	47697962	1772	1772	1772	1772	0
310	20240429	135000	47697962	1772	1772	1772	1772	50
311	20240429	134900	47609362	1772	1772	1772	1772	0
312	20240429	134800	47609362	1772	1773	1773	1772	388
313	20240429	134700	46921825	1772	1773	1773	1772	101
314	20240429	134600	46742852	1772	1772	1772	1772	108
315	20240429	134500	46551476	1773	1773	1773	1773	2
316	20240429	134400	46547930	1773	1773	1773	1773	4
317	20240429	134300	46540838	1773	1773	1773	1773	2
318	20240429	134200	46537292	1772	1772	1772	1772	30
319	20240429	134100	46484132	1773	1773	1773	1773	1
320	20240429	134000	46482359	1772	1772	1772	1772	0
321	20240429	133900	46482359	1772	1772	1772	1772	0
322	20240429	133800	46482359	1772	1772	1772	1772	217
323	20240429	133700	46097835	1773	1773	1773	1773	0
324	20240429	133600	46097835	1773	1773	1773	1773	1
325	20240429	133500	46096062	1773	1773	1773	1773	4
326	20240429	133400	46088970	1773	1773	1773	1773	2
327	20240429	133300	46085424	1773	1773	1773	1773	1
328	20240429	133200	46083651	1773	1773	1773	1773	2
329	20240429	133100	46080105	1773	1773	1773	1773	3
330	20240429	133000	46074786	1773	1773	1773	1773	2
331	20240429	132900	46071240	1773	1773	1773	1773	8
332	20240429	132800	46057056	1773	1773	1773	1773	0
333	20240429	132700	46057056	1773	1773	1773	1773	3
334	20240429	132600	46051737	1773	1773	1773	1773	2
335	20240429	132500	46048191	1773	1773	1773	1773	3
336	20240429	132400	46042872	1773	1773	1773	1773	5
337	20240429	132300	46034007	1773	1773	1773	1773	2
338	20240429	132200	46030461	1773	1773	1773	1773	0
339	20240429	132100	46030461	1773	1773	1773	1773	1
340	20240429	132000	46028688	1772	1772	1772	1772	500
341	20240429	131900	45142688	1773	1773	1773	1773	7
342	20240429	131800	45130277	1773	1773	1773	1773	12
343	20240429	131700	45109001	1773	1773	1773	1773	1
344	20240429	131600	45107228	1773	1773	1773	1773	1
345	20240429	131500	45105455	1773	1773	1773	1773	3
346	20240429	131400	45100136	1773	1773	1773	1773	4
347	20240429	131300	45093044	1773	1773	1773	1773	2
348	20240429	131200	45089498	1773	1773	1773	1773	0
349	20240429	131100	45089498	1773	1773	1773	1773	2
350	20240429	131000	45085952	1773	1773	1773	1773	0
351	20240429	130900	45085952	1773	1773	1773	1773	10
352	20240429	130800	45068222	1773	1773	1773	1773	4
353	20240429	130700	45061130	1773	1773	1773	1773	1
354	20240429	130600	45059357	1773	1773	1773	1773	2
355	20240429	130500	45055811	1773	1773	1773	1773	2
356	20240429	130400	45052265	1773	1773	1773	1773	1
357	20240429	130300	45050492	1773	1773	1773	1773	2
358	20240429	130200	45046946	1773	1773	1773	1773	0
359	20240429	130100	45046946	1773	1773	1773	1773	2
360	20240429	130000	45043400	1773	1773	1773	1773	0
361	20240429	125900	45043400	1773	1773	1773	1773	9
362	20240429	125800	45027443	1773	1773	1773	1773	0
363	20240429	125700	45027443	1773	1773	1773	1773	34
364	20240429	125600	44967161	1772	1772	1772	1772	100
365	20240429	125500	44789961	1773	1773	1773	1773	3
366	20240429	125400	44784642	1773	1773	1773	1773	4
367	20240429	125300	44777550	1773	1773	1773	1772	102
368	20240429	125200	44596804	1773	1773	1773	1773	100
369	20240429	125100	44419504	1773	1773	1773	1773	0
370	20240429	125000	44419504	1773	1773	1773	1773	0
371	20240429	124900	44419504	1773	1773	1773	1773	6
372	20240429	124800	44408866	1773	1773	1773	1773	0
373	20240429	124700	44408866	1773	1773	1773	1773	0
374	20240429	124600	44408866	1773	1773	1773	1773	301
375	20240429	124500	43875193	1773	1773	1773	1773	4
376	20240429	124400	43868101	1773	1773	1773	1773	3
377	20240429	124300	43862782	1773	1773	1773	1773	7
378	20240429	124200	43850371	1773	1773	1773	1773	5
379	20240429	124100	43841506	1773	1773	1773	1773	9
380	20240429	124000	43825549	1773	1773	1773	1773	56
381	20240429	123900	43726261	1772	1773	1773	1772	560
382	20240429	123800	42733752	1774	1773	1774	1773	503
383	20240429	123700	41841931	1773	1773	1773	1773	101
384	20240429	123600	41662858	1773	1773	1773	1773	0
385	20240429	123500	41662858	1773	1773	1773	1773	2
386	20240429	123400	41659312	1773	1773	1773	1773	9
387	20240429	123300	41643355	1773	1773	1773	1773	2
388	20240429	123200	41639809	1773	1773	1773	1773	0
389	20240429	123100	41639809	1773	1773	1773	1773	1
390	20240429	123000	41638036	1772	1772	1772	1772	0
391	20240429	122900	41638036	1772	1772	1772	1772	496
392	20240429	122800	40759124	1772	1773	1773	1772	547
393	20240429	122700	39789464	1774	1774	1774	1774	1
394	20240429	122600	39787690	1774	1774	1774	1774	1
395	20240429	122500	39785916	1774	1774	1774	1774	2
396	20240429	122400	39782368	1774	1774	1774	1774	4
397	20240429	122300	39775272	1774	1774	1774	1774	1008
398	20240429	122200	37987080	1774	1774	1774	1774	0
399	20240429	122100	37987080	1774	1774	1774	1774	1
400	20240429	122000	37985306	1774	1774	1774	1774	0
401	20240429	121900	37985306	1774	1774	1774	1774	9
402	20240429	121800	37969340	1774	1774	1774	1774	0
403	20240429	121700	37969340	1774	1774	1774	1774	1
404	20240429	121600	37967566	1774	1774	1774	1774	0
405	20240429	121500	37967566	1774	1774	1774	1774	3
406	20240429	121400	37962244	1774	1774	1774	1774	3
407	20240429	121300	37956922	1774	1774	1774	1774	3
408	20240429	121200	37951600	1774	1774	1774	1774	0
409	20240429	121100	37951600	1774	1774	1774	1774	0
410	20240429	121000	37951600	1774	1774	1774	1774	0
411	20240429	120900	37951600	1774	1774	1774	1774	7
412	20240429	120800	37939182	1774	1774	1774	1774	0
413	20240429	120700	37939182	1774	1774	1774	1774	1
414	20240429	120600	37937408	1774	1774	1774	1774	1
415	20240429	120500	37935634	1774	1774	1774	1774	1
416	20240429	120400	37933860	1774	1774	1774	1774	2
417	20240429	120300	37930312	1774	1774	1774	1774	3
418	20240429	120200	37924990	1774	1774	1774	1774	0
419	20240429	120100	37924990	1774	1774	1774	1774	1
420	20240429	120000	37923216	1774	1774	1774	1774	0
421	20240429	115900	37923216	1774	1774	1774	1774	7
422	20240429	115800	37910798	1774	1774	1774	1774	0
423	20240429	115700	37910798	1774	1774	1774	1774	1
424	20240429	115600	37909024	1774	1774	1774	1774	0
425	20240429	115500	37909024	1774	1774	1774	1774	5
426	20240429	115400	37900154	1774	1774	1774	1774	3
427	20240429	115300	37894832	1774	1774	1774	1774	1
428	20240429	115200	37893058	1773	1773	1773	1773	0
429	20240429	115100	37893058	1773	1773	1773	1773	0
430	20240429	115000	37893058	1773	1773	1773	1773	0
431	20240429	114900	37893058	1773	1773	1773	1773	0
432	20240429	114800	37893058	1773	1774	1774	1773	874
433	20240429	114700	36343246	1775	1775	1775	1775	101
434	20240429	114600	36163971	1775	1775	1775	1775	1
435	20240429	114500	36162196	1775	1775	1775	1775	2
436	20240429	114400	36158646	1775	1775	1775	1775	3
437	20240429	114300	36153321	1775	1775	1775	1775	2
438	20240429	114200	36149771	1775	1775	1775	1775	0
439	20240429	114100	36149771	1775	1775	1775	1775	1
440	20240429	114000	36147996	1775	1775	1775	1775	0
441	20240429	113900	36147996	1775	1775	1775	1775	8
442	20240429	113800	36133796	1775	1775	1775	1775	0
443	20240429	113700	36133796	1775	1775	1775	1775	1
444	20240429	113600	36132021	1775	1775	1775	1775	0
445	20240429	113500	36132021	1775	1775	1775	1775	3
446	20240429	113400	36126696	1775	1775	1775	1775	3
447	20240429	113300	36121371	1775	1775	1775	1775	2
448	20240429	113200	36117821	1775	1775	1775	1775	0
449	20240429	113100	36117821	1775	1775	1775	1775	1
450	20240429	113000	36116046	1775	1775	1775	1775	0
451	20240429	112900	36116046	1775	1775	1775	1775	12
452	20240429	112800	36094746	1775	1775	1775	1775	0
453	20240429	112700	36094746	1775	1775	1775	1774	227
454	20240429	112600	35691848	1775	1775	1775	1775	1
455	20240429	112500	35690073	1775	1775	1775	1775	2
456	20240429	112400	35686523	1775	1775	1775	1775	4
457	20240429	112300	35679423	1775	1775	1775	1775	0
458	20240429	112200	35679423	1775	1775	1775	1775	294
459	20240429	112100	35157573	1775	1775	1775	1775	1
460	20240429	112000	35155798	1774	1774	1774	1774	0
461	20240429	111900	35155798	1774	1774	1774	1774	1927
462	20240429	111800	31737300	1772	1772	1772	1772	1
463	20240429	111700	31735528	1774	1774	1774	1774	1
464	20240429	111600	31733754	1772	1773	1773	1772	1843
465	20240429	111500	28466136	1774	1774	1774	1774	3
466	20240429	111400	28460814	1774	1774	1774	1774	1
467	20240429	111300	28459040	1775	1775	1775	1775	27
468	20240429	111200	28411115	1773	1776	1776	1773	4315
469	20240429	111100	20753558	1776	1776	1776	1776	0
470	20240429	111000	20753558	1776	1776	1776	1776	32
471	20240429	110900	20696726	1784	1784	1784	1784	0
472	20240429	110800	20696726	1784	1784	1784	1784	0
473	20240429	110700	20696726	1784	1784	1784	1784	0
474	20240429	110600	20696726	1784	1784	1784	1784	0
475	20240429	110500	20696726	1784	1784	1784	1784	0
476	20240429	110400	20696726	1784	1784	1784	1784	0
477	20240429	110300	20696726	1784	1784	1784	1784	1
478	20240429	110200	20694942	1775	1775	1775	1775	0
479	20240429	110100	20694942	1775	1775	1775	1775	0
480	20240429	110000	20694942	1775	1775	1775	1775	0
481	20240429	105900	20694942	1775	1775	1775	1775	0
482	20240429	105800	20694942	1775	1775	1775	1775	0
483	20240429	105700	20694942	1775	1775	1775	1775	0
484	20240429	105600	20694942	1775	1775	1775	1775	0
485	20240429	105500	20694942	1775	1775	1775	1775	0
486	20240429	105400	20694942	1775	1775	1775	1775	0
487	20240429	105300	20694942	1775	1775	1775	1775	0
488	20240429	105200	20694942	1775	1775	1775	1775	0
489	20240429	105100	20694942	1775	1775	1775	1775	0
490	20240429	105000	20694942	1775	1775	1775	1775	0
491	20240429	104900	20694942	1775	1775	1775	1775	0
492	20240429	104800	20694942	1775	1775	1775	1775	0
493	20240429	104700	20694942	1775	1775	1775	1775	167
494	20240429	104600	20398517	1784	1784	1784	1784	0
495	20240429	104500	20398517	1784	1784	1784	1784	0
496	20240429	104400	20398517	1784	1784	1784	1784	0
497	20240429	104300	20398517	1784	1784	1784	1784	0
498	20240429	104200	20398517	1784	1784	1784	1784	0
499	20240429	104100	20398517	1784	1784	1784	1784	2
500	20240429	104000	20394949	1774	1774	1774	1774	0
501	20240429	103900	20394949	1774	1774	1774	1774	0
502	20240429	103800	20394949	1774	1774	1774	1774	0
503	20240429	103700	20394949	1774	1774	1774	1774	0
504	20240429	103600	20394949	1774	1775	1775	1774	1051
505	20240429	103500	18529706	1775	1775	1775	1775	0
506	20240429	103400	18529706	1775	1775	1775	1775	0
507	20240429	103300	18529706	1775	1775	1775	1775	0
508	20240429	103200	18529706	1775	1774	1775	1774	1398
509	20240429	103100	16049597	1774	1774	1774	1774	0
510	20240429	103000	16049597	1774	1774	1774	1774	0
511	20240429	102900	16049597	1774	1774	1774	1774	0
512	20240429	102800	16049597	1774	1774	1774	1774	0
513	20240429	102700	16049597	1774	1774	1774	1774	0
514	20240429	102600	16049597	1774	1774	1774	1774	0
515	20240429	102500	16049597	1774	1774	1774	1774	0
516	20240429	102400	16049597	1774	1774	1774	1774	0
517	20240429	102300	16049597	1774	1774	1774	1774	0
518	20240429	102200	16049597	1774	1774	1774	1774	0
519	20240429	102100	16049597	1774	1774	1774	1774	50
520	20240429	102000	15960897	1774	1774	1774	1774	0
521	20240429	101900	15960897	1774	1774	1774	1774	0
522	20240429	101800	15960897	1774	1774	1774	1774	1
523	20240429	101700	15959123	1772	1772	1772	1772	0
524	20240429	101600	15959123	1772	1772	1772	1772	11
525	20240429	101500	15939631	1774	1774	1774	1774	0
526	20240429	101400	15939631	1774	1774	1774	1774	0
527	20240429	101300	15939631	1774	1774	1774	1774	0
528	20240429	101200	15939631	1774	1774	1774	1774	0
529	20240429	101100	15939631	1774	1774	1774	1774	0
530	20240429	101000	15939631	1774	1774	1774	1774	0
531	20240429	100900	15939631	1774	1774	1774	1774	6
532	20240429	100800	15928987	1774	1774	1774	1774	0
533	20240429	100700	15928987	1774	1774	1774	1774	0
534	20240429	100600	15928987	1774	1774	1774	1774	0
535	20240429	100500	15928987	1774	1772	1774	1772	2
536	20240429	100400	15925441	1768	1768	1768	1768	0
537	20240429	100300	15925441	1768	1768	1768	1768	0
538	20240429	100200	15925441	1768	1771	1771	1768	1279
539	20240429	100100	13661680	1772	1772	1772	1772	0
540	20240429	100000	13661680	1772	1772	1772	1772	9
541	20240429	095900	13645732	1772	1774	1774	1772	15
542	20240429	095800	13619131	1774	1774	1774	1774	9
543	20240429	095700	13603165	1774	1774	1774	1774	1
544	20240429	095600	13601391	1774	1774	1774	1774	10
545	20240429	095500	13583651	1774	1774	1774	1774	1
546	20240429	095400	13581877	1775	1775	1775	1775	1
547	20240429	095300	13580102	1774	1774	1774	1774	0
548	20240429	095200	13580102	1774	1774	1774	1774	0
549	20240429	095100	13580102	1774	1774	1774	1774	0
550	20240429	095000	13580102	1774	1774	1774	1774	0
551	20240429	094900	13580102	1774	1774	1774	1774	10
552	20240429	094800	13562362	1775	1775	1775	1775	19
553	20240429	094700	13528637	1787	1787	1787	1787	3
554	20240429	094600	13523276	1788	1788	1788	1788	1
555	20240429	094500	13521488	1775	1775	1775	1775	0
556	20240429	094400	13521488	1775	1775	1775	1775	1
557	20240429	094300	13519713	1789	1789	1789	1789	0
558	20240429	094200	13519713	1789	1789	1789	1789	2
559	20240429	094100	13516135	1789	1779	1789	1771	201
560	20240429	094000	13159685	1797	1795	1797	1795	2
561	20240429	093900	13156093	1779	1779	1779	1779	346
562	20240429	093800	12540559	1777	1777	1777	1777	1
563	20240429	093700	12538782	1779	1779	1779	1779	0
564	20240429	093600	12538782	1779	1779	1779	1779	0
565	20240429	093500	12538782	1779	1779	1779	1779	0
566	20240429	093400	12538782	1779	1782	1782	1779	154
567	20240429	093300	12264813	1798	1785	1798	1783	301
568	20240429	093200	11726628	1800	1800	1800	1800	0
569	20240429	093100	11726628	1800	1784	1801	1784	1065
570	20240429	093000	9815118	1772	1772	1772	1772	0
571	20240429	092900	9815118	1772	1772	1772	1772	0
572	20240429	092800	9815118	1772	1772	1772	1772	899
573	20240429	092700	8222090	1772	1772	1772	1772	0
574	20240429	092600	8222090	1772	1772	1772	1772	1
575	20240429	092500	8220318	1771	1771	1771	1771	0
576	20240429	092400	8220318	1771	1771	1771	1771	0
577	20240429	092300	8220318	1771	1771	1771	1771	0
578	20240429	092200	8220318	1771	1771	1771	1771	111
579	20240429	092100	8023737	1771	1771	1771	1771	0
580	20240429	092000	8023737	1771	1771	1771	1771	1
581	20240429	091900	8021966	1770	1770	1770	1770	0
582	20240429	091800	8021966	1770	1770	1770	1770	0
583	20240429	091700	8021966	1770	1770	1770	1770	0
584	20240429	091600	8021966	1770	1770	1770	1770	1
585	20240429	091500	8020196	1770	1770	1770	1770	0
586	20240429	091400	8020196	1770	1770	1770	1770	0
587	20240429	091300	8020196	1770	1770	1770	1770	0
588	20240429	091200	8020196	1770	1770	1770	1770	1
589	20240429	091100	8018426	1769	1769	1769	1769	0
590	20240429	091000	8018426	1769	1769	1769	1769	0
591	20240429	090900	8018426	1769	1769	1769	1769	0
592	20240429	090800	8018426	1769	1769	1769	1769	1
593	20240429	090700	8016657	1769	1769	1769	1769	0
594	20240429	090600	8016657	1769	1769	1769	1769	0
595	20240429	090500	8016657	1769	1769	1769	1769	2
596	20240429	090400	8013119	1769	1769	1769	1769	0
597	20240429	090300	8013119	1769	1769	1769	1769	1
598	20240429	090200	8011350	1768	1803	1803	1768	3662
599	20240429	090100	1453526	1793	1829	1829	1793	165
600	20240429	090000	1157287	1820	1862	1862	1790	623