KissMeData/205500/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203800	31408447	1561	1561	1561	1561	2863
3	20240429	203700	31408447	1561	1561	1561	1561	0
4	20240429	203600	31408447	1561	1561	1561	1561	0
5	20240429	203500	31408447	1561	1561	1561	1561	0
6	20240429	203400	31408447	1561	1561	1561	1561	0
7	20240429	203300	31408447	1561	1561	1561	1561	0
8	20240429	203200	31408447	1561	1561	1561	1561	0
9	20240429	203100	31408447	1561	1561	1561	1561	0
10	20240429	203000	31408447	1561	1561	1561	1561	0
11	20240429	202900	31408447	1561	1561	1561	1561	0
12	20240429	202800	31408447	1561	1561	1561	1561	0
13	20240429	202700	31408447	1561	1561	1561	1561	0
14	20240429	202600	31408447	1561	1561	1561	1561	0
15	20240429	202500	31408447	1561	1561	1561	1561	0
16	20240429	202400	31408447	1561	1561	1561	1561	0
17	20240429	202300	31408447	1561	1561	1561	1561	0
18	20240429	202200	31408447	1561	1561	1561	1561	0
19	20240429	202100	31408447	1561	1561	1561	1561	0
20	20240429	202000	31408447	1561	1561	1561	1561	0
21	20240429	201900	31408447	1561	1561	1561	1561	0
22	20240429	201800	31408447	1561	1561	1561	1561	0
23	20240429	201700	31408447	1561	1561	1561	1561	0
24	20240429	201600	31408447	1561	1561	1561	1561	0
25	20240429	201500	31408447	1561	1561	1561	1561	0
26	20240429	201400	31408447	1561	1561	1561	1561	0
27	20240429	201300	31408447	1561	1561	1561	1561	0
28	20240429	201200	31408447	1561	1561	1561	1561	0
29	20240429	201100	31408447	1561	1561	1561	1561	0
30	20240429	201000	31408447	1561	1561	1561	1561	0
31	20240429	200900	31408447	1561	1561	1561	1561	0
32	20240429	200800	31408447	1561	1561	1561	1561	2863
33	20240429	200700	31408447	1561	1561	1561	1561	0
34	20240429	200600	31408447	1561	1561	1561	1561	0
35	20240429	200500	31408447	1561	1561	1561	1561	0
36	20240429	200400	31408447	1561	1561	1561	1561	0
37	20240429	200300	31408447	1561	1561	1561	1561	0
38	20240429	200200	31408447	1561	1561	1561	1561	0
39	20240429	200100	31408447	1561	1561	1561	1561	0
40	20240429	200000	31408447	1561	1561	1561	1561	0
41	20240429	195900	31408447	1561	1561	1561	1561	0
42	20240429	195800	31408447	1561	1561	1561	1561	0
43	20240429	195700	31408447	1561	1561	1561	1561	0
44	20240429	195600	31408447	1561	1561	1561	1561	0
45	20240429	195500	31408447	1561	1561	1561	1561	0
46	20240429	195400	31408447	1561	1561	1561	1561	0
47	20240429	195300	31408447	1561	1561	1561	1561	0
48	20240429	195200	31408447	1561	1561	1561	1561	0
49	20240429	195100	31408447	1561	1561	1561	1561	0
50	20240429	195000	31408447	1561	1561	1561	1561	0
51	20240429	194900	31408447	1561	1561	1561	1561	0
52	20240429	194800	31408447	1561	1561	1561	1561	0
53	20240429	194700	31408447	1561	1561	1561	1561	0
54	20240429	194600	31408447	1561	1561	1561	1561	0
55	20240429	194500	31408447	1561	1561	1561	1561	0
56	20240429	194400	31408447	1561	1561	1561	1561	0
57	20240429	194300	31408447	1561	1561	1561	1561	0
58	20240429	194200	31408447	1561	1561	1561	1561	0
59	20240429	194100	31408447	1561	1561	1561	1561	0
60	20240429	194000	31408447	1561	1561	1561	1561	0
61	20240429	193900	31408447	1561	1561	1561	1561	0
62	20240429	193800	31408447	1561	1561	1561	1561	2863
63	20240429	193700	31408447	1561	1561	1561	1561	0
64	20240429	193600	31408447	1561	1561	1561	1561	0
65	20240429	193500	31408447	1561	1561	1561	1561	0
66	20240429	193400	31408447	1561	1561	1561	1561	0
67	20240429	193300	31408447	1561	1561	1561	1561	0
68	20240429	193200	31408447	1561	1561	1561	1561	0
69	20240429	193100	31408447	1561	1561	1561	1561	0
70	20240429	193000	31408447	1561	1561	1561	1561	0
71	20240429	192900	31408447	1561	1561	1561	1561	0
72	20240429	192800	31408447	1561	1561	1561	1561	0
73	20240429	192700	31408447	1561	1561	1561	1561	0
74	20240429	192600	31408447	1561	1561	1561	1561	0
75	20240429	192500	31408447	1561	1561	1561	1561	0
76	20240429	192400	31408447	1561	1561	1561	1561	0
77	20240429	192300	31408447	1561	1561	1561	1561	0
78	20240429	192200	31408447	1561	1561	1561	1561	0
79	20240429	192100	31408447	1561	1561	1561	1561	0
80	20240429	192000	31408447	1561	1561	1561	1561	0
81	20240429	191900	31408447	1561	1561	1561	1561	0
82	20240429	191800	31408447	1561	1561	1561	1561	0
83	20240429	191700	31408447	1561	1561	1561	1561	0
84	20240429	191600	31408447	1561	1561	1561	1561	0
85	20240429	191500	31408447	1561	1561	1561	1561	0
86	20240429	191400	31408447	1561	1561	1561	1561	0
87	20240429	191300	31408447	1561	1561	1561	1561	0
88	20240429	191200	31408447	1561	1561	1561	1561	0
89	20240429	191100	31408447	1561	1561	1561	1561	0
90	20240429	191000	31408447	1561	1561	1561	1561	0
91	20240429	190900	31408447	1561	1561	1561	1561	0
92	20240429	190800	31408447	1561	1561	1561	1561	2863
93	20240429	190700	31408447	1561	1561	1561	1561	0
94	20240429	190600	31408447	1561	1561	1561	1561	0
95	20240429	190500	31408447	1561	1561	1561	1561	0
96	20240429	190400	31408447	1561	1561	1561	1561	0
97	20240429	190300	31408447	1561	1561	1561	1561	0
98	20240429	190200	31408447	1561	1561	1561	1561	0
99	20240429	190100	31408447	1561	1561	1561	1561	0
100	20240429	190000	31408447	1561	1561	1561	1561	0
101	20240429	185900	31408447	1561	1561	1561	1561	0
102	20240429	185800	31408447	1561	1561	1561	1561	0
103	20240429	185700	31408447	1561	1561	1561	1561	0
104	20240429	185600	31408447	1561	1561	1561	1561	0
105	20240429	185500	31408447	1561	1561	1561	1561	0
106	20240429	185400	31408447	1561	1561	1561	1561	0
107	20240429	185300	31408447	1561	1561	1561	1561	0
108	20240429	185200	31408447	1561	1561	1561	1561	0
109	20240429	185100	31408447	1561	1561	1561	1561	0
110	20240429	185000	31408447	1561	1561	1561	1561	0
111	20240429	184900	31408447	1561	1561	1561	1561	0
112	20240429	184800	31408447	1561	1561	1561	1561	0
113	20240429	184700	31408447	1561	1561	1561	1561	0
114	20240429	184600	31408447	1561	1561	1561	1561	0
115	20240429	184500	31408447	1561	1561	1561	1561	0
116	20240429	184400	31408447	1561	1561	1561	1561	0
117	20240429	184300	31408447	1561	1561	1561	1561	0
118	20240429	184200	31408447	1561	1561	1561	1561	0
119	20240429	184100	31408447	1561	1561	1561	1561	0
120	20240429	184000	31408447	1561	1561	1561	1561	0
121	20240429	183900	31408447	1561	1561	1561	1561	0
122	20240429	183800	31408447	1561	1561	1561	1561	2863
123	20240429	183700	31408447	1561	1561	1561	1561	0
124	20240429	183600	31408447	1561	1561	1561	1561	0
125	20240429	183500	31408447	1561	1561	1561	1561	0
126	20240429	183400	31408447	1561	1561	1561	1561	0
127	20240429	183300	31408447	1561	1561	1561	1561	0
128	20240429	183200	31408447	1561	1561	1561	1561	0
129	20240429	183100	31408447	1561	1561	1561	1561	0
130	20240429	183000	31408447	1561	1561	1561	1561	0
131	20240429	182900	31408447	1561	1561	1561	1561	0
132	20240429	182800	31408447	1561	1561	1561	1561	0
133	20240429	182700	31408447	1561	1561	1561	1561	0
134	20240429	182600	31408447	1561	1561	1561	1561	0
135	20240429	182500	31408447	1561	1561	1561	1561	0
136	20240429	182400	31408447	1561	1561	1561	1561	0
137	20240429	182300	31408447	1561	1561	1561	1561	0
138	20240429	182200	31408447	1561	1561	1561	1561	0
139	20240429	182100	31408447	1561	1561	1561	1561	0
140	20240429	182000	31408447	1561	1561	1561	1561	0
141	20240429	181900	31408447	1561	1561	1561	1561	0
142	20240429	181800	31408447	1561	1561	1561	1561	0
143	20240429	181700	31408447	1561	1561	1561	1561	0
144	20240429	181600	31408447	1561	1561	1561	1561	0
145	20240429	181500	31408447	1561	1561	1561	1561	0
146	20240429	181400	31408447	1561	1561	1561	1561	0
147	20240429	181300	31408447	1561	1561	1561	1561	0
148	20240429	181200	31408447	1561	1561	1561	1561	0
149	20240429	181100	31408447	1561	1561	1561	1561	0
150	20240429	181000	31408447	1561	1561	1561	1561	0
151	20240429	180900	31408447	1561	1561	1561	1561	0
152	20240429	180800	31408447	1561	1561	1561	1561	2863
153	20240429	180700	31408447	1561	1561	1561	1561	0
154	20240429	180600	31408447	1561	1561	1561	1561	0
155	20240429	180500	31408447	1561	1561	1561	1561	0
156	20240429	180400	31408447	1561	1561	1561	1561	0
157	20240429	180300	31408447	1561	1561	1561	1561	0
158	20240429	180200	31408447	1561	1561	1561	1561	0
159	20240429	180100	31408447	1561	1561	1561	1561	0
160	20240429	180000	31408447	1561	1561	1561	1561	0
161	20240429	175900	31408447	1561	1561	1561	1561	0
162	20240429	175800	31408447	1561	1561	1561	1561	0
163	20240429	175700	31408447	1561	1561	1561	1561	0
164	20240429	175600	31408447	1561	1561	1561	1561	0
165	20240429	175500	31408447	1561	1561	1561	1561	0
166	20240429	175400	31408447	1561	1561	1561	1561	0
167	20240429	175300	31408447	1561	1561	1561	1561	0
168	20240429	175200	31408447	1561	1561	1561	1561	0
169	20240429	175100	31408447	1561	1561	1561	1561	0
170	20240429	175000	31408447	1561	1561	1561	1561	0
171	20240429	174900	31408447	1561	1561	1561	1561	0
172	20240429	174800	31408447	1561	1561	1561	1561	0
173	20240429	174700	31408447	1561	1561	1561	1561	0
174	20240429	174600	31408447	1561	1561	1561	1561	0
175	20240429	174500	31408447	1561	1561	1561	1561	0
176	20240429	174400	31408447	1561	1561	1561	1561	0
177	20240429	174300	31408447	1561	1561	1561	1561	0
178	20240429	174200	31408447	1561	1561	1561	1561	0
179	20240429	174100	31408447	1561	1561	1561	1561	0
180	20240429	174000	31408447	1561	1561	1561	1561	0
181	20240429	173900	31408447	1561	1561	1561	1561	0
182	20240429	173800	31408447	1561	1561	1561	1561	2863
183	20240429	173700	31408447	1561	1561	1561	1561	0
184	20240429	173600	31408447	1561	1561	1561	1561	0
185	20240429	173500	31408447	1561	1561	1561	1561	0
186	20240429	173400	31408447	1561	1561	1561	1561	0
187	20240429	173300	31408447	1561	1561	1561	1561	0
188	20240429	173200	31408447	1561	1561	1561	1561	0
189	20240429	173100	31408447	1561	1561	1561	1561	0
190	20240429	173000	31408447	1561	1561	1561	1561	0
191	20240429	172900	31408447	1561	1561	1561	1561	0
192	20240429	172800	31408447	1561	1561	1561	1561	0
193	20240429	172700	31408447	1561	1561	1561	1561	0
194	20240429	172600	31408447	1561	1561	1561	1561	0
195	20240429	172500	31408447	1561	1561	1561	1561	0
196	20240429	172400	31408447	1561	1561	1561	1561	0
197	20240429	172300	31408447	1561	1561	1561	1561	0
198	20240429	172200	31408447	1561	1561	1561	1561	0
199	20240429	172100	31408447	1561	1561	1561	1561	0
200	20240429	172000	31408447	1561	1561	1561	1561	0
201	20240429	171900	31408447	1561	1561	1561	1561	0
202	20240429	171800	31408447	1561	1561	1561	1561	0
203	20240429	171700	31408447	1561	1561	1561	1561	0
204	20240429	171600	31408447	1561	1561	1561	1561	0
205	20240429	171500	31408447	1561	1561	1561	1561	0
206	20240429	171400	31408447	1561	1561	1561	1561	0
207	20240429	171300	31408447	1561	1561	1561	1561	0
208	20240429	171200	31408447	1561	1561	1561	1561	0
209	20240429	171100	31408447	1561	1561	1561	1561	0
210	20240429	171000	31408447	1561	1561	1561	1561	0
211	20240429	170900	31408447	1561	1561	1561	1561	0
212	20240429	170800	31408447	1561	1561	1561	1561	2863
213	20240429	170700	31408447	1561	1561	1561	1561	0
214	20240429	170600	31408447	1561	1561	1561	1561	0
215	20240429	170500	31408447	1561	1561	1561	1561	0
216	20240429	170400	31408447	1561	1561	1561	1561	0
217	20240429	170300	31408447	1561	1561	1561	1561	0
218	20240429	170200	31408447	1561	1561	1561	1561	0
219	20240429	170100	31408447	1561	1561	1561	1561	0
220	20240429	170000	31408447	1561	1561	1561	1561	0
221	20240429	165900	31408447	1561	1561	1561	1561	0
222	20240429	165800	31408447	1561	1561	1561	1561	0
223	20240429	165700	31408447	1561	1561	1561	1561	0
224	20240429	165600	31408447	1561	1561	1561	1561	0
225	20240429	165500	31408447	1561	1561	1561	1561	0
226	20240429	165400	31408447	1561	1561	1561	1561	0
227	20240429	165300	31408447	1561	1561	1561	1561	0
228	20240429	165200	31408447	1561	1561	1561	1561	0
229	20240429	165100	31408447	1561	1561	1561	1561	0
230	20240429	165000	31408447	1561	1561	1561	1561	0
231	20240429	164900	31408447	1561	1561	1561	1561	0
232	20240429	164800	31408447	1561	1561	1561	1561	0
233	20240429	164700	31408447	1561	1561	1561	1561	0
234	20240429	164600	31408447	1561	1561	1561	1561	0
235	20240429	164500	31408447	1561	1561	1561	1561	0
236	20240429	164400	31408447	1561	1561	1561	1561	0
237	20240429	164300	31408447	1561	1561	1561	1561	0
238	20240429	164200	31408447	1561	1561	1561	1561	0
239	20240429	164100	31408447	1561	1561	1561	1561	0
240	20240429	164000	31408447	1561	1561	1561	1561	0
241	20240429	163900	31408447	1561	1561	1561	1561	0
242	20240429	163800	31408447	1561	1561	1561	1561	2863
243	20240429	163700	31408447	1561	1561	1561	1561	0
244	20240429	163600	31408447	1561	1561	1561	1561	0
245	20240429	163500	31408447	1561	1561	1561	1561	0
246	20240429	163400	31408447	1561	1561	1561	1561	0
247	20240429	163300	31408447	1561	1561	1561	1561	0
248	20240429	163200	31408447	1561	1561	1561	1561	0
249	20240429	163100	31408447	1561	1561	1561	1561	0
250	20240429	163000	31408447	1561	1561	1561	1561	0
251	20240429	162900	31408447	1561	1561	1561	1561	0
252	20240429	162800	31408447	1561	1561	1561	1561	0
253	20240429	162700	31408447	1561	1561	1561	1561	0
254	20240429	162600	31408447	1561	1561	1561	1561	0
255	20240429	162500	31408447	1561	1561	1561	1561	0
256	20240429	162400	31408447	1561	1561	1561	1561	0
257	20240429	162300	31408447	1561	1561	1561	1561	0
258	20240429	162200	31408447	1561	1561	1561	1561	0
259	20240429	162100	31408447	1561	1561	1561	1561	0
260	20240429	162000	31408447	1561	1561	1561	1561	0
261	20240429	161900	31408447	1561	1561	1561	1561	0
262	20240429	161800	31408447	1561	1561	1561	1561	0
263	20240429	161700	31408447	1561	1561	1561	1561	0
264	20240429	161600	31408447	1561	1561	1561	1561	0
265	20240429	161500	31408447	1561	1561	1561	1561	0
266	20240429	161400	31408447	1561	1561	1561	1561	0
267	20240429	161300	31408447	1561	1561	1561	1561	0
268	20240429	161200	31408447	1561	1561	1561	1561	0
269	20240429	161100	31408447	1561	1561	1561	1561	0
270	20240429	161000	31408447	1561	1561	1561	1561	0
271	20240429	160900	31408447	1561	1561	1561	1561	0
272	20240429	160800	31408447	1561	1561	1561	1561	2863
273	20240429	160700	31408447	1561	1561	1561	1561	0
274	20240429	160600	31408447	1561	1561	1561	1561	0
275	20240429	160500	31408447	1561	1561	1561	1561	0
276	20240429	160400	31408447	1561	1561	1561	1561	0
277	20240429	160300	31408447	1561	1561	1561	1561	0
278	20240429	160200	31408447	1561	1561	1561	1561	0
279	20240429	160100	31408447	1561	1561	1561	1561	0
280	20240429	160000	31408447	1561	1561	1561	1561	0
281	20240429	155900	31408447	1561	1561	1561	1561	0
282	20240429	155800	31408447	1561	1561	1561	1561	0
283	20240429	155700	31408447	1561	1561	1561	1561	0
284	20240429	155600	31408447	1561	1561	1561	1561	0
285	20240429	155500	31408447	1561	1561	1561	1561	0
286	20240429	155400	31408447	1561	1561	1561	1561	0
287	20240429	155300	31408447	1561	1561	1561	1561	0
288	20240429	155200	31408447	1561	1561	1561	1561	0
289	20240429	155100	31408447	1561	1561	1561	1561	0
290	20240429	155000	31408447	1561	1561	1561	1561	0
291	20240429	154900	31408447	1561	1561	1561	1561	0
292	20240429	154800	31408447	1561	1561	1561	1561	0
293	20240429	154700	31408447	1561	1561	1561	1561	0
294	20240429	154600	31408447	1561	1561	1561	1561	0
295	20240429	154500	31408447	1561	1561	1561	1561	0
296	20240429	154400	31408447	1561	1561	1561	1561	0
297	20240429	154300	31408447	1561	1561	1561	1561	0
298	20240429	154200	31408447	1561	1561	1561	1561	0
299	20240429	154100	31408447	1561	1561	1561	1561	0
300	20240429	154000	31408447	1561	1561	1561	1561	0
301	20240429	153900	31408447	1561	1561	1561	1561	0
302	20240429	153800	31408447	1561	1561	1561	1561	2863
303	20240429	153700	31408447	1561	1561	1561	1561	0
304	20240429	153600	31408447	1561	1561	1561	1561	0
305	20240429	153500	31408447	1561	1561	1561	1561	0
306	20240429	153400	31408447	1561	1561	1561	1561	0
307	20240429	153300	31408447	1561	1561	1561	1561	0
308	20240429	153200	31408447	1561	1561	1561	1561	0
309	20240429	153100	31408447	1561	1561	1561	1561	0
310	20240429	153000	31408447	1561	1561	1561	1561	2863
311	20240429	152900	26939304	1564	1564	1564	1564	0
312	20240429	152800	26939304	1564	1564	1564	1564	0
313	20240429	152700	26939304	1564	1564	1564	1564	0
314	20240429	152600	26939304	1564	1564	1564	1564	0
315	20240429	152500	26939304	1564	1564	1564	1564	0
316	20240429	152400	26939304	1564	1564	1564	1564	0
317	20240429	152300	26939304	1564	1564	1564	1564	0
318	20240429	152200	26939304	1564	1564	1564	1564	0
319	20240429	152100	26939304	1564	1564	1564	1564	0
320	20240429	152000	26939304	1564	1564	1564	1564	0
321	20240429	151900	26939304	1564	1564	1564	1564	7
322	20240429	151800	26928356	1560	1560	1560	1560	0
323	20240429	151700	26928356	1560	1560	1560	1560	0
324	20240429	151600	26928356	1560	1564	1564	1560	4
325	20240429	151500	26922112	1562	1558	1564	1558	2130
326	20240429	151400	23599319	1558	1558	1558	1558	0
327	20240429	151300	23599319	1558	1558	1558	1558	0
328	20240429	151200	23599319	1558	1558	1558	1558	0
329	20240429	151100	23599319	1558	1558	1558	1558	1
330	20240429	151000	23597761	1550	1550	1550	1550	662
331	20240429	150900	22571661	1550	1550	1550	1550	40
332	20240429	150800	22509661	1550	1550	1550	1550	1
333	20240429	150700	22508111	1550	1550	1550	1550	0
334	20240429	150600	22508111	1550	1550	1550	1550	0
335	20240429	150500	22508111	1550	1550	1550	1550	11
336	20240429	150400	22491061	1550	1550	1550	1550	0
337	20240429	150300	22491061	1550	1550	1550	1550	0
338	20240429	150200	22491061	1550	1550	1550	1550	28
339	20240429	150100	22447661	1550	1550	1550	1550	0
340	20240429	150000	22447661	1550	1550	1550	1550	0
341	20240429	145900	22447661	1550	1550	1550	1550	0
342	20240429	145800	22447661	1550	1550	1550	1550	0
343	20240429	145700	22447661	1550	1550	1550	1550	0
344	20240429	145600	22447661	1550	1550	1550	1550	0
345	20240429	145500	22447661	1550	1550	1550	1550	64
346	20240429	145400	22348461	1550	1550	1550	1550	0
347	20240429	145300	22348461	1550	1550	1550	1550	34
348	20240429	145200	22295761	1550	1550	1550	1550	0
349	20240429	145100	22295761	1550	1550	1550	1550	0
350	20240429	145000	22295761	1550	1550	1550	1550	1300
351	20240429	144900	20280761	1550	1550	1550	1550	0
352	20240429	144800	20280761	1550	1550	1550	1550	9
353	20240429	144700	20266811	1550	1550	1550	1550	0
354	20240429	144600	20266811	1550	1550	1550	1550	0
355	20240429	144500	20266811	1550	1550	1550	1550	0
356	20240429	144400	20266811	1550	1550	1550	1550	0
357	20240429	144300	20266811	1550	1550	1550	1550	0
358	20240429	144200	20266811	1550	1557	1557	1550	5371
359	20240429	144100	11938857	1558	1558	1558	1558	0
360	20240429	144000	11938857	1558	1558	1558	1558	0
361	20240429	143900	11938857	1558	1558	1558	1558	5
362	20240429	143800	11931067	1558	1558	1558	1558	0
363	20240429	143700	11931067	1558	1558	1558	1558	0
364	20240429	143600	11931067	1558	1558	1558	1558	0
365	20240429	143500	11931067	1558	1558	1558	1558	0
366	20240429	143400	11931067	1558	1558	1558	1558	0
367	20240429	143300	11931067	1558	1558	1558	1558	0
368	20240429	143200	11931067	1558	1558	1558	1558	8
369	20240429	143100	11918603	1558	1558	1558	1558	0
370	20240429	143000	11918603	1558	1558	1558	1558	0
371	20240429	142900	11918603	1558	1558	1558	1558	0
372	20240429	142800	11918603	1558	1558	1558	1558	0
373	20240429	142700	11918603	1558	1558	1558	1558	0
374	20240429	142600	11918603	1558	1558	1558	1558	8
375	20240429	142500	11906139	1559	1559	1559	1559	0
376	20240429	142400	11906139	1559	1559	1559	1559	0
377	20240429	142300	11906139	1559	1559	1559	1559	0
378	20240429	142200	11906139	1559	1559	1559	1559	0
379	20240429	142100	11906139	1559	1559	1559	1559	0
380	20240429	142000	11906139	1559	1559	1559	1559	0
381	20240429	141900	11906139	1559	1559	1559	1559	4
382	20240429	141800	11899903	1559	1559	1559	1559	8
383	20240429	141700	11887431	1559	1559	1559	1559	0
384	20240429	141600	11887431	1559	1559	1559	1559	0
385	20240429	141500	11887431	1559	1559	1559	1559	0
386	20240429	141400	11887431	1559	1559	1559	1559	0
387	20240429	141300	11887431	1559	1559	1559	1559	0
388	20240429	141200	11887431	1559	1559	1559	1559	0
389	20240429	141100	11887431	1559	1559	1559	1559	0
390	20240429	141000	11887431	1559	1559	1559	1559	0
391	20240429	140900	11887431	1559	1559	1559	1559	0
392	20240429	140800	11887431	1559	1559	1559	1559	0
393	20240429	140700	11887431	1559	1559	1559	1559	0
394	20240429	140600	11887431	1559	1559	1559	1559	0
395	20240429	140500	11887431	1559	1559	1559	1559	0
396	20240429	140400	11887431	1559	1559	1559	1559	0
397	20240429	140300	11887431	1559	1559	1559	1559	0
398	20240429	140200	11887431	1559	1559	1559	1559	1
399	20240429	140100	11885872	1550	1550	1550	1550	1
400	20240429	140000	11884322	1550	1550	1550	1550	0
401	20240429	135900	11884322	1550	1550	1550	1550	908
402	20240429	135800	10476922	1550	1556	1556	1550	1000
403	20240429	135700	8926178	1555	1555	1555	1555	0
404	20240429	135600	8926178	1555	1555	1555	1555	0
405	20240429	135500	8926178	1555	1555	1555	1555	0
406	20240429	135400	8926178	1555	1555	1555	1555	0
407	20240429	135300	8926178	1555	1555	1555	1555	0
408	20240429	135200	8926178	1555	1555	1555	1555	0
409	20240429	135100	8926178	1555	1555	1555	1555	0
410	20240429	135000	8926178	1555	1555	1555	1555	0
411	20240429	134900	8926178	1555	1555	1555	1555	0
412	20240429	134800	8926178	1555	1555	1555	1555	0
413	20240429	134700	8926178	1555	1555	1555	1555	0
414	20240429	134600	8926178	1555	1558	1558	1555	4
415	20240429	134500	8919952	1559	1559	1559	1559	0
416	20240429	134400	8919952	1559	1559	1559	1559	0
417	20240429	134300	8919952	1559	1559	1559	1559	0
418	20240429	134200	8919952	1559	1559	1559	1559	15
419	20240429	134100	8896567	1553	1553	1553	1553	0
420	20240429	134000	8896567	1553	1553	1553	1553	0
421	20240429	133900	8896567	1553	1553	1553	1553	0
422	20240429	133800	8896567	1553	1553	1553	1553	1
423	20240429	133700	8895014	1559	1559	1559	1559	0
424	20240429	133600	8895014	1559	1559	1559	1559	0
425	20240429	133500	8895014	1559	1559	1559	1559	0
426	20240429	133400	8895014	1559	1559	1559	1559	0
427	20240429	133300	8895014	1559	1559	1559	1559	0
428	20240429	133200	8895014	1559	1559	1559	1559	0
429	20240429	133100	8895014	1559	1559	1559	1559	0
430	20240429	133000	8895014	1559	1559	1559	1559	0
431	20240429	132900	8895014	1559	1559	1559	1559	0
432	20240429	132800	8895014	1559	1559	1559	1559	0
433	20240429	132700	8895014	1559	1559	1559	1559	0
434	20240429	132600	8895014	1559	1559	1559	1559	2
435	20240429	132500	8891896	1559	1559	1559	1559	0
436	20240429	132400	8891896	1559	1559	1559	1559	2
437	20240429	132300	8888778	1559	1559	1559	1559	2
438	20240429	132200	8885660	1558	1558	1558	1558	0
439	20240429	132100	8885660	1558	1557	1558	1557	502
440	20240429	132000	8103545	1558	1558	1558	1558	0
441	20240429	131900	8103545	1558	1558	1558	1558	0
442	20240429	131800	8103545	1558	1558	1558	1558	0
443	20240429	131700	8103545	1558	1558	1558	1558	0
444	20240429	131600	8103545	1558	1557	1558	1557	16
445	20240429	131500	8078631	1557	1557	1557	1557	0
446	20240429	131400	8078631	1557	1557	1557	1557	0
447	20240429	131300	8078631	1557	1557	1557	1557	0
448	20240429	131200	8078631	1557	1557	1557	1557	0
449	20240429	131100	8078631	1557	1557	1557	1557	0
450	20240429	131000	8078631	1557	1557	1557	1557	16
451	20240429	130900	8053719	1549	1549	1549	1549	0
452	20240429	130800	8053719	1549	1549	1549	1549	0
453	20240429	130700	8053719	1549	1557	1557	1549	439
454	20240429	130600	7371894	1558	1558	1558	1558	0
455	20240429	130500	7371894	1558	1558	1558	1558	0
456	20240429	130400	7371894	1558	1558	1558	1558	0
457	20240429	130300	7371894	1558	1558	1558	1558	0
458	20240429	130200	7371894	1558	1558	1558	1558	0
459	20240429	130100	7371894	1558	1558	1558	1558	0
460	20240429	130000	7371894	1558	1558	1558	1558	0
461	20240429	125900	7371894	1558	1558	1558	1558	0
462	20240429	125800	7371894	1558	1558	1558	1558	0
463	20240429	125700	7371894	1558	1558	1558	1558	0
464	20240429	125600	7371894	1558	1558	1558	1558	0
465	20240429	125500	7371894	1558	1558	1558	1558	0
466	20240429	125400	7371894	1558	1558	1558	1558	0
467	20240429	125300	7371894	1558	1558	1558	1558	0
468	20240429	125200	7371894	1558	1558	1558	1558	0
469	20240429	125100	7371894	1558	1558	1558	1558	0
470	20240429	125000	7371894	1558	1558	1558	1558	0
471	20240429	124900	7371894	1558	1558	1558	1558	0
472	20240429	124800	7371894	1558	1558	1558	1558	4
473	20240429	124700	7365662	1557	1557	1557	1557	0
474	20240429	124600	7365662	1557	1557	1557	1557	0
475	20240429	124500	7365662	1557	1557	1557	1557	0
476	20240429	124400	7365662	1557	1557	1557	1557	0
477	20240429	124300	7365662	1557	1557	1557	1557	0
478	20240429	124200	7365662	1557	1557	1557	1557	0
479	20240429	124100	7365662	1557	1557	1557	1557	0
480	20240429	124000	7365662	1557	1557	1557	1557	0
481	20240429	123900	7365662	1557	1557	1557	1557	0
482	20240429	123800	7365662	1557	1557	1557	1557	0
483	20240429	123700	7365662	1557	1557	1557	1557	2
484	20240429	123600	7362548	1557	1557	1557	1557	2
485	20240429	123500	7359434	1557	1558	1558	1557	37
486	20240429	123400	7301789	1559	1559	1559	1559	5
487	20240429	123300	7293994	1559	1559	1559	1559	1
488	20240429	123200	7292435	1559	1559	1559	1559	0
489	20240429	123100	7292435	1559	1559	1559	1559	0
490	20240429	123000	7292435	1559	1559	1559	1559	0
491	20240429	122900	7292435	1559	1559	1559	1559	0
492	20240429	122800	7292435	1559	1559	1559	1559	0
493	20240429	122700	7292435	1559	1559	1559	1559	2
494	20240429	122600	7289317	1559	1559	1559	1559	0
495	20240429	122500	7289317	1559	1559	1559	1559	0
496	20240429	122400	7289317	1559	1559	1559	1559	1
497	20240429	122300	7287758	1559	1559	1559	1559	0
498	20240429	122200	7287758	1559	1559	1559	1559	0
499	20240429	122100	7287758	1559	1559	1559	1559	0
500	20240429	122000	7287758	1559	1559	1559	1559	0
501	20240429	121900	7287758	1559	1559	1559	1559	5
502	20240429	121800	7279963	1560	1560	1560	1560	0
503	20240429	121700	7279963	1560	1560	1560	1560	3
504	20240429	121600	7275283	1558	1558	1558	1558	0
505	20240429	121500	7275283	1558	1560	1560	1558	4
506	20240429	121400	7269046	1561	1561	1561	1561	5
507	20240429	121300	7261241	1561	1561	1561	1561	0
508	20240429	121200	7261241	1561	1561	1561	1561	0
509	20240429	121100	7261241	1561	1561	1561	1561	0
510	20240429	121000	7261241	1561	1561	1561	1561	0
511	20240429	120900	7261241	1561	1561	1561	1561	2
512	20240429	120800	7258119	1561	1561	1561	1561	0
513	20240429	120700	7258119	1561	1561	1561	1561	0
514	20240429	120600	7258119	1561	1561	1561	1561	0
515	20240429	120500	7258119	1561	1561	1561	1561	0
516	20240429	120400	7258119	1561	1561	1561	1561	13
517	20240429	120300	7237826	1561	1561	1561	1561	0
518	20240429	120200	7237826	1561	1561	1561	1561	0
519	20240429	120100	7237826	1561	1561	1561	1561	0
520	20240429	120000	7237826	1561	1561	1561	1561	0
521	20240429	115900	7237826	1561	1561	1561	1561	0
522	20240429	115800	7237826	1561	1561	1561	1561	0
523	20240429	115700	7237826	1561	1561	1561	1561	1
524	20240429	115600	7236265	1566	1567	1567	1566	97
525	20240429	115500	7084286	1569	1569	1569	1569	0
526	20240429	115400	7084286	1569	1569	1569	1569	0
527	20240429	115300	7084286	1569	1569	1569	1569	0
528	20240429	115200	7084286	1569	1569	1569	1569	0
529	20240429	115100	7084286	1569	1569	1569	1569	0
530	20240429	115000	7084286	1569	1569	1569	1569	0
531	20240429	114900	7084286	1569	1569	1569	1569	0
532	20240429	114800	7084286	1569	1569	1569	1569	0
533	20240429	114700	7084286	1569	1569	1569	1569	0
534	20240429	114600	7084286	1569	1569	1569	1569	0
535	20240429	114500	7084286	1569	1569	1569	1569	0
536	20240429	114400	7084286	1569	1569	1569	1569	0
537	20240429	114300	7084286	1569	1569	1569	1569	0
538	20240429	114200	7084286	1569	1569	1569	1569	0
539	20240429	114100	7084286	1569	1569	1569	1569	0
540	20240429	114000	7084286	1569	1569	1569	1569	4
541	20240429	113900	7078010	1571	1571	1571	1571	0
542	20240429	113800	7078010	1571	1571	1571	1571	0
543	20240429	113700	7078010	1571	1571	1571	1571	0
544	20240429	113600	7078010	1571	1571	1571	1571	0
545	20240429	113500	7078010	1571	1571	1571	1571	8
546	20240429	113400	7065442	1578	1578	1578	1578	0
547	20240429	113300	7065442	1578	1578	1578	1578	0
548	20240429	113200	7065442	1578	1578	1578	1578	0
549	20240429	113100	7065442	1578	1578	1578	1578	0
550	20240429	113000	7065442	1578	1578	1578	1578	0
551	20240429	112900	7065442	1578	1578	1578	1578	0
552	20240429	112800	7065442	1578	1578	1578	1578	0
553	20240429	112700	7065442	1578	1578	1578	1578	0
554	20240429	112600	7065442	1578	1578	1578	1578	0
555	20240429	112500	7065442	1578	1578	1578	1578	0
556	20240429	112400	7065442	1578	1578	1578	1578	0
557	20240429	112300	7065442	1578	1578	1578	1578	0
558	20240429	112200	7065442	1578	1578	1578	1578	0
559	20240429	112100	7065442	1578	1578	1578	1578	0
560	20240429	112000	7065442	1578	1578	1578	1578	0
561	20240429	111900	7065442	1578	1578	1578	1578	0
562	20240429	111800	7065442	1578	1578	1578	1578	0
563	20240429	111700	7065442	1578	1578	1578	1578	0
564	20240429	111600	7065442	1578	1578	1578	1578	0
565	20240429	111500	7065442	1578	1578	1578	1578	0
566	20240429	111400	7065442	1578	1578	1578	1578	0
567	20240429	111300	7065442	1578	1578	1578	1578	0
568	20240429	111200	7065442	1578	1578	1578	1578	0
569	20240429	111100	7065442	1578	1578	1578	1578	0
570	20240429	111000	7065442	1578	1578	1578	1578	0
571	20240429	110900	7065442	1578	1578	1578	1578	0
572	20240429	110800	7065442	1578	1578	1578	1578	0
573	20240429	110700	7065442	1578	1578	1578	1578	0
574	20240429	110600	7065442	1578	1578	1578	1578	0
575	20240429	110500	7065442	1578	1578	1578	1578	0
576	20240429	110400	7065442	1578	1578	1578	1578	0
577	20240429	110300	7065442	1578	1578	1578	1578	0
578	20240429	110200	7065442	1578	1578	1578	1578	0
579	20240429	110100	7065442	1578	1578	1578	1578	0
580	20240429	110000	7065442	1578	1578	1578	1578	0
581	20240429	105900	7065442	1578	1578	1578	1578	0
582	20240429	105800	7065442	1578	1578	1578	1578	0
583	20240429	105700	7065442	1578	1578	1578	1578	0
584	20240429	105600	7065442	1578	1578	1578	1578	0
585	20240429	105500	7065442	1578	1578	1578	1578	0
586	20240429	105400	7065442	1578	1578	1578	1578	0
587	20240429	105300	7065442	1578	1578	1578	1578	0
588	20240429	105200	7065442	1578	1578	1578	1578	0
589	20240429	105100	7065442	1578	1578	1578	1578	0
590	20240429	105000	7065442	1578	1578	1578	1578	0
591	20240429	104900	7065442	1578	1578	1578	1578	0
592	20240429	104800	7065442	1578	1578	1578	1578	0
593	20240429	104700	7065442	1578	1578	1578	1578	0
594	20240429	104600	7065442	1578	1578	1578	1578	1
595	20240429	104500	7063864	1580	1580	1580	1580	0
596	20240429	104400	7063864	1580	1580	1580	1580	0
597	20240429	104300	7063864	1580	1580	1580	1580	0
598	20240429	104200	7063864	1580	1580	1580	1580	0
599	20240429	104100	7063864	1580	1580	1580	1580	0
600	20240429	104000	7063864	1580	1580	1580	1580	0
601	20240429	103900	7063864	1580	1580	1580	1580	0
602	20240429	103800	7063864	1580	1580	1580	1580	0
603	20240429	103700	7063864	1580	1580	1580	1580	0
604	20240429	103600	7063864	1580	1580	1580	1580	0
605	20240429	103500	7063864	1580	1580	1580	1580	0
606	20240429	103400	7063864	1580	1580	1580	1580	0
607	20240429	103300	7063864	1580	1580	1580	1580	500
608	20240429	103200	6273864	1580	1580	1580	1580	0
609	20240429	103100	6273864	1580	1580	1580	1580	0
610	20240429	103000	6273864	1580	1580	1580	1580	0
611	20240429	102900	6273864	1580	1579	1580	1579	5
612	20240429	102800	6265967	1571	1571	1571	1571	0
613	20240429	102700	6265967	1571	1571	1571	1571	0
614	20240429	102600	6265967	1571	1571	1571	1571	0
615	20240429	102500	6265967	1571	1571	1571	1571	0
616	20240429	102400	6265967	1571	1571	1571	1571	0
617	20240429	102300	6265967	1571	1579	1579	1571	22
618	20240429	102200	6231245	1580	1580	1580	1579	28
619	20240429	102100	6187006	1580	1580	1580	1580	0
620	20240429	102000	6187006	1580	1580	1580	1580	0
621	20240429	101900	6187006	1580	1580	1580	1580	0
622	20240429	101800	6187006	1580	1580	1580	1580	0
623	20240429	101700	6187006	1580	1580	1580	1580	0
624	20240429	101600	6187006	1580	1580	1580	1580	0
625	20240429	101500	6187006	1580	1580	1580	1580	0
626	20240429	101400	6187006	1580	1580	1580	1580	0
627	20240429	101300	6187006	1580	1580	1580	1580	0
628	20240429	101200	6187006	1580	1580	1580	1580	0
629	20240429	101100	6187006	1580	1580	1580	1580	1
630	20240429	101000	6185426	1582	1582	1582	1582	0
631	20240429	100900	6185426	1582	1582	1582	1582	0
632	20240429	100800	6185426	1582	1582	1582	1582	0
633	20240429	100700	6185426	1582	1582	1582	1582	0
634	20240429	100600	6185426	1582	1582	1582	1582	0
635	20240429	100500	6185426	1582	1582	1582	1582	0
636	20240429	100400	6185426	1582	1582	1582	1582	0
637	20240429	100300	6185426	1582	1582	1582	1582	1
638	20240429	100200	6183844	1571	1582	1582	1571	8
639	20240429	100100	6171250	1578	1583	1583	1578	23
640	20240429	100000	6134861	1585	1585	1585	1585	0
641	20240429	095900	6134861	1585	1585	1585	1585	0
642	20240429	095800	6134861	1585	1585	1585	1585	0
643	20240429	095700	6134861	1585	1585	1585	1585	0
644	20240429	095600	6134861	1585	1585	1585	1585	0
645	20240429	095500	6134861	1585	1585	1585	1585	0
646	20240429	095400	6134861	1585	1585	1585	1585	0
647	20240429	095300	6134861	1585	1585	1585	1585	0
648	20240429	095200	6134861	1585	1585	1585	1585	0
649	20240429	095100	6134861	1585	1585	1585	1585	0
650	20240429	095000	6134861	1585	1585	1585	1585	0
651	20240429	094900	6134861	1585	1585	1585	1585	17
652	20240429	094800	6107916	1585	1585	1585	1585	0
653	20240429	094700	6107916	1585	1585	1585	1585	0
654	20240429	094600	6107916	1585	1585	1585	1585	0
655	20240429	094500	6107916	1585	1585	1585	1585	1
656	20240429	094400	6106331	1587	1587	1587	1587	0
657	20240429	094300	6106331	1587	1587	1587	1587	0
658	20240429	094200	6106331	1587	1587	1587	1587	0
659	20240429	094100	6106331	1587	1587	1587	1587	0
660	20240429	094000	6106331	1587	1587	1587	1587	0
661	20240429	093900	6106331	1587	1589	1589	1582	8
662	20240429	093800	6093656	1585	1579	1585	1579	80
663	20240429	093700	5967075	1579	1579	1579	1579	1
664	20240429	093600	5965496	1581	1581	1581	1581	0
665	20240429	093500	5965496	1581	1581	1581	1581	194
666	20240429	093400	5658782	1581	1581	1581	1581	0
667	20240429	093300	5658782	1581	1581	1581	1581	1
668	20240429	093200	5657201	1569	1569	1569	1569	0
669	20240429	093100	5657201	1569	1569	1569	1569	0
670	20240429	093000	5657201	1569	1569	1569	1569	0
671	20240429	092900	5657201	1569	1569	1569	1569	0
672	20240429	092800	5657201	1569	1569	1569	1569	854
673	20240429	092700	4317275	1572	1572	1572	1572	0
674	20240429	092600	4317275	1572	1572	1572	1572	129
675	20240429	092500	4114487	1572	1575	1575	1572	75
676	20240429	092400	3996582	1570	1570	1570	1570	0
677	20240429	092300	3996582	1570	1570	1570	1570	0
678	20240429	092200	3996582	1570	1570	1570	1570	0
679	20240429	092100	3996582	1570	1570	1570	1570	0
680	20240429	092000	3996582	1570	1570	1570	1570	0
681	20240429	091900	3996582	1570	1569	1570	1569	59
682	20240429	091800	3903961	1569	1569	1569	1569	132
683	20240429	091700	3696853	1569	1569	1569	1569	5
684	20240429	091600	3689008	1568	1568	1568	1568	0
685	20240429	091500	3689008	1568	1568	1568	1568	0
686	20240429	091400	3689008	1568	1568	1568	1568	0
687	20240429	091300	3689008	1568	1568	1568	1568	87
688	20240429	091200	3552592	1568	1568	1568	1568	200
689	20240429	091100	3238992	1569	1569	1569	1569	0
690	20240429	091000	3238992	1569	1569	1569	1569	0
691	20240429	090900	3238992	1569	1569	1569	1569	0
692	20240429	090800	3238992	1569	1569	1569	1569	0
693	20240429	090700	3238992	1569	1569	1569	1562	13
694	20240429	090600	3218672	1594	1594	1594	1594	0
695	20240429	090500	3218672	1594	1594	1594	1594	0
696	20240429	090400	3218672	1594	1594	1594	1594	1
697	20240429	090300	3217078	1599	1577	1599	1554	2052
698	20240429	090200	25402	1582	1587	1587	1582	11
699	20240429	090100	7995	1599	1599	1599	1599	0
700	20240429	090000	7995	1599	1599	1599	1599	5