KissMeData/032280/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191300	73802280	1803	1803	1803	1803	494
3	20240429	191200	73802280	1803	1803	1803	1803	0
4	20240429	191100	73802280	1803	1803	1803	1803	0
5	20240429	191000	73802280	1803	1803	1803	1803	0
6	20240429	190900	73802280	1803	1803	1803	1803	0
7	20240429	190800	73802280	1803	1803	1803	1803	0
8	20240429	190700	73802280	1803	1803	1803	1803	0
9	20240429	190600	73802280	1803	1803	1803	1803	0
10	20240429	190500	73802280	1803	1803	1803	1803	0
11	20240429	190400	73802280	1803	1803	1803	1803	0
12	20240429	190300	73802280	1803	1803	1803	1803	0
13	20240429	190200	73802280	1803	1803	1803	1803	0
14	20240429	190100	73802280	1803	1803	1803	1803	0
15	20240429	190000	73802280	1803	1803	1803	1803	0
16	20240429	185900	73802280	1803	1803	1803	1803	0
17	20240429	185800	73802280	1803	1803	1803	1803	0
18	20240429	185700	73802280	1803	1803	1803	1803	0
19	20240429	185600	73802280	1803	1803	1803	1803	0
20	20240429	185500	73802280	1803	1803	1803	1803	0
21	20240429	185400	73802280	1803	1803	1803	1803	0
22	20240429	185300	73802280	1803	1803	1803	1803	0
23	20240429	185200	73802280	1803	1803	1803	1803	0
24	20240429	185100	73802280	1803	1803	1803	1803	0
25	20240429	185000	73802280	1803	1803	1803	1803	0
26	20240429	184900	73802280	1803	1803	1803	1803	0
27	20240429	184800	73802280	1803	1803	1803	1803	0
28	20240429	184700	73802280	1803	1803	1803	1803	0
29	20240429	184600	73802280	1803	1803	1803	1803	0
30	20240429	184500	73802280	1803	1803	1803	1803	0
31	20240429	184400	73802280	1803	1803	1803	1803	0
32	20240429	184300	73802280	1803	1803	1803	1803	494
33	20240429	184200	73802280	1803	1803	1803	1803	0
34	20240429	184100	73802280	1803	1803	1803	1803	0
35	20240429	184000	73802280	1803	1803	1803	1803	0
36	20240429	183900	73802280	1803	1803	1803	1803	0
37	20240429	183800	73802280	1803	1803	1803	1803	0
38	20240429	183700	73802280	1803	1803	1803	1803	0
39	20240429	183600	73802280	1803	1803	1803	1803	0
40	20240429	183500	73802280	1803	1803	1803	1803	0
41	20240429	183400	73802280	1803	1803	1803	1803	0
42	20240429	183300	73802280	1803	1803	1803	1803	0
43	20240429	183200	73802280	1803	1803	1803	1803	0
44	20240429	183100	73802280	1803	1803	1803	1803	0
45	20240429	183000	73802280	1803	1803	1803	1803	0
46	20240429	182900	73802280	1803	1803	1803	1803	0
47	20240429	182800	73802280	1803	1803	1803	1803	0
48	20240429	182700	73802280	1803	1803	1803	1803	0
49	20240429	182600	73802280	1803	1803	1803	1803	0
50	20240429	182500	73802280	1803	1803	1803	1803	0
51	20240429	182400	73802280	1803	1803	1803	1803	0
52	20240429	182300	73802280	1803	1803	1803	1803	0
53	20240429	182200	73802280	1803	1803	1803	1803	0
54	20240429	182100	73802280	1803	1803	1803	1803	0
55	20240429	182000	73802280	1803	1803	1803	1803	0
56	20240429	181900	73802280	1803	1803	1803	1803	0
57	20240429	181800	73802280	1803	1803	1803	1803	0
58	20240429	181700	73802280	1803	1803	1803	1803	0
59	20240429	181600	73802280	1803	1803	1803	1803	0
60	20240429	181500	73802280	1803	1803	1803	1803	0
61	20240429	181400	73802280	1803	1803	1803	1803	0
62	20240429	181300	73802280	1803	1803	1803	1803	494
63	20240429	181200	73802280	1803	1803	1803	1803	0
64	20240429	181100	73802280	1803	1803	1803	1803	0
65	20240429	181000	73802280	1803	1803	1803	1803	0
66	20240429	180900	73802280	1803	1803	1803	1803	0
67	20240429	180800	73802280	1803	1803	1803	1803	0
68	20240429	180700	73802280	1803	1803	1803	1803	0
69	20240429	180600	73802280	1803	1803	1803	1803	0
70	20240429	180500	73802280	1803	1803	1803	1803	0
71	20240429	180400	73802280	1803	1803	1803	1803	0
72	20240429	180300	73802280	1803	1803	1803	1803	0
73	20240429	180200	73802280	1803	1803	1803	1803	0
74	20240429	180100	73802280	1803	1803	1803	1803	0
75	20240429	180000	73802280	1803	1803	1803	1803	0
76	20240429	175900	73802280	1803	1803	1803	1803	0
77	20240429	175800	73802280	1803	1803	1803	1803	0
78	20240429	175700	73802280	1803	1803	1803	1803	0
79	20240429	175600	73802280	1803	1803	1803	1803	0
80	20240429	175500	73802280	1803	1803	1803	1803	0
81	20240429	175400	73802280	1803	1803	1803	1803	0
82	20240429	175300	73802280	1803	1803	1803	1803	0
83	20240429	175200	73802280	1803	1803	1803	1803	0
84	20240429	175100	73802280	1803	1803	1803	1803	0
85	20240429	175000	73802280	1803	1803	1803	1803	0
86	20240429	174900	73802280	1803	1803	1803	1803	0
87	20240429	174800	73802280	1803	1803	1803	1803	0
88	20240429	174700	73802280	1803	1803	1803	1803	0
89	20240429	174600	73802280	1803	1803	1803	1803	0
90	20240429	174500	73802280	1803	1803	1803	1803	0
91	20240429	174400	73802280	1803	1803	1803	1803	0
92	20240429	174300	73802280	1803	1803	1803	1803	494
93	20240429	174200	73802280	1803	1803	1803	1803	0
94	20240429	174100	73802280	1803	1803	1803	1803	0
95	20240429	174000	73802280	1803	1803	1803	1803	0
96	20240429	173900	73802280	1803	1803	1803	1803	0
97	20240429	173800	73802280	1803	1803	1803	1803	0
98	20240429	173700	73802280	1803	1803	1803	1803	0
99	20240429	173600	73802280	1803	1803	1803	1803	0
100	20240429	173500	73802280	1803	1803	1803	1803	0
101	20240429	173400	73802280	1803	1803	1803	1803	0
102	20240429	173300	73802280	1803	1803	1803	1803	0
103	20240429	173200	73802280	1803	1803	1803	1803	0
104	20240429	173100	73802280	1803	1803	1803	1803	0
105	20240429	173000	73802280	1803	1803	1803	1803	0
106	20240429	172900	73802280	1803	1803	1803	1803	0
107	20240429	172800	73802280	1803	1803	1803	1803	0
108	20240429	172700	73802280	1803	1803	1803	1803	0
109	20240429	172600	73802280	1803	1803	1803	1803	0
110	20240429	172500	73802280	1803	1803	1803	1803	0
111	20240429	172400	73802280	1803	1803	1803	1803	0
112	20240429	172300	73802280	1803	1803	1803	1803	0
113	20240429	172200	73802280	1803	1803	1803	1803	0
114	20240429	172100	73802280	1803	1803	1803	1803	0
115	20240429	172000	73802280	1803	1803	1803	1803	0
116	20240429	171900	73802280	1803	1803	1803	1803	0
117	20240429	171800	73802280	1803	1803	1803	1803	0
118	20240429	171700	73802280	1803	1803	1803	1803	0
119	20240429	171600	73802280	1803	1803	1803	1803	0
120	20240429	171500	73802280	1803	1803	1803	1803	0
121	20240429	171400	73802280	1803	1803	1803	1803	0
122	20240429	171300	73802280	1803	1803	1803	1803	494
123	20240429	171200	73802280	1803	1803	1803	1803	0
124	20240429	171100	73802280	1803	1803	1803	1803	0
125	20240429	171000	73802280	1803	1803	1803	1803	0
126	20240429	170900	73802280	1803	1803	1803	1803	0
127	20240429	170800	73802280	1803	1803	1803	1803	0
128	20240429	170700	73802280	1803	1803	1803	1803	0
129	20240429	170600	73802280	1803	1803	1803	1803	0
130	20240429	170500	73802280	1803	1803	1803	1803	0
131	20240429	170400	73802280	1803	1803	1803	1803	0
132	20240429	170300	73802280	1803	1803	1803	1803	0
133	20240429	170200	73802280	1803	1803	1803	1803	0
134	20240429	170100	73802280	1803	1803	1803	1803	0
135	20240429	170000	73802280	1803	1803	1803	1803	0
136	20240429	165900	73802280	1803	1803	1803	1803	0
137	20240429	165800	73802280	1803	1803	1803	1803	0
138	20240429	165700	73802280	1803	1803	1803	1803	0
139	20240429	165600	73802280	1803	1803	1803	1803	0
140	20240429	165500	73802280	1803	1803	1803	1803	0
141	20240429	165400	73802280	1803	1803	1803	1803	0
142	20240429	165300	73802280	1803	1803	1803	1803	0
143	20240429	165200	73802280	1803	1803	1803	1803	0
144	20240429	165100	73802280	1803	1803	1803	1803	0
145	20240429	165000	73802280	1803	1803	1803	1803	0
146	20240429	164900	73802280	1803	1803	1803	1803	0
147	20240429	164800	73802280	1803	1803	1803	1803	0
148	20240429	164700	73802280	1803	1803	1803	1803	0
149	20240429	164600	73802280	1803	1803	1803	1803	0
150	20240429	164500	73802280	1803	1803	1803	1803	0
151	20240429	164400	73802280	1803	1803	1803	1803	0
152	20240429	164300	73802280	1803	1803	1803	1803	494
153	20240429	164200	73802280	1803	1803	1803	1803	0
154	20240429	164100	73802280	1803	1803	1803	1803	0
155	20240429	164000	73802280	1803	1803	1803	1803	0
156	20240429	163900	73802280	1803	1803	1803	1803	0
157	20240429	163800	73802280	1803	1803	1803	1803	0
158	20240429	163700	73802280	1803	1803	1803	1803	0
159	20240429	163600	73802280	1803	1803	1803	1803	0
160	20240429	163500	73802280	1803	1803	1803	1803	0
161	20240429	163400	73802280	1803	1803	1803	1803	0
162	20240429	163300	73802280	1803	1803	1803	1803	0
163	20240429	163200	73802280	1803	1803	1803	1803	0
164	20240429	163100	73802280	1803	1803	1803	1803	0
165	20240429	163000	73802280	1803	1803	1803	1803	0
166	20240429	162900	73802280	1803	1803	1803	1803	0
167	20240429	162800	73802280	1803	1803	1803	1803	0
168	20240429	162700	73802280	1803	1803	1803	1803	0
169	20240429	162600	73802280	1803	1803	1803	1803	0
170	20240429	162500	73802280	1803	1803	1803	1803	0
171	20240429	162400	73802280	1803	1803	1803	1803	0
172	20240429	162300	73802280	1803	1803	1803	1803	0
173	20240429	162200	73802280	1803	1803	1803	1803	0
174	20240429	162100	73802280	1803	1803	1803	1803	0
175	20240429	162000	73802280	1803	1803	1803	1803	0
176	20240429	161900	73802280	1803	1803	1803	1803	0
177	20240429	161800	73802280	1803	1803	1803	1803	0
178	20240429	161700	73802280	1803	1803	1803	1803	0
179	20240429	161600	73802280	1803	1803	1803	1803	0
180	20240429	161500	73802280	1803	1803	1803	1803	0
181	20240429	161400	73802280	1803	1803	1803	1803	0
182	20240429	161300	73802280	1803	1803	1803	1803	494
183	20240429	161200	73802280	1803	1803	1803	1803	0
184	20240429	161100	73802280	1803	1803	1803	1803	0
185	20240429	161000	73802280	1803	1803	1803	1803	0
186	20240429	160900	73802280	1803	1803	1803	1803	0
187	20240429	160800	73802280	1803	1803	1803	1803	0
188	20240429	160700	73802280	1803	1803	1803	1803	0
189	20240429	160600	73802280	1803	1803	1803	1803	0
190	20240429	160500	73802280	1803	1803	1803	1803	0
191	20240429	160400	73802280	1803	1803	1803	1803	0
192	20240429	160300	73802280	1803	1803	1803	1803	0
193	20240429	160200	73802280	1803	1803	1803	1803	0
194	20240429	160100	73802280	1803	1803	1803	1803	0
195	20240429	160000	73802280	1803	1803	1803	1803	0
196	20240429	155900	73802280	1803	1803	1803	1803	0
197	20240429	155800	73802280	1803	1803	1803	1803	0
198	20240429	155700	73802280	1803	1803	1803	1803	0
199	20240429	155600	73802280	1803	1803	1803	1803	0
200	20240429	155500	73802280	1803	1803	1803	1803	0
201	20240429	155400	73802280	1803	1803	1803	1803	0
202	20240429	155300	73802280	1803	1803	1803	1803	0
203	20240429	155200	73802280	1803	1803	1803	1803	0
204	20240429	155100	73802280	1803	1803	1803	1803	0
205	20240429	155000	73802280	1803	1803	1803	1803	0
206	20240429	154900	73802280	1803	1803	1803	1803	0
207	20240429	154800	73802280	1803	1803	1803	1803	0
208	20240429	154700	73802280	1803	1803	1803	1803	0
209	20240429	154600	73802280	1803	1803	1803	1803	0
210	20240429	154500	73802280	1803	1803	1803	1803	0
211	20240429	154400	73802280	1803	1803	1803	1803	0
212	20240429	154300	73802280	1803	1803	1803	1803	494
213	20240429	154200	73802280	1803	1803	1803	1803	0
214	20240429	154100	73802280	1803	1803	1803	1803	0
215	20240429	154000	73802280	1803	1803	1803	1803	0
216	20240429	153900	73802280	1803	1803	1803	1803	0
217	20240429	153800	73802280	1803	1803	1803	1803	0
218	20240429	153700	73802280	1803	1803	1803	1803	0
219	20240429	153600	73802280	1803	1803	1803	1803	0
220	20240429	153500	73802280	1803	1803	1803	1803	0
221	20240429	153400	73802280	1803	1803	1803	1803	0
222	20240429	153300	73802280	1803	1803	1803	1803	0
223	20240429	153200	73802280	1803	1803	1803	1803	0
224	20240429	153100	73802280	1803	1803	1803	1803	0
225	20240429	153000	73802280	1803	1803	1803	1803	494
226	20240429	152900	72911598	1803	1803	1803	1803	0
227	20240429	152800	72911598	1803	1803	1803	1803	0
228	20240429	152700	72911598	1803	1803	1803	1803	0
229	20240429	152600	72911598	1803	1803	1803	1803	0
230	20240429	152500	72911598	1803	1803	1803	1803	0
231	20240429	152400	72911598	1803	1803	1803	1803	0
232	20240429	152300	72911598	1803	1803	1803	1803	0
233	20240429	152200	72911598	1803	1803	1803	1803	0
234	20240429	152100	72911598	1803	1803	1803	1803	0
235	20240429	152000	72911598	1803	1803	1803	1803	0
236	20240429	151900	72911598	1803	1803	1803	1803	0
237	20240429	151800	72911598	1803	1803	1803	1803	0
238	20240429	151700	72911598	1803	1802	1803	1802	318
239	20240429	151600	72338343	1802	1802	1802	1802	0
240	20240429	151500	72338343	1802	1802	1802	1802	0
241	20240429	151400	72338343	1802	1802	1802	1802	1
242	20240429	151300	72336541	1803	1803	1803	1803	0
243	20240429	151200	72336541	1803	1803	1803	1803	0
244	20240429	151100	72336541	1803	1802	1803	1802	298
245	20240429	151000	71799544	1802	1802	1802	1802	0
246	20240429	150900	71799544	1802	1802	1802	1802	0
247	20240429	150800	71799544	1802	1802	1802	1802	0
248	20240429	150700	71799544	1802	1802	1802	1802	0
249	20240429	150600	71799544	1802	1802	1802	1802	0
250	20240429	150500	71799544	1802	1802	1802	1802	0
251	20240429	150400	71799544	1802	1802	1802	1802	84
252	20240429	150300	71648176	1800	1801	1801	1800	550
253	20240429	150200	70658172	1802	1802	1802	1802	0
254	20240429	150100	70658172	1802	1802	1802	1802	70
255	20240429	150000	70532032	1802	1802	1802	1802	0
256	20240429	145900	70532032	1802	1802	1802	1802	0
257	20240429	145800	70532032	1802	1802	1802	1802	0
258	20240429	145700	70532032	1802	1802	1802	1802	0
259	20240429	145600	70532032	1802	1802	1802	1802	20
260	20240429	145500	70495992	1802	1802	1802	1802	0
261	20240429	145400	70495992	1802	1802	1802	1802	0
262	20240429	145300	70495992	1802	1802	1802	1802	0
263	20240429	145200	70495992	1802	1802	1802	1802	0
264	20240429	145100	70495992	1802	1802	1802	1802	20
265	20240429	145000	70459952	1802	1802	1802	1802	0
266	20240429	144900	70459952	1802	1802	1802	1802	0
267	20240429	144800	70459952	1802	1802	1802	1802	0
268	20240429	144700	70459952	1802	1802	1802	1802	0
269	20240429	144600	70459952	1802	1802	1802	1802	20
270	20240429	144500	70423912	1802	1802	1802	1802	0
271	20240429	144400	70423912	1802	1802	1802	1802	40
272	20240429	144300	70351832	1802	1802	1802	1802	0
273	20240429	144200	70351832	1802	1802	1802	1802	0
274	20240429	144100	70351832	1802	1802	1802	1802	520
275	20240429	144000	69414792	1803	1803	1803	1803	73
276	20240429	143900	69283173	1803	1803	1803	1803	0
277	20240429	143800	69283173	1803	1803	1803	1803	0
278	20240429	143700	69283173	1803	1803	1803	1803	0
279	20240429	143600	69283173	1803	1803	1803	1803	0
280	20240429	143500	69283173	1803	1803	1803	1803	0
281	20240429	143400	69283173	1803	1803	1803	1803	0
282	20240429	143300	69283173	1803	1803	1803	1803	0
283	20240429	143200	69283173	1803	1803	1803	1803	0
284	20240429	143100	69283173	1803	1803	1803	1803	0
285	20240429	143000	69283173	1803	1802	1803	1801	19
286	20240429	142900	69248946	1802	1802	1802	1802	5
287	20240429	142800	69239936	1802	1802	1802	1802	80
288	20240429	142700	69095776	1802	1802	1802	1802	0
289	20240429	142600	69095776	1802	1802	1802	1802	673
290	20240429	142500	67883030	1802	1802	1802	1802	0
291	20240429	142400	67883030	1802	1802	1802	1802	0
292	20240429	142300	67883030	1802	1802	1802	1802	0
293	20240429	142200	67883030	1802	1802	1802	1802	0
294	20240429	142100	67883030	1802	1802	1802	1802	0
295	20240429	142000	67883030	1802	1802	1802	1802	73
296	20240429	141900	67751484	1802	1801	1802	1800	121
297	20240429	141800	67533675	1802	1802	1802	1802	0
298	20240429	141700	67533675	1802	1802	1802	1802	0
299	20240429	141600	67533675	1802	1802	1802	1802	0
300	20240429	141500	67533675	1802	1802	1802	1802	0
301	20240429	141400	67533675	1802	1802	1802	1802	0
302	20240429	141300	67533675	1802	1802	1802	1802	0
303	20240429	141200	67533675	1802	1802	1802	1802	0
304	20240429	141100	67533675	1802	1802	1802	1802	0
305	20240429	141000	67533675	1802	1802	1802	1802	0
306	20240429	140900	67533675	1802	1802	1802	1802	0
307	20240429	140800	67533675	1802	1802	1802	1802	0
308	20240429	140700	67533675	1802	1802	1802	1802	0
309	20240429	140600	67533675	1802	1802	1802	1802	0
310	20240429	140500	67533675	1802	1802	1802	1802	0
311	20240429	140400	67533675	1802	1802	1802	1802	0
312	20240429	140300	67533675	1802	1802	1802	1802	41
313	20240429	140200	67459793	1802	1802	1802	1802	0
314	20240429	140100	67459793	1802	1802	1802	1802	0
315	20240429	140000	67459793	1802	1802	1802	1802	73
316	20240429	135900	67328247	1802	1802	1802	1802	0
317	20240429	135800	67328247	1802	1802	1802	1802	0
318	20240429	135700	67328247	1802	1802	1802	1802	0
319	20240429	135600	67328247	1802	1802	1802	1802	20
320	20240429	135500	67292207	1802	1802	1802	1802	0
321	20240429	135400	67292207	1802	1802	1802	1802	0
322	20240429	135300	67292207	1802	1802	1802	1802	0
323	20240429	135200	67292207	1802	1802	1802	1802	0
324	20240429	135100	67292207	1802	1802	1802	1802	1
325	20240429	135000	67290405	1800	1801	1802	1800	1776
326	20240429	134900	64093574	1802	1802	1802	1802	0
327	20240429	134800	64093574	1802	1802	1802	1802	1
328	20240429	134700	64091772	1800	1800	1800	1800	0
329	20240429	134600	64091772	1800	1801	1801	1800	752
330	20240429	134500	62738171	1802	1802	1802	1802	0
331	20240429	134400	62738171	1802	1802	1802	1802	0
332	20240429	134300	62738171	1802	1802	1802	1802	0
333	20240429	134200	62738171	1802	1802	1802	1802	0
334	20240429	134100	62738171	1802	1802	1802	1802	40
335	20240429	134000	62666091	1802	1802	1802	1802	73
336	20240429	133900	62534545	1801	1801	1801	1801	0
337	20240429	133800	62534545	1801	1801	1801	1801	0
338	20240429	133700	62534545	1801	1801	1801	1801	20
339	20240429	133600	62498525	1802	1802	1802	1802	0
340	20240429	133500	62498525	1802	1802	1802	1802	1
341	20240429	133400	62496723	1802	1802	1802	1802	0
342	20240429	133300	62496723	1802	1802	1802	1802	0
343	20240429	133200	62496723	1802	1802	1802	1802	0
344	20240429	133100	62496723	1802	1802	1802	1802	20
345	20240429	133000	62460683	1802	1802	1802	1802	0
346	20240429	132900	62460683	1802	1802	1802	1802	0
347	20240429	132800	62460683	1802	1802	1802	1802	0
348	20240429	132700	62460683	1802	1802	1802	1802	200
349	20240429	132600	62100283	1802	1802	1802	1802	0
350	20240429	132500	62100283	1802	1802	1802	1802	0
351	20240429	132400	62100283	1802	1802	1802	1802	0
352	20240429	132300	62100283	1802	1802	1802	1802	0
353	20240429	132200	62100283	1802	1802	1802	1802	230
354	20240429	132100	61685823	1802	1803	1803	1802	42
355	20240429	132000	61610118	1803	1803	1803	1803	73
356	20240429	131900	61478499	1803	1803	1803	1803	0
357	20240429	131800	61478499	1803	1803	1803	1803	0
358	20240429	131700	61478499	1803	1803	1803	1803	0
359	20240429	131600	61478499	1803	1803	1803	1803	0
360	20240429	131500	61478499	1803	1803	1803	1803	0
361	20240429	131400	61478499	1803	1803	1803	1803	0
362	20240429	131300	61478499	1803	1803	1803	1803	0
363	20240429	131200	61478499	1803	1803	1803	1803	0
364	20240429	131100	61478499	1803	1801	1803	1800	513
365	20240429	131000	60554905	1803	1803	1803	1803	55
366	20240429	130900	60455740	1803	1803	1803	1803	0
367	20240429	130800	60455740	1803	1803	1803	1803	0
368	20240429	130700	60455740	1803	1803	1803	1803	0
369	20240429	130600	60455740	1803	1803	1803	1803	0
370	20240429	130500	60455740	1803	1803	1803	1803	0
371	20240429	130400	60455740	1803	1803	1803	1803	0
372	20240429	130300	60455740	1803	1803	1803	1803	0
373	20240429	130200	60455740	1803	1803	1803	1803	0
374	20240429	130100	60455740	1803	1802	1803	1802	31
375	20240429	130000	60399877	1803	1802	1803	1802	49
376	20240429	125900	60311578	1802	1802	1802	1802	0
377	20240429	125800	60311578	1802	1802	1802	1802	0
378	20240429	125700	60311578	1802	1802	1802	1801	191
379	20240429	125600	59967486	1801	1802	1802	1801	126
380	20240429	125500	59740440	1802	1802	1802	1802	0
381	20240429	125400	59740440	1802	1802	1802	1802	0
382	20240429	125300	59740440	1802	1802	1802	1802	0
383	20240429	125200	59740440	1802	1802	1802	1802	0
384	20240429	125100	59740440	1802	1802	1802	1802	220
385	20240429	125000	59344000	1802	1802	1802	1802	20
386	20240429	124900	59307960	1803	1803	1803	1803	0
387	20240429	124800	59307960	1803	1802	1803	1802	1679
388	20240429	124700	56281477	1802	1802	1802	1802	0
389	20240429	124600	56281477	1802	1802	1802	1802	0
390	20240429	124500	56281477	1802	1802	1802	1802	0
391	20240429	124400	56281477	1802	1802	1802	1802	0
392	20240429	124300	56281477	1802	1802	1802	1802	0
393	20240429	124200	56281477	1802	1802	1802	1802	0
394	20240429	124100	56281477	1802	1802	1802	1802	20
395	20240429	124000	56245437	1802	1802	1802	1802	73
396	20240429	123900	56113891	1802	1802	1802	1802	0
397	20240429	123800	56113891	1802	1802	1802	1802	0
398	20240429	123700	56113891	1802	1802	1802	1802	82
399	20240429	123600	55966127	1802	1802	1802	1802	0
400	20240429	123500	55966127	1802	1802	1802	1802	0
401	20240429	123400	55966127	1802	1802	1802	1802	0
402	20240429	123300	55966127	1802	1802	1802	1802	0
403	20240429	123200	55966127	1802	1802	1802	1802	0
404	20240429	123100	55966127	1802	1802	1802	1802	20
405	20240429	123000	55930087	1802	1802	1802	1802	0
406	20240429	122900	55930087	1802	1802	1802	1802	0
407	20240429	122800	55930087	1802	1802	1802	1802	20
408	20240429	122700	55894047	1802	1802	1802	1802	0
409	20240429	122600	55894047	1802	1802	1802	1802	0
410	20240429	122500	55894047	1802	1802	1802	1802	0
411	20240429	122400	55894047	1802	1802	1802	1802	0
412	20240429	122300	55894047	1802	1802	1802	1802	0
413	20240429	122200	55894047	1802	1802	1802	1802	0
414	20240429	122100	55894047	1802	1802	1802	1802	21
415	20240429	122000	55856205	1802	1802	1802	1802	73
416	20240429	121900	55724659	1802	1802	1802	1802	200
417	20240429	121800	55364259	1802	1802	1802	1802	200
418	20240429	121700	55003859	1802	1802	1802	1802	0
419	20240429	121600	55003859	1802	1802	1802	1802	0
420	20240429	121500	55003859	1802	1802	1802	1802	0
421	20240429	121400	55003859	1802	1802	1802	1802	0
422	20240429	121300	55003859	1802	1802	1802	1802	0
423	20240429	121200	55003859	1802	1802	1802	1802	0
424	20240429	121100	55003859	1802	1802	1802	1802	0
425	20240429	121000	55003859	1802	1802	1802	1802	0
426	20240429	120900	55003859	1802	1802	1802	1802	0
427	20240429	120800	55003859	1802	1802	1802	1802	0
428	20240429	120700	55003859	1802	1802	1802	1802	0
429	20240429	120600	55003859	1802	1802	1802	1802	0
430	20240429	120500	55003859	1802	1802	1802	1802	0
431	20240429	120400	55003859	1802	1802	1802	1802	0
432	20240429	120300	55003859	1802	1802	1802	1802	0
433	20240429	120200	55003859	1802	1802	1802	1802	0
434	20240429	120100	55003859	1802	1802	1802	1802	0
435	20240429	120000	55003859	1802	1802	1802	1802	73
436	20240429	115900	54872313	1802	1802	1802	1802	0
437	20240429	115800	54872313	1802	1802	1802	1802	0
438	20240429	115700	54872313	1802	1802	1802	1802	0
439	20240429	115600	54872313	1802	1802	1802	1795	1002
440	20240429	115500	53070174	1802	1801	1802	1801	990
441	20240429	115400	51286223	1801	1801	1801	1801	0
442	20240429	115300	51286223	1801	1801	1801	1801	100
443	20240429	115200	51106123	1802	1802	1802	1802	0
444	20240429	115100	51106123	1802	1802	1802	1802	0
445	20240429	115000	51106123	1802	1802	1802	1802	0
446	20240429	114900	51106123	1802	1802	1802	1802	0
447	20240429	114800	51106123	1802	1802	1802	1802	0
448	20240429	114700	51106123	1802	1798	1802	1798	131
449	20240429	114600	50870581	1798	1798	1798	1798	100
450	20240429	114500	50690781	1798	1798	1798	1798	0
451	20240429	114400	50690781	1798	1798	1798	1798	0
452	20240429	114300	50690781	1798	1798	1798	1798	0
453	20240429	114200	50690781	1798	1798	1798	1798	0
454	20240429	114100	50690781	1798	1798	1798	1798	20
455	20240429	114000	50654821	1802	1802	1802	1802	73
456	20240429	113900	50523275	1802	1802	1802	1802	0
457	20240429	113800	50523275	1802	1802	1802	1802	0
458	20240429	113700	50523275	1802	1802	1802	1802	0
459	20240429	113600	50523275	1802	1802	1802	1802	0
460	20240429	113500	50523275	1802	1802	1802	1802	0
461	20240429	113400	50523275	1802	1802	1802	1802	0
462	20240429	113300	50523275	1802	1802	1802	1802	0
463	20240429	113200	50523275	1802	1802	1802	1802	0
464	20240429	113100	50523275	1802	1802	1802	1802	0
465	20240429	113000	50523275	1802	1802	1802	1802	0
466	20240429	112900	50523275	1802	1802	1802	1802	0
467	20240429	112800	50523275	1802	1802	1802	1802	0
468	20240429	112700	50523275	1802	1802	1802	1802	1
469	20240429	112600	50521473	1803	1803	1803	1803	0
470	20240429	112500	50521473	1803	1799	1803	1799	1818
471	20240429	112400	47249822	1796	1796	1796	1796	177
472	20240429	112300	46931930	1796	1796	1796	1796	21
473	20240429	112200	46894214	1799	1799	1799	1799	0
474	20240429	112100	46894214	1799	1799	1799	1799	500
475	20240429	112000	45994714	1800	1801	1801	1800	98
476	20240429	111900	45818241	1801	1801	1801	1801	1
477	20240429	111800	45816440	1800	1800	1800	1800	1
478	20240429	111700	45814640	1801	1801	1801	1801	0
479	20240429	111600	45814640	1801	1801	1801	1801	0
480	20240429	111500	45814640	1801	1801	1801	1801	18
481	20240429	111400	45782222	1802	1802	1802	1802	140
482	20240429	111300	45529942	1802	1802	1802	1802	0
483	20240429	111200	45529942	1802	1801	1802	1801	20
484	20240429	111100	45493921	1801	1802	1802	1801	41
485	20240429	111000	45420059	1804	1804	1804	1804	1
486	20240429	110900	45418255	1802	1802	1802	1802	285
487	20240429	110800	44904685	1804	1804	1804	1804	0
488	20240429	110700	44904685	1804	1804	1804	1804	0
489	20240429	110600	44904685	1804	1804	1804	1804	0
490	20240429	110500	44904685	1804	1804	1804	1804	0
491	20240429	110400	44904685	1804	1804	1804	1804	1
492	20240429	110300	44902881	1804	1804	1804	1804	0
493	20240429	110200	44902881	1804	1804	1804	1804	0
494	20240429	110100	44902881	1804	1804	1804	1804	0
495	20240429	110000	44902881	1804	1804	1804	1804	73
496	20240429	105900	44771189	1804	1804	1804	1804	0
497	20240429	105800	44771189	1804	1804	1804	1804	0
498	20240429	105700	44771189	1804	1804	1804	1804	0
499	20240429	105600	44771189	1804	1804	1804	1804	0
500	20240429	105500	44771189	1804	1804	1804	1804	0
501	20240429	105400	44771189	1804	1804	1804	1803	39
502	20240429	105300	44700834	1804	1804	1804	1804	0
503	20240429	105200	44700834	1804	1804	1804	1804	0
504	20240429	105100	44700834	1804	1802	1804	1802	22
505	20240429	105000	44661148	1803	1803	1803	1803	60
506	20240429	104900	44552968	1803	1803	1803	1803	0
507	20240429	104800	44552968	1803	1803	1803	1803	0
508	20240429	104700	44552968	1803	1803	1803	1803	0
509	20240429	104600	44552968	1803	1803	1803	1803	0
510	20240429	104500	44552968	1803	1803	1803	1803	0
511	20240429	104400	44552968	1803	1803	1803	1803	0
512	20240429	104300	44552968	1803	1803	1803	1803	1
513	20240429	104200	44551165	1800	1800	1800	1800	0
514	20240429	104100	44551165	1800	1800	1800	1800	478
515	20240429	104000	43690765	1799	1803	1803	1799	297
516	20240429	103900	43156140	1803	1803	1803	1803	0
517	20240429	103800	43156140	1803	1803	1803	1803	500
518	20240429	103700	42254640	1803	1803	1803	1803	0
519	20240429	103600	42254640	1803	1803	1803	1803	0
520	20240429	103500	42254640	1803	1803	1803	1803	0
521	20240429	103400	42254640	1803	1803	1803	1803	0
522	20240429	103300	42254640	1803	1803	1803	1803	0
523	20240429	103200	42254640	1803	1803	1803	1803	0
524	20240429	103100	42254640	1803	1803	1803	1803	0
525	20240429	103000	42254640	1803	1803	1803	1803	0
526	20240429	102900	42254640	1803	1803	1803	1803	0
527	20240429	102800	42254640	1803	1803	1803	1803	0
528	20240429	102700	42254640	1803	1801	1803	1801	12
529	20240429	102600	42233016	1801	1801	1801	1801	0
530	20240429	102500	42233016	1801	1799	1801	1799	292
531	20240429	102400	41707706	1799	1799	1799	1799	0
532	20240429	102300	41707706	1799	1799	1799	1799	0
533	20240429	102200	41707706	1799	1799	1799	1799	0
534	20240429	102100	41707706	1799	1799	1799	1799	44
535	20240429	102000	41628550	1799	1799	1799	1799	74
536	20240429	101900	41495424	1799	1796	1799	1796	66
537	20240429	101800	41376885	1799	1798	1799	1798	268
538	20240429	101700	40895020	1798	1798	1798	1798	0
539	20240429	101600	40895020	1798	1798	1798	1798	0
540	20240429	101500	40895020	1798	1798	1798	1798	0
541	20240429	101400	40895020	1798	1798	1798	1798	2500
542	20240429	101300	36400020	1795	1795	1795	1795	0
543	20240429	101200	36400020	1795	1795	1795	1795	26
544	20240429	101100	36353350	1795	1795	1795	1795	3
545	20240429	101000	36347965	1795	1795	1795	1795	0
546	20240429	100900	36347965	1795	1795	1795	1795	5
547	20240429	100800	36338990	1798	1798	1798	1798	0
548	20240429	100700	36338990	1798	1795	1798	1795	11
549	20240429	100600	36319242	1797	1797	1797	1797	0
550	20240429	100500	36319242	1797	1797	1797	1797	19
551	20240429	100400	36285099	1797	1797	1797	1797	0
552	20240429	100300	36285099	1797	1797	1797	1794	13
553	20240429	100200	36261768	1797	1797	1797	1797	2
554	20240429	100100	36258174	1797	1797	1797	1797	0
555	20240429	100000	36258174	1797	1797	1797	1797	74
556	20240429	095900	36125196	1797	1797	1797	1797	1
557	20240429	095800	36123399	1796	1793	1796	1793	11
558	20240429	095700	36103673	1797	1798	1798	1797	3
559	20240429	095600	36098280	1797	1797	1797	1797	0
560	20240429	095500	36098280	1797	1797	1797	1797	1
561	20240429	095400	36096483	1797	1797	1797	1797	50
562	20240429	095300	36006633	1797	1797	1797	1797	62
563	20240429	095200	35895219	1798	1798	1798	1798	0
564	20240429	095100	35895219	1798	1798	1798	1798	0
565	20240429	095000	35895219	1798	1798	1798	1798	0
566	20240429	094900	35895219	1798	1798	1798	1798	0
567	20240429	094800	35895219	1798	1798	1798	1798	0
568	20240429	094700	35895219	1798	1798	1798	1798	0
569	20240429	094600	35895219	1798	1798	1798	1798	0
570	20240429	094500	35895219	1798	1798	1798	1798	0
571	20240429	094400	35895219	1798	1798	1798	1798	0
572	20240429	094300	35895219	1798	1798	1798	1798	0
573	20240429	094200	35895219	1798	1798	1798	1798	0
574	20240429	094100	35895219	1798	1798	1798	1798	0
575	20240429	094000	35895219	1798	1798	1798	1798	74
576	20240429	093900	35762167	1798	1798	1798	1798	0
577	20240429	093800	35762167	1798	1798	1798	1798	0
578	20240429	093700	35762167	1798	1798	1798	1798	0
579	20240429	093600	35762167	1798	1798	1798	1798	0
580	20240429	093500	35762167	1798	1798	1798	1798	0
581	20240429	093400	35762167	1798	1798	1798	1798	0
582	20240429	093300	35762167	1798	1798	1798	1798	700
583	20240429	093200	34503567	1798	1798	1798	1798	0
584	20240429	093100	34503567	1798	1798	1798	1798	0
585	20240429	093000	34503567	1798	1798	1798	1798	0
586	20240429	092900	34503567	1798	1790	1798	1790	9009
587	20240429	092800	18313125	1790	1790	1790	1790	0
588	20240429	092700	18313125	1790	1790	1790	1790	0
589	20240429	092600	18313125	1790	1790	1790	1790	0
590	20240429	092500	18313125	1790	1790	1790	1790	0
591	20240429	092400	18313125	1790	1790	1790	1790	1
592	20240429	092300	18311335	1790	1790	1790	1790	0
593	20240429	092200	18311335	1790	1790	1790	1790	6
594	20240429	092100	18300595	1784	1784	1784	1784	70
595	20240429	092000	18175715	1790	1790	1790	1790	74
596	20240429	091900	18043255	1790	1790	1790	1790	0
597	20240429	091800	18043255	1790	1790	1790	1790	1
598	20240429	091700	18041465	1785	1785	1785	1785	1
599	20240429	091600	18039680	1786	1786	1786	1786	0
600	20240429	091500	18039680	1786	1791	1791	1786	2408
601	20240429	091400	13731336	1794	1794	1794	1794	111
602	20240429	091300	13532202	1798	1798	1798	1798	1
603	20240429	091200	13530404	1794	1794	1794	1794	71
604	20240429	091100	13403030	1798	1798	1798	1798	0
605	20240429	091000	13403030	1798	1798	1798	1798	0
606	20240429	090900	13403030	1798	1798	1798	1798	3
607	20240429	090800	13397636	1798	1798	1798	1794	3
608	20240429	090700	13392246	1794	1798	1798	1794	7
609	20240429	090600	13379676	1794	1794	1794	1794	16
610	20240429	090500	13350972	1798	1794	1798	1794	3
611	20240429	090400	13345586	1794	1794	1794	1794	0
612	20240429	090300	13345586	1794	1794	1794	1794	24
613	20240429	090200	13302530	1799	1799	1799	1799	0
614	20240429	090100	13302530	1799	1799	1799	1794	302
615	20240429	090000	12760732	1794	1794	1799	1794	6933