KissMeData/123750/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201800	65348109	1938	1938	1938	1938	44
3	20240429	201700	65348109	1938	1938	1938	1938	0
4	20240429	201600	65348109	1938	1938	1938	1938	0
5	20240429	201500	65348109	1938	1938	1938	1938	0
6	20240429	201400	65348109	1938	1938	1938	1938	0
7	20240429	201300	65348109	1938	1938	1938	1938	0
8	20240429	201200	65348109	1938	1938	1938	1938	0
9	20240429	201100	65348109	1938	1938	1938	1938	0
10	20240429	201000	65348109	1938	1938	1938	1938	0
11	20240429	200900	65348109	1938	1938	1938	1938	0
12	20240429	200800	65348109	1938	1938	1938	1938	0
13	20240429	200700	65348109	1938	1938	1938	1938	0
14	20240429	200600	65348109	1938	1938	1938	1938	0
15	20240429	200500	65348109	1938	1938	1938	1938	0
16	20240429	200400	65348109	1938	1938	1938	1938	0
17	20240429	200300	65348109	1938	1938	1938	1938	0
18	20240429	200200	65348109	1938	1938	1938	1938	0
19	20240429	200100	65348109	1938	1938	1938	1938	0
20	20240429	200000	65348109	1938	1938	1938	1938	0
21	20240429	195900	65348109	1938	1938	1938	1938	0
22	20240429	195800	65348109	1938	1938	1938	1938	0
23	20240429	195700	65348109	1938	1938	1938	1938	0
24	20240429	195600	65348109	1938	1938	1938	1938	0
25	20240429	195500	65348109	1938	1938	1938	1938	0
26	20240429	195400	65348109	1938	1938	1938	1938	0
27	20240429	195300	65348109	1938	1938	1938	1938	0
28	20240429	195200	65348109	1938	1938	1938	1938	0
29	20240429	195100	65348109	1938	1938	1938	1938	0
30	20240429	195000	65348109	1938	1938	1938	1938	0
31	20240429	194900	65348109	1938	1938	1938	1938	0
32	20240429	194800	65348109	1938	1938	1938	1938	44
33	20240429	194700	65348109	1938	1938	1938	1938	0
34	20240429	194600	65348109	1938	1938	1938	1938	0
35	20240429	194500	65348109	1938	1938	1938	1938	0
36	20240429	194400	65348109	1938	1938	1938	1938	0
37	20240429	194300	65348109	1938	1938	1938	1938	0
38	20240429	194200	65348109	1938	1938	1938	1938	0
39	20240429	194100	65348109	1938	1938	1938	1938	0
40	20240429	194000	65348109	1938	1938	1938	1938	0
41	20240429	193900	65348109	1938	1938	1938	1938	0
42	20240429	193800	65348109	1938	1938	1938	1938	0
43	20240429	193700	65348109	1938	1938	1938	1938	0
44	20240429	193600	65348109	1938	1938	1938	1938	0
45	20240429	193500	65348109	1938	1938	1938	1938	0
46	20240429	193400	65348109	1938	1938	1938	1938	0
47	20240429	193300	65348109	1938	1938	1938	1938	0
48	20240429	193200	65348109	1938	1938	1938	1938	0
49	20240429	193100	65348109	1938	1938	1938	1938	0
50	20240429	193000	65348109	1938	1938	1938	1938	0
51	20240429	192900	65348109	1938	1938	1938	1938	0
52	20240429	192800	65348109	1938	1938	1938	1938	0
53	20240429	192700	65348109	1938	1938	1938	1938	0
54	20240429	192600	65348109	1938	1938	1938	1938	0
55	20240429	192500	65348109	1938	1938	1938	1938	0
56	20240429	192400	65348109	1938	1938	1938	1938	0
57	20240429	192300	65348109	1938	1938	1938	1938	0
58	20240429	192200	65348109	1938	1938	1938	1938	0
59	20240429	192100	65348109	1938	1938	1938	1938	0
60	20240429	192000	65348109	1938	1938	1938	1938	0
61	20240429	191900	65348109	1938	1938	1938	1938	0
62	20240429	191800	65348109	1938	1938	1938	1938	44
63	20240429	191700	65348109	1938	1938	1938	1938	0
64	20240429	191600	65348109	1938	1938	1938	1938	0
65	20240429	191500	65348109	1938	1938	1938	1938	0
66	20240429	191400	65348109	1938	1938	1938	1938	0
67	20240429	191300	65348109	1938	1938	1938	1938	0
68	20240429	191200	65348109	1938	1938	1938	1938	0
69	20240429	191100	65348109	1938	1938	1938	1938	0
70	20240429	191000	65348109	1938	1938	1938	1938	0
71	20240429	190900	65348109	1938	1938	1938	1938	0
72	20240429	190800	65348109	1938	1938	1938	1938	0
73	20240429	190700	65348109	1938	1938	1938	1938	0
74	20240429	190600	65348109	1938	1938	1938	1938	0
75	20240429	190500	65348109	1938	1938	1938	1938	0
76	20240429	190400	65348109	1938	1938	1938	1938	0
77	20240429	190300	65348109	1938	1938	1938	1938	0
78	20240429	190200	65348109	1938	1938	1938	1938	0
79	20240429	190100	65348109	1938	1938	1938	1938	0
80	20240429	190000	65348109	1938	1938	1938	1938	0
81	20240429	185900	65348109	1938	1938	1938	1938	0
82	20240429	185800	65348109	1938	1938	1938	1938	0
83	20240429	185700	65348109	1938	1938	1938	1938	0
84	20240429	185600	65348109	1938	1938	1938	1938	0
85	20240429	185500	65348109	1938	1938	1938	1938	0
86	20240429	185400	65348109	1938	1938	1938	1938	0
87	20240429	185300	65348109	1938	1938	1938	1938	0
88	20240429	185200	65348109	1938	1938	1938	1938	0
89	20240429	185100	65348109	1938	1938	1938	1938	0
90	20240429	185000	65348109	1938	1938	1938	1938	0
91	20240429	184900	65348109	1938	1938	1938	1938	0
92	20240429	184800	65348109	1938	1938	1938	1938	44
93	20240429	184700	65348109	1938	1938	1938	1938	0
94	20240429	184600	65348109	1938	1938	1938	1938	0
95	20240429	184500	65348109	1938	1938	1938	1938	0
96	20240429	184400	65348109	1938	1938	1938	1938	0
97	20240429	184300	65348109	1938	1938	1938	1938	0
98	20240429	184200	65348109	1938	1938	1938	1938	0
99	20240429	184100	65348109	1938	1938	1938	1938	0
100	20240429	184000	65348109	1938	1938	1938	1938	0
101	20240429	183900	65348109	1938	1938	1938	1938	0
102	20240429	183800	65348109	1938	1938	1938	1938	0
103	20240429	183700	65348109	1938	1938	1938	1938	0
104	20240429	183600	65348109	1938	1938	1938	1938	0
105	20240429	183500	65348109	1938	1938	1938	1938	0
106	20240429	183400	65348109	1938	1938	1938	1938	0
107	20240429	183300	65348109	1938	1938	1938	1938	0
108	20240429	183200	65348109	1938	1938	1938	1938	0
109	20240429	183100	65348109	1938	1938	1938	1938	0
110	20240429	183000	65348109	1938	1938	1938	1938	0
111	20240429	182900	65348109	1938	1938	1938	1938	0
112	20240429	182800	65348109	1938	1938	1938	1938	0
113	20240429	182700	65348109	1938	1938	1938	1938	0
114	20240429	182600	65348109	1938	1938	1938	1938	0
115	20240429	182500	65348109	1938	1938	1938	1938	0
116	20240429	182400	65348109	1938	1938	1938	1938	0
117	20240429	182300	65348109	1938	1938	1938	1938	0
118	20240429	182200	65348109	1938	1938	1938	1938	0
119	20240429	182100	65348109	1938	1938	1938	1938	0
120	20240429	182000	65348109	1938	1938	1938	1938	0
121	20240429	181900	65348109	1938	1938	1938	1938	0
122	20240429	181800	65348109	1938	1938	1938	1938	44
123	20240429	181700	65348109	1938	1938	1938	1938	0
124	20240429	181600	65348109	1938	1938	1938	1938	0
125	20240429	181500	65348109	1938	1938	1938	1938	0
126	20240429	181400	65348109	1938	1938	1938	1938	0
127	20240429	181300	65348109	1938	1938	1938	1938	0
128	20240429	181200	65348109	1938	1938	1938	1938	0
129	20240429	181100	65348109	1938	1938	1938	1938	0
130	20240429	181000	65348109	1938	1938	1938	1938	0
131	20240429	180900	65348109	1938	1938	1938	1938	0
132	20240429	180800	65348109	1938	1938	1938	1938	0
133	20240429	180700	65348109	1938	1938	1938	1938	0
134	20240429	180600	65348109	1938	1938	1938	1938	0
135	20240429	180500	65348109	1938	1938	1938	1938	0
136	20240429	180400	65348109	1938	1938	1938	1938	0
137	20240429	180300	65348109	1938	1938	1938	1938	0
138	20240429	180200	65348109	1938	1938	1938	1938	0
139	20240429	180100	65348109	1938	1938	1938	1938	0
140	20240429	180000	65348109	1938	1938	1938	1938	0
141	20240429	175900	65348109	1938	1938	1938	1938	0
142	20240429	175800	65348109	1938	1938	1938	1938	0
143	20240429	175700	65348109	1938	1938	1938	1938	0
144	20240429	175600	65348109	1938	1938	1938	1938	0
145	20240429	175500	65348109	1938	1938	1938	1938	0
146	20240429	175400	65348109	1938	1938	1938	1938	0
147	20240429	175300	65348109	1938	1938	1938	1938	0
148	20240429	175200	65348109	1938	1938	1938	1938	0
149	20240429	175100	65348109	1938	1938	1938	1938	0
150	20240429	175000	65348109	1938	1938	1938	1938	0
151	20240429	174900	65348109	1938	1938	1938	1938	0
152	20240429	174800	65348109	1938	1938	1938	1938	44
153	20240429	174700	65348109	1938	1938	1938	1938	0
154	20240429	174600	65348109	1938	1938	1938	1938	0
155	20240429	174500	65348109	1938	1938	1938	1938	0
156	20240429	174400	65348109	1938	1938	1938	1938	0
157	20240429	174300	65348109	1938	1938	1938	1938	0
158	20240429	174200	65348109	1938	1938	1938	1938	0
159	20240429	174100	65348109	1938	1938	1938	1938	0
160	20240429	174000	65348109	1938	1938	1938	1938	0
161	20240429	173900	65348109	1938	1938	1938	1938	0
162	20240429	173800	65348109	1938	1938	1938	1938	0
163	20240429	173700	65348109	1938	1938	1938	1938	0
164	20240429	173600	65348109	1938	1938	1938	1938	0
165	20240429	173500	65348109	1938	1938	1938	1938	0
166	20240429	173400	65348109	1938	1938	1938	1938	0
167	20240429	173300	65348109	1938	1938	1938	1938	0
168	20240429	173200	65348109	1938	1938	1938	1938	0
169	20240429	173100	65348109	1938	1938	1938	1938	0
170	20240429	173000	65348109	1938	1938	1938	1938	0
171	20240429	172900	65348109	1938	1938	1938	1938	0
172	20240429	172800	65348109	1938	1938	1938	1938	0
173	20240429	172700	65348109	1938	1938	1938	1938	0
174	20240429	172600	65348109	1938	1938	1938	1938	0
175	20240429	172500	65348109	1938	1938	1938	1938	0
176	20240429	172400	65348109	1938	1938	1938	1938	0
177	20240429	172300	65348109	1938	1938	1938	1938	0
178	20240429	172200	65348109	1938	1938	1938	1938	0
179	20240429	172100	65348109	1938	1938	1938	1938	0
180	20240429	172000	65348109	1938	1938	1938	1938	0
181	20240429	171900	65348109	1938	1938	1938	1938	0
182	20240429	171800	65348109	1938	1938	1938	1938	44
183	20240429	171700	65348109	1938	1938	1938	1938	0
184	20240429	171600	65348109	1938	1938	1938	1938	0
185	20240429	171500	65348109	1938	1938	1938	1938	0
186	20240429	171400	65348109	1938	1938	1938	1938	0
187	20240429	171300	65348109	1938	1938	1938	1938	0
188	20240429	171200	65348109	1938	1938	1938	1938	0
189	20240429	171100	65348109	1938	1938	1938	1938	0
190	20240429	171000	65348109	1938	1938	1938	1938	0
191	20240429	170900	65348109	1938	1938	1938	1938	0
192	20240429	170800	65348109	1938	1938	1938	1938	0
193	20240429	170700	65348109	1938	1938	1938	1938	0
194	20240429	170600	65348109	1938	1938	1938	1938	0
195	20240429	170500	65348109	1938	1938	1938	1938	0
196	20240429	170400	65348109	1938	1938	1938	1938	0
197	20240429	170300	65348109	1938	1938	1938	1938	0
198	20240429	170200	65348109	1938	1938	1938	1938	0
199	20240429	170100	65348109	1938	1938	1938	1938	0
200	20240429	170000	65348109	1938	1938	1938	1938	0
201	20240429	165900	65348109	1938	1938	1938	1938	0
202	20240429	165800	65348109	1938	1938	1938	1938	0
203	20240429	165700	65348109	1938	1938	1938	1938	0
204	20240429	165600	65348109	1938	1938	1938	1938	0
205	20240429	165500	65348109	1938	1938	1938	1938	0
206	20240429	165400	65348109	1938	1938	1938	1938	0
207	20240429	165300	65348109	1938	1938	1938	1938	0
208	20240429	165200	65348109	1938	1938	1938	1938	0
209	20240429	165100	65348109	1938	1938	1938	1938	0
210	20240429	165000	65348109	1938	1938	1938	1938	0
211	20240429	164900	65348109	1938	1938	1938	1938	0
212	20240429	164800	65348109	1938	1938	1938	1938	44
213	20240429	164700	65348109	1938	1938	1938	1938	0
214	20240429	164600	65348109	1938	1938	1938	1938	0
215	20240429	164500	65348109	1938	1938	1938	1938	0
216	20240429	164400	65348109	1938	1938	1938	1938	0
217	20240429	164300	65348109	1938	1938	1938	1938	0
218	20240429	164200	65348109	1938	1938	1938	1938	0
219	20240429	164100	65348109	1938	1938	1938	1938	0
220	20240429	164000	65348109	1938	1938	1938	1938	0
221	20240429	163900	65348109	1938	1938	1938	1938	0
222	20240429	163800	65348109	1938	1938	1938	1938	0
223	20240429	163700	65348109	1938	1938	1938	1938	0
224	20240429	163600	65348109	1938	1938	1938	1938	0
225	20240429	163500	65348109	1938	1938	1938	1938	0
226	20240429	163400	65348109	1938	1938	1938	1938	0
227	20240429	163300	65348109	1938	1938	1938	1938	0
228	20240429	163200	65348109	1938	1938	1938	1938	0
229	20240429	163100	65348109	1938	1938	1938	1938	0
230	20240429	163000	65348109	1938	1938	1938	1938	0
231	20240429	162900	65348109	1938	1938	1938	1938	0
232	20240429	162800	65348109	1938	1938	1938	1938	0
233	20240429	162700	65348109	1938	1938	1938	1938	0
234	20240429	162600	65348109	1938	1938	1938	1938	0
235	20240429	162500	65348109	1938	1938	1938	1938	0
236	20240429	162400	65348109	1938	1938	1938	1938	0
237	20240429	162300	65348109	1938	1938	1938	1938	0
238	20240429	162200	65348109	1938	1938	1938	1938	0
239	20240429	162100	65348109	1938	1938	1938	1938	0
240	20240429	162000	65348109	1938	1938	1938	1938	0
241	20240429	161900	65348109	1938	1938	1938	1938	0
242	20240429	161800	65348109	1938	1938	1938	1938	44
243	20240429	161700	65348109	1938	1938	1938	1938	0
244	20240429	161600	65348109	1938	1938	1938	1938	0
245	20240429	161500	65348109	1938	1938	1938	1938	0
246	20240429	161400	65348109	1938	1938	1938	1938	0
247	20240429	161300	65348109	1938	1938	1938	1938	0
248	20240429	161200	65348109	1938	1938	1938	1938	0
249	20240429	161100	65348109	1938	1938	1938	1938	0
250	20240429	161000	65348109	1938	1938	1938	1938	0
251	20240429	160900	65348109	1938	1938	1938	1938	0
252	20240429	160800	65348109	1938	1938	1938	1938	0
253	20240429	160700	65348109	1938	1938	1938	1938	0
254	20240429	160600	65348109	1938	1938	1938	1938	0
255	20240429	160500	65348109	1938	1938	1938	1938	0
256	20240429	160400	65348109	1938	1938	1938	1938	0
257	20240429	160300	65348109	1938	1938	1938	1938	0
258	20240429	160200	65348109	1938	1938	1938	1938	0
259	20240429	160100	65348109	1938	1938	1938	1938	0
260	20240429	160000	65348109	1938	1938	1938	1938	0
261	20240429	155900	65348109	1938	1938	1938	1938	0
262	20240429	155800	65348109	1938	1938	1938	1938	0
263	20240429	155700	65348109	1938	1938	1938	1938	0
264	20240429	155600	65348109	1938	1938	1938	1938	0
265	20240429	155500	65348109	1938	1938	1938	1938	0
266	20240429	155400	65348109	1938	1938	1938	1938	0
267	20240429	155300	65348109	1938	1938	1938	1938	0
268	20240429	155200	65348109	1938	1938	1938	1938	0
269	20240429	155100	65348109	1938	1938	1938	1938	0
270	20240429	155000	65348109	1938	1938	1938	1938	0
271	20240429	154900	65348109	1938	1938	1938	1938	0
272	20240429	154800	65348109	1938	1938	1938	1938	44
273	20240429	154700	65348109	1938	1938	1938	1938	0
274	20240429	154600	65348109	1938	1938	1938	1938	0
275	20240429	154500	65348109	1938	1938	1938	1938	0
276	20240429	154400	65348109	1938	1938	1938	1938	0
277	20240429	154300	65348109	1938	1938	1938	1938	0
278	20240429	154200	65348109	1938	1938	1938	1938	0
279	20240429	154100	65348109	1938	1938	1938	1938	0
280	20240429	154000	65348109	1938	1938	1938	1938	0
281	20240429	153900	65348109	1938	1938	1938	1938	0
282	20240429	153800	65348109	1938	1938	1938	1938	0
283	20240429	153700	65348109	1938	1938	1938	1938	0
284	20240429	153600	65348109	1938	1938	1938	1938	0
285	20240429	153500	65348109	1938	1938	1938	1938	0
286	20240429	153400	65348109	1938	1938	1938	1938	0
287	20240429	153300	65348109	1938	1938	1938	1938	0
288	20240429	153200	65348109	1938	1938	1938	1938	0
289	20240429	153100	65348109	1938	1938	1938	1938	0
290	20240429	153000	65348109	1938	1938	1938	1938	44
291	20240429	152900	65262837	1938	1938	1938	1938	0
292	20240429	152800	65262837	1938	1938	1938	1938	0
293	20240429	152700	65262837	1938	1938	1938	1938	0
294	20240429	152600	65262837	1938	1938	1938	1938	0
295	20240429	152500	65262837	1938	1938	1938	1938	0
296	20240429	152400	65262837	1938	1938	1938	1938	0
297	20240429	152300	65262837	1938	1938	1938	1938	0
298	20240429	152200	65262837	1938	1938	1938	1938	0
299	20240429	152100	65262837	1938	1938	1938	1938	0
300	20240429	152000	65262837	1938	1938	1938	1938	0
301	20240429	151900	65262837	1938	1938	1938	1938	0
302	20240429	151800	65262837	1938	1938	1938	1938	0
303	20240429	151700	65262837	1938	1938	1938	1938	439
304	20240429	151600	64412055	1938	1938	1938	1938	0
305	20240429	151500	64412055	1938	1938	1938	1938	0
306	20240429	151400	64412055	1938	1938	1938	1938	373
307	20240429	151300	63689181	1938	1938	1938	1938	40
308	20240429	151200	63611661	1938	1938	1938	1938	244
309	20240429	151100	63138789	1937	1937	1937	1937	0
310	20240429	151000	63138789	1937	1937	1937	1937	0
311	20240429	150900	63138789	1937	1937	1937	1937	78
312	20240429	150800	62987703	1937	1930	1937	1930	971
313	20240429	150700	61113493	1930	1930	1930	1930	51
314	20240429	150600	61015063	1930	1929	1930	1929	554
315	20240429	150500	59946312	1929	1929	1929	1929	100
316	20240429	150400	59753412	1929	1929	1929	1929	0
317	20240429	150300	59753412	1929	1929	1929	1926	168
318	20240429	150200	59429400	1929	1929	1929	1929	4
319	20240429	150100	59421684	1929	1929	1929	1929	9
320	20240429	150000	59404323	1929	1929	1929	1929	6
321	20240429	145900	59392749	1929	1929	1929	1929	102
322	20240429	145800	59195991	1929	1929	1929	1929	0
323	20240429	145700	59195991	1929	1929	1929	1929	0
324	20240429	145600	59195991	1929	1929	1929	1929	0
325	20240429	145500	59195991	1929	1928	1929	1928	60
326	20240429	145400	59080253	1929	1928	1929	1928	132
327	20240429	145300	58825635	1928	1928	1928	1928	0
328	20240429	145200	58825635	1928	1928	1928	1928	0
329	20240429	145100	58825635	1928	1928	1928	1928	235
330	20240429	145000	58372555	1928	1928	1928	1928	0
331	20240429	144900	58372555	1928	1928	1928	1928	30
332	20240429	144800	58314715	1928	1928	1928	1928	0
333	20240429	144700	58314715	1928	1928	1928	1928	0
334	20240429	144600	58314715	1928	1928	1928	1928	790
335	20240429	144500	56791595	1928	1928	1928	1928	0
336	20240429	144400	56791595	1928	1928	1928	1928	0
337	20240429	144300	56791595	1928	1928	1928	1928	6
338	20240429	144200	56780027	1928	1928	1928	1928	0
339	20240429	144100	56780027	1928	1928	1928	1928	0
340	20240429	144000	56780027	1928	1928	1928	1928	4
341	20240429	143900	56772315	1928	1928	1928	1928	0
342	20240429	143800	56772315	1928	1928	1928	1928	0
343	20240429	143700	56772315	1928	1928	1928	1928	25
344	20240429	143600	56724115	1927	1927	1927	1927	0
345	20240429	143500	56724115	1927	1927	1927	1927	0
346	20240429	143400	56724115	1927	1927	1927	1927	0
347	20240429	143300	56724115	1927	1927	1927	1927	0
348	20240429	143200	56724115	1927	1927	1927	1927	0
349	20240429	143100	56724115	1927	1927	1927	1927	0
350	20240429	143000	56724115	1927	1927	1927	1927	0
351	20240429	142900	56724115	1927	1927	1927	1927	195
352	20240429	142800	56348350	1926	1926	1926	1926	50
353	20240429	142700	56252050	1926	1926	1926	1926	0
354	20240429	142600	56252050	1926	1926	1926	1926	222
355	20240429	142500	55824478	1924	1924	1924	1924	0
356	20240429	142400	55824478	1924	1924	1924	1924	0
357	20240429	142300	55824478	1924	1924	1924	1924	39
358	20240429	142200	55749442	1924	1924	1924	1924	126
359	20240429	142100	55507018	1924	1924	1924	1924	0
360	20240429	142000	55507018	1924	1924	1924	1924	40
361	20240429	141900	55430058	1925	1925	1925	1925	0
362	20240429	141800	55430058	1925	1925	1925	1925	0
363	20240429	141700	55430058	1925	1925	1925	1925	55
364	20240429	141600	55324183	1923	1923	1923	1923	0
365	20240429	141500	55324183	1923	1923	1923	1923	135
366	20240429	141400	55064578	1925	1925	1925	1925	0
367	20240429	141300	55064578	1925	1925	1925	1925	0
368	20240429	141200	55064578	1925	1925	1925	1925	0
369	20240429	141100	55064578	1925	1925	1925	1925	724
370	20240429	141000	53670878	1923	1923	1923	1923	0
371	20240429	140900	53670878	1923	1923	1923	1923	0
372	20240429	140800	53670878	1923	1923	1923	1923	0
373	20240429	140700	53670878	1923	1923	1923	1923	0
374	20240429	140600	53670878	1923	1923	1923	1923	0
375	20240429	140500	53670878	1923	1923	1923	1923	0
376	20240429	140400	53670878	1923	1923	1923	1923	10
377	20240429	140300	53651648	1925	1925	1925	1925	0
378	20240429	140200	53651648	1925	1925	1925	1925	50
379	20240429	140100	53555398	1925	1925	1925	1925	0
380	20240429	140000	53555398	1925	1925	1925	1925	0
381	20240429	135900	53555398	1925	1925	1925	1925	0
382	20240429	135800	53555398	1925	1925	1925	1925	0
383	20240429	135700	53555398	1925	1925	1925	1925	20
384	20240429	135600	53516898	1925	1925	1925	1925	125
385	20240429	135500	53276273	1923	1923	1923	1923	0
386	20240429	135400	53276273	1923	1923	1923	1923	0
387	20240429	135300	53276273	1923	1923	1923	1923	1
388	20240429	135200	53274350	1925	1925	1925	1925	1
389	20240429	135100	53272425	1925	1925	1925	1925	0
390	20240429	135000	53272425	1925	1925	1925	1925	0
391	20240429	134900	53272425	1925	1925	1925	1925	0
392	20240429	134800	53272425	1925	1924	1925	1924	11
393	20240429	134700	53251251	1925	1925	1925	1925	0
394	20240429	134600	53251251	1925	1925	1925	1925	0
395	20240429	134500	53251251	1925	1925	1925	1925	0
396	20240429	134400	53251251	1925	1925	1925	1925	70
397	20240429	134300	53116501	1925	1925	1925	1925	0
398	20240429	134200	53116501	1925	1925	1925	1925	0
399	20240429	134100	53116501	1925	1925	1925	1925	0
400	20240429	134000	53116501	1925	1925	1925	1925	0
401	20240429	133900	53116501	1925	1925	1925	1925	0
402	20240429	133800	53116501	1925	1925	1925	1925	10
403	20240429	133700	53097251	1923	1923	1923	1923	0
404	20240429	133600	53097251	1923	1923	1923	1923	0
405	20240429	133500	53097251	1923	1923	1923	1923	0
406	20240429	133400	53097251	1923	1923	1923	1923	0
407	20240429	133300	53097251	1923	1923	1923	1923	0
408	20240429	133200	53097251	1923	1923	1923	1923	0
409	20240429	133100	53097251	1923	1923	1923	1923	0
410	20240429	133000	53097251	1923	1923	1923	1923	0
411	20240429	132900	53097251	1923	1923	1923	1923	405
412	20240429	132800	52318436	1926	1926	1926	1926	0
413	20240429	132700	52318436	1926	1926	1926	1926	0
414	20240429	132600	52318436	1926	1926	1926	1926	0
415	20240429	132500	52318436	1926	1926	1926	1926	0
416	20240429	132400	52318436	1926	1926	1926	1926	0
417	20240429	132300	52318436	1926	1926	1926	1926	0
418	20240429	132200	52318436	1926	1926	1926	1926	0
419	20240429	132100	52318436	1926	1926	1926	1926	28
420	20240429	132000	52264508	1925	1925	1925	1925	331
421	20240429	131900	51627333	1923	1923	1923	1923	0
422	20240429	131800	51627333	1923	1923	1923	1923	0
423	20240429	131700	51627333	1923	1923	1923	1923	0
424	20240429	131600	51627333	1923	1923	1923	1923	0
425	20240429	131500	51627333	1923	1923	1923	1923	20
426	20240429	131400	51588873	1923	1923	1923	1923	0
427	20240429	131300	51588873	1923	1923	1923	1923	0
428	20240429	131200	51588873	1923	1923	1923	1923	0
429	20240429	131100	51588873	1923	1923	1923	1923	0
430	20240429	131000	51588873	1923	1923	1923	1923	0
431	20240429	130900	51588873	1923	1923	1923	1923	0
432	20240429	130800	51588873	1923	1923	1923	1923	10
433	20240429	130700	51569643	1923	1923	1923	1923	0
434	20240429	130600	51569643	1923	1923	1923	1923	2
435	20240429	130500	51565797	1922	1922	1922	1922	0
436	20240429	130400	51565797	1922	1922	1922	1922	26
437	20240429	130300	51515825	1922	1922	1922	1922	0
438	20240429	130200	51515825	1922	1922	1922	1922	0
439	20240429	130100	51515825	1922	1922	1922	1922	0
440	20240429	130000	51515825	1922	1922	1922	1922	0
441	20240429	125900	51515825	1922	1922	1922	1922	0
442	20240429	125800	51515825	1922	1924	1924	1922	3
443	20240429	125700	51510056	1917	1917	1917	1917	0
444	20240429	125600	51510056	1917	1917	1917	1917	0
445	20240429	125500	51510056	1917	1917	1917	1917	7
446	20240429	125400	51496637	1924	1924	1924	1924	18
447	20240429	125300	51462005	1916	1916	1916	1916	0
448	20240429	125200	51462005	1916	1916	1916	1916	1547
449	20240429	125100	48497953	1913	1913	1913	1913	0
450	20240429	125000	48497953	1913	1913	1913	1913	0
451	20240429	124900	48497953	1913	1913	1913	1913	0
452	20240429	124800	48497953	1913	1913	1913	1913	0
453	20240429	124700	48497953	1913	1913	1913	1913	2
454	20240429	124600	48494127	1913	1913	1913	1913	0
455	20240429	124500	48494127	1913	1913	1913	1913	0
456	20240429	124400	48494127	1913	1913	1913	1913	0
457	20240429	124300	48494127	1913	1913	1913	1913	0
458	20240429	124200	48494127	1913	1913	1913	1913	2
459	20240429	124100	48490301	1916	1916	1916	1916	29
460	20240429	124000	48434737	1916	1916	1916	1916	0
461	20240429	123900	48434737	1916	1916	1916	1916	100
462	20240429	123800	48243137	1916	1916	1916	1916	0
463	20240429	123700	48243137	1916	1916	1916	1916	20
464	20240429	123600	48204817	1916	1916	1916	1916	0
465	20240429	123500	48204817	1916	1916	1916	1916	0
466	20240429	123400	48204817	1916	1911	1916	1911	255
467	20240429	123300	47717487	1916	1916	1916	1916	43
468	20240429	123200	47635099	1916	1916	1916	1916	0
469	20240429	123100	47635099	1916	1916	1916	1916	0
470	20240429	123000	47635099	1916	1916	1916	1916	0
471	20240429	122900	47635099	1916	1916	1916	1916	0
472	20240429	122800	47635099	1916	1916	1916	1916	569
473	20240429	122700	46544895	1916	1916	1916	1916	260
474	20240429	122600	46046735	1916	1915	1916	1915	1000
475	20240429	122500	44131547	1910	1910	1910	1910	0
476	20240429	122400	44131547	1910	1910	1910	1910	250
477	20240429	122300	43654047	1910	1910	1910	1910	0
478	20240429	122200	43654047	1910	1910	1910	1910	0
479	20240429	122100	43654047	1910	1910	1910	1910	0
480	20240429	122000	43654047	1910	1910	1910	1910	0
481	20240429	121900	43654047	1910	1910	1910	1910	0
482	20240429	121800	43654047	1910	1915	1915	1910	504
483	20240429	121700	42688907	1915	1915	1915	1915	0
484	20240429	121600	42688907	1915	1915	1915	1915	0
485	20240429	121500	42688907	1915	1915	1915	1915	0
486	20240429	121400	42688907	1915	1915	1915	1915	0
487	20240429	121300	42688907	1915	1915	1915	1915	2
488	20240429	121200	42685077	1906	1906	1906	1906	0
489	20240429	121100	42685077	1906	1906	1906	1906	0
490	20240429	121000	42685077	1906	1906	1906	1906	0
491	20240429	120900	42685077	1906	1906	1906	1906	0
492	20240429	120800	42685077	1906	1906	1906	1906	0
493	20240429	120700	42685077	1906	1906	1906	1906	0
494	20240429	120600	42685077	1906	1906	1906	1906	0
495	20240429	120500	42685077	1906	1906	1906	1906	0
496	20240429	120400	42685077	1906	1906	1906	1906	0
497	20240429	120300	42685077	1906	1906	1906	1906	0
498	20240429	120200	42685077	1906	1906	1906	1906	0
499	20240429	120100	42685077	1906	1906	1906	1906	0
500	20240429	120000	42685077	1906	1906	1906	1906	0
501	20240429	115900	42685077	1906	1906	1906	1906	0
502	20240429	115800	42685077	1906	1906	1906	1906	0
503	20240429	115700	42685077	1906	1906	1906	1906	0
504	20240429	115600	42685077	1906	1906	1906	1906	0
505	20240429	115500	42685077	1906	1906	1906	1906	0
506	20240429	115400	42685077	1906	1915	1915	1906	44
507	20240429	115300	42600826	1906	1906	1906	1906	10
508	20240429	115200	42581766	1906	1906	1906	1906	0
509	20240429	115100	42581766	1906	1906	1906	1906	0
510	20240429	115000	42581766	1906	1906	1906	1906	0
511	20240429	114900	42581766	1906	1906	1906	1906	0
512	20240429	114800	42581766	1906	1906	1906	1906	1
513	20240429	114700	42579860	1915	1915	1915	1915	6
514	20240429	114600	42568370	1915	1915	1915	1915	1
515	20240429	114500	42566455	1906	1906	1906	1906	0
516	20240429	114400	42566455	1906	1906	1906	1906	0
517	20240429	114300	42566455	1906	1906	1906	1906	1
518	20240429	114200	42564549	1906	1906	1906	1906	0
519	20240429	114100	42564549	1906	1906	1906	1906	0
520	20240429	114000	42564549	1906	1906	1906	1906	0
521	20240429	113900	42564549	1906	1906	1906	1906	0
522	20240429	113800	42564549	1906	1906	1906	1906	0
523	20240429	113700	42564549	1906	1906	1906	1906	1
524	20240429	113600	42562643	1906	1906	1906	1906	0
525	20240429	113500	42562643	1906	1906	1906	1906	0
526	20240429	113400	42562643	1906	1906	1906	1906	0
527	20240429	113300	42562643	1906	1906	1906	1906	0
528	20240429	113200	42562643	1906	1906	1906	1906	1
529	20240429	113100	42560737	1915	1915	1915	1915	0
530	20240429	113000	42560737	1915	1915	1915	1915	0
531	20240429	112900	42560737	1915	1915	1915	1915	0
532	20240429	112800	42560737	1915	1915	1915	1915	50
533	20240429	112700	42464987	1909	1909	1909	1909	0
534	20240429	112600	42464987	1909	1905	1909	1904	1762
535	20240429	112500	39107774	1904	1904	1904	1904	0
536	20240429	112400	39107774	1904	1904	1904	1904	0
537	20240429	112300	39107774	1904	1904	1904	1904	0
538	20240429	112200	39107774	1904	1904	1904	1904	0
539	20240429	112100	39107774	1904	1904	1904	1904	0
540	20240429	112000	39107774	1904	1904	1904	1904	1
541	20240429	111900	39105870	1905	1905	1905	1905	0
542	20240429	111800	39105870	1905	1905	1905	1905	0
543	20240429	111700	39105870	1905	1905	1905	1905	0
544	20240429	111600	39105870	1905	1905	1905	1905	1
545	20240429	111500	39103965	1904	1904	1904	1904	1
546	20240429	111400	39102061	1905	1905	1905	1905	264
547	20240429	111300	38599141	1904	1904	1904	1904	0
548	20240429	111200	38599141	1904	1904	1904	1904	0
549	20240429	111100	38599141	1904	1904	1904	1904	0
550	20240429	111000	38599141	1904	1904	1904	1904	0
551	20240429	110900	38599141	1904	1903	1904	1903	11
552	20240429	110800	38578198	1903	1903	1903	1903	12
553	20240429	110700	38555362	1904	1904	1904	1904	13
554	20240429	110600	38530610	1905	1905	1905	1905	0
555	20240429	110500	38530610	1905	1905	1905	1905	0
556	20240429	110400	38530610	1905	1905	1905	1905	1
557	20240429	110300	38528705	1903	1903	1903	1903	1
558	20240429	110200	38526802	1902	1902	1902	1902	0
559	20240429	110100	38526802	1902	1902	1902	1902	0
560	20240429	110000	38526802	1902	1902	1902	1902	0
561	20240429	105900	38526802	1902	1902	1902	1902	0
562	20240429	105800	38526802	1902	1902	1902	1902	1
563	20240429	105700	38524900	1902	1902	1902	1902	0
564	20240429	105600	38524900	1902	1902	1902	1902	0
565	20240429	105500	38524900	1902	1902	1902	1902	0
566	20240429	105400	38524900	1902	1902	1902	1902	0
567	20240429	105300	38524900	1902	1902	1902	1902	0
568	20240429	105200	38524900	1902	1902	1902	1902	2
569	20240429	105100	38521096	1905	1905	1905	1905	4
570	20240429	105000	38513476	1905	1905	1905	1905	0
571	20240429	104900	38513476	1905	1905	1905	1905	0
572	20240429	104800	38513476	1905	1905	1905	1905	0
573	20240429	104700	38513476	1905	1905	1905	1905	23
574	20240429	104600	38469661	1901	1901	1901	1901	2
575	20240429	104500	38465859	1901	1904	1904	1901	138
576	20240429	104400	38203128	1905	1905	1905	1905	0
577	20240429	104300	38203128	1905	1905	1905	1905	0
578	20240429	104200	38203128	1905	1905	1905	1905	0
579	20240429	104100	38203128	1905	1905	1905	1905	1000
580	20240429	104000	36298128	1901	1901	1901	1901	2
581	20240429	103900	36294326	1905	1905	1905	1905	0
582	20240429	103800	36294326	1905	1905	1905	1905	0
583	20240429	103700	36294326	1905	1905	1905	1905	5
584	20240429	103600	36284801	1905	1905	1905	1905	22
585	20240429	103500	36242891	1900	1900	1900	1900	2
586	20240429	103400	36239091	1899	1901	1901	1899	972
587	20240429	103300	34392275	1903	1903	1903	1903	312
588	20240429	103200	33798539	1903	1903	1903	1903	116
589	20240429	103100	33577791	1905	1905	1905	1905	12
590	20240429	103000	33554931	1905	1905	1905	1905	30
591	20240429	102900	33497781	1903	1903	1903	1903	2
592	20240429	102800	33493975	1905	1905	1905	1905	1
593	20240429	102700	33492070	1903	1903	1903	1903	0
594	20240429	102600	33492070	1903	1903	1903	1903	388
595	20240429	102500	32753706	1905	1905	1905	1905	0
596	20240429	102400	32753706	1905	1904	1905	1904	4
597	20240429	102300	32746089	1904	1904	1904	1904	0
598	20240429	102200	32746089	1904	1904	1904	1904	20
599	20240429	102100	32708009	1905	1905	1905	1905	0
600	20240429	102000	32708009	1905	1905	1905	1905	30
601	20240429	101900	32650859	1905	1905	1905	1905	0
602	20240429	101800	32650859	1905	1905	1905	1905	107
603	20240429	101700	32447024	1907	1907	1907	1907	0
604	20240429	101600	32447024	1907	1907	1907	1907	0
605	20240429	101500	32447024	1907	1907	1907	1907	0
606	20240429	101400	32447024	1907	1907	1907	1907	5
607	20240429	101300	32437489	1902	1902	1902	1902	0
608	20240429	101200	32437489	1902	1902	1902	1902	2
609	20240429	101100	32433685	1907	1907	1907	1907	0
610	20240429	101000	32433685	1907	1902	1907	1902	4
611	20240429	100900	32426067	1907	1902	1907	1902	2
612	20240429	100800	32422258	1907	1907	1907	1907	0
613	20240429	100700	32422258	1907	1901	1907	1901	3
614	20240429	100600	32416549	1907	1907	1907	1907	0
615	20240429	100500	32416549	1907	1907	1907	1907	0
616	20240429	100400	32416549	1907	1907	1907	1907	36
617	20240429	100300	32347897	1907	1907	1907	1907	16
618	20240429	100200	32317385	1899	1899	1899	1899	0
619	20240429	100100	32317385	1899	1899	1899	1899	2
620	20240429	100000	32313587	1907	1907	1907	1907	0
621	20240429	095900	32313587	1907	1907	1907	1907	2
622	20240429	095800	32309773	1899	1899	1899	1899	0
623	20240429	095700	32309773	1899	1899	1899	1898	431
624	20240429	095600	31491518	1899	1899	1899	1899	34
625	20240429	095500	31426952	1899	1899	1900	1899	51
626	20240429	095400	31330082	1899	1904	1904	1899	2900
627	20240429	095300	25821026	1904	1904	1904	1904	141
628	20240429	095200	25552562	1903	1903	1903	1903	0
629	20240429	095100	25552562	1903	1903	1903	1903	0
630	20240429	095000	25552562	1903	1903	1903	1903	2
631	20240429	094900	25548756	1903	1903	1903	1903	1
632	20240429	094800	25546853	1904	1907	1907	1904	215
633	20240429	094700	25137040	1908	1908	1908	1908	0
634	20240429	094600	25137040	1908	1908	1908	1908	0
635	20240429	094500	25137040	1908	1908	1908	1908	4000
636	20240429	094400	17505040	1905	1908	1908	1905	1386
637	20240429	094300	14862870	1908	1908	1908	1908	1073
638	20240429	094200	12815586	1908	1908	1908	1908	598
639	20240429	094100	11674602	1908	1909	1909	1908	374
640	20240429	094000	10960695	1910	1913	1913	1910	2475
641	20240429	093900	6231584	1913	1913	1913	1913	0
642	20240429	093800	6231584	1913	1913	1913	1913	2
643	20240429	093700	6227758	1915	1915	1915	1915	10
644	20240429	093600	6208608	1913	1913	1913	1913	0
645	20240429	093500	6208608	1913	1913	1913	1913	0
646	20240429	093400	6208608	1913	1913	1913	1913	0
647	20240429	093300	6208608	1913	1913	1913	1913	0
648	20240429	093200	6208608	1913	1913	1913	1913	2
649	20240429	093100	6204782	1913	1913	1913	1913	0
650	20240429	093000	6204782	1913	1913	1913	1913	0
651	20240429	092900	6204782	1913	1913	1913	1913	0
652	20240429	092800	6204782	1913	1913	1913	1913	0
653	20240429	092700	6204782	1913	1913	1913	1913	2
654	20240429	092600	6200956	1915	1915	1915	1915	0
655	20240429	092500	6200956	1915	1912	1915	1912	4
656	20240429	092400	6193301	1915	1912	1915	1912	4
657	20240429	092300	6185650	1915	1915	1915	1915	3
658	20240429	092200	6179905	1915	1915	1915	1915	2
659	20240429	092100	6176075	1915	1912	1915	1912	4
660	20240429	092000	6168424	1915	1915	1915	1915	20
661	20240429	091900	6130124	1915	1915	1915	1915	250
662	20240429	091800	5651374	1915	1915	1915	1915	30
663	20240429	091700	5593924	1912	1912	1912	1912	2
664	20240429	091600	5590100	1911	1911	1911	1911	2
665	20240429	091500	5586278	1912	1912	1912	1912	0
666	20240429	091400	5586278	1912	1912	1912	1912	23
667	20240429	091300	5542302	1912	1912	1912	1912	0
668	20240429	091200	5542302	1912	1914	1914	1912	105
669	20240429	091100	5341524	1914	1914	1914	1914	29
670	20240429	091000	5286018	1914	1922	1922	1914	847
671	20240429	090900	3661620	1925	1925	1925	1925	200
672	20240429	090800	3276620	1927	1927	1927	1927	129
673	20240429	090700	3028037	1927	1927	1927	1927	100
674	20240429	090600	2835337	1927	1927	1927	1927	0
675	20240429	090500	2835337	1927	1927	1927	1927	0
676	20240429	090400	2835337	1927	1927	1927	1927	0
677	20240429	090300	2835337	1927	1927	1927	1927	0
678	20240429	090200	2835337	1927	1927	1927	1927	50
679	20240429	090100	2738987	1927	1927	1927	1927	114
680	20240429	090000	2519309	1919	1919	1919	1907	1314