KissMeData/037330/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192100	194783950	1919	1919	1919	1919	7725
3	20240429	192000	194783950	1919	1919	1919	1919	0
4	20240429	191900	194783950	1919	1919	1919	1919	0
5	20240429	191800	194783950	1919	1919	1919	1919	0
6	20240429	191700	194783950	1919	1919	1919	1919	0
7	20240429	191600	194783950	1919	1919	1919	1919	0
8	20240429	191500	194783950	1919	1919	1919	1919	0
9	20240429	191400	194783950	1919	1919	1919	1919	0
10	20240429	191300	194783950	1919	1919	1919	1919	0
11	20240429	191200	194783950	1919	1919	1919	1919	0
12	20240429	191100	194783950	1919	1919	1919	1919	0
13	20240429	191000	194783950	1919	1919	1919	1919	0
14	20240429	190900	194783950	1919	1919	1919	1919	0
15	20240429	190800	194783950	1919	1919	1919	1919	0
16	20240429	190700	194783950	1919	1919	1919	1919	0
17	20240429	190600	194783950	1919	1919	1919	1919	0
18	20240429	190500	194783950	1919	1919	1919	1919	0
19	20240429	190400	194783950	1919	1919	1919	1919	0
20	20240429	190300	194783950	1919	1919	1919	1919	0
21	20240429	190200	194783950	1919	1919	1919	1919	0
22	20240429	190100	194783950	1919	1919	1919	1919	0
23	20240429	190000	194783950	1919	1919	1919	1919	0
24	20240429	185900	194783950	1919	1919	1919	1919	0
25	20240429	185800	194783950	1919	1919	1919	1919	0
26	20240429	185700	194783950	1919	1919	1919	1919	0
27	20240429	185600	194783950	1919	1919	1919	1919	0
28	20240429	185500	194783950	1919	1919	1919	1919	0
29	20240429	185400	194783950	1919	1919	1919	1919	0
30	20240429	185300	194783950	1919	1919	1919	1919	0
31	20240429	185200	194783950	1919	1919	1919	1919	0
32	20240429	185100	194783950	1919	1919	1919	1919	7725
33	20240429	185000	194783950	1919	1919	1919	1919	0
34	20240429	184900	194783950	1919	1919	1919	1919	0
35	20240429	184800	194783950	1919	1919	1919	1919	0
36	20240429	184700	194783950	1919	1919	1919	1919	0
37	20240429	184600	194783950	1919	1919	1919	1919	0
38	20240429	184500	194783950	1919	1919	1919	1919	0
39	20240429	184400	194783950	1919	1919	1919	1919	0
40	20240429	184300	194783950	1919	1919	1919	1919	0
41	20240429	184200	194783950	1919	1919	1919	1919	0
42	20240429	184100	194783950	1919	1919	1919	1919	0
43	20240429	184000	194783950	1919	1919	1919	1919	0
44	20240429	183900	194783950	1919	1919	1919	1919	0
45	20240429	183800	194783950	1919	1919	1919	1919	0
46	20240429	183700	194783950	1919	1919	1919	1919	0
47	20240429	183600	194783950	1919	1919	1919	1919	0
48	20240429	183500	194783950	1919	1919	1919	1919	0
49	20240429	183400	194783950	1919	1919	1919	1919	0
50	20240429	183300	194783950	1919	1919	1919	1919	0
51	20240429	183200	194783950	1919	1919	1919	1919	0
52	20240429	183100	194783950	1919	1919	1919	1919	0
53	20240429	183000	194783950	1919	1919	1919	1919	0
54	20240429	182900	194783950	1919	1919	1919	1919	0
55	20240429	182800	194783950	1919	1919	1919	1919	0
56	20240429	182700	194783950	1919	1919	1919	1919	0
57	20240429	182600	194783950	1919	1919	1919	1919	0
58	20240429	182500	194783950	1919	1919	1919	1919	0
59	20240429	182400	194783950	1919	1919	1919	1919	0
60	20240429	182300	194783950	1919	1919	1919	1919	0
61	20240429	182200	194783950	1919	1919	1919	1919	0
62	20240429	182100	194783950	1919	1919	1919	1919	7725
63	20240429	182000	194783950	1919	1919	1919	1919	0
64	20240429	181900	194783950	1919	1919	1919	1919	0
65	20240429	181800	194783950	1919	1919	1919	1919	0
66	20240429	181700	194783950	1919	1919	1919	1919	0
67	20240429	181600	194783950	1919	1919	1919	1919	0
68	20240429	181500	194783950	1919	1919	1919	1919	0
69	20240429	181400	194783950	1919	1919	1919	1919	0
70	20240429	181300	194783950	1919	1919	1919	1919	0
71	20240429	181200	194783950	1919	1919	1919	1919	0
72	20240429	181100	194783950	1919	1919	1919	1919	0
73	20240429	181000	194783950	1919	1919	1919	1919	0
74	20240429	180900	194783950	1919	1919	1919	1919	0
75	20240429	180800	194783950	1919	1919	1919	1919	0
76	20240429	180700	194783950	1919	1919	1919	1919	0
77	20240429	180600	194783950	1919	1919	1919	1919	0
78	20240429	180500	194783950	1919	1919	1919	1919	0
79	20240429	180400	194783950	1919	1919	1919	1919	0
80	20240429	180300	194783950	1919	1919	1919	1919	0
81	20240429	180200	194783950	1919	1919	1919	1919	0
82	20240429	180100	194783950	1919	1919	1919	1919	0
83	20240429	180000	194783950	1919	1919	1919	1919	0
84	20240429	175900	194783950	1919	1919	1919	1919	0
85	20240429	175800	194783950	1919	1919	1919	1919	0
86	20240429	175700	194783950	1919	1919	1919	1919	0
87	20240429	175600	194783950	1919	1919	1919	1919	0
88	20240429	175500	194783950	1919	1919	1919	1919	0
89	20240429	175400	194783950	1919	1919	1919	1919	0
90	20240429	175300	194783950	1919	1919	1919	1919	0
91	20240429	175200	194783950	1919	1919	1919	1919	0
92	20240429	175100	194783950	1919	1919	1919	1919	7725
93	20240429	175000	194783950	1919	1919	1919	1919	0
94	20240429	174900	194783950	1919	1919	1919	1919	0
95	20240429	174800	194783950	1919	1919	1919	1919	0
96	20240429	174700	194783950	1919	1919	1919	1919	0
97	20240429	174600	194783950	1919	1919	1919	1919	0
98	20240429	174500	194783950	1919	1919	1919	1919	0
99	20240429	174400	194783950	1919	1919	1919	1919	0
100	20240429	174300	194783950	1919	1919	1919	1919	0
101	20240429	174200	194783950	1919	1919	1919	1919	0
102	20240429	174100	194783950	1919	1919	1919	1919	0
103	20240429	174000	194783950	1919	1919	1919	1919	0
104	20240429	173900	194783950	1919	1919	1919	1919	0
105	20240429	173800	194783950	1919	1919	1919	1919	0
106	20240429	173700	194783950	1919	1919	1919	1919	0
107	20240429	173600	194783950	1919	1919	1919	1919	0
108	20240429	173500	194783950	1919	1919	1919	1919	0
109	20240429	173400	194783950	1919	1919	1919	1919	0
110	20240429	173300	194783950	1919	1919	1919	1919	0
111	20240429	173200	194783950	1919	1919	1919	1919	0
112	20240429	173100	194783950	1919	1919	1919	1919	0
113	20240429	173000	194783950	1919	1919	1919	1919	0
114	20240429	172900	194783950	1919	1919	1919	1919	0
115	20240429	172800	194783950	1919	1919	1919	1919	0
116	20240429	172700	194783950	1919	1919	1919	1919	0
117	20240429	172600	194783950	1919	1919	1919	1919	0
118	20240429	172500	194783950	1919	1919	1919	1919	0
119	20240429	172400	194783950	1919	1919	1919	1919	0
120	20240429	172300	194783950	1919	1919	1919	1919	0
121	20240429	172200	194783950	1919	1919	1919	1919	0
122	20240429	172100	194783950	1919	1919	1919	1919	7725
123	20240429	172000	194783950	1919	1919	1919	1919	0
124	20240429	171900	194783950	1919	1919	1919	1919	0
125	20240429	171800	194783950	1919	1919	1919	1919	0
126	20240429	171700	194783950	1919	1919	1919	1919	0
127	20240429	171600	194783950	1919	1919	1919	1919	0
128	20240429	171500	194783950	1919	1919	1919	1919	0
129	20240429	171400	194783950	1919	1919	1919	1919	0
130	20240429	171300	194783950	1919	1919	1919	1919	0
131	20240429	171200	194783950	1919	1919	1919	1919	0
132	20240429	171100	194783950	1919	1919	1919	1919	0
133	20240429	171000	194783950	1919	1919	1919	1919	0
134	20240429	170900	194783950	1919	1919	1919	1919	0
135	20240429	170800	194783950	1919	1919	1919	1919	0
136	20240429	170700	194783950	1919	1919	1919	1919	0
137	20240429	170600	194783950	1919	1919	1919	1919	0
138	20240429	170500	194783950	1919	1919	1919	1919	0
139	20240429	170400	194783950	1919	1919	1919	1919	0
140	20240429	170300	194783950	1919	1919	1919	1919	0
141	20240429	170200	194783950	1919	1919	1919	1919	0
142	20240429	170100	194783950	1919	1919	1919	1919	0
143	20240429	170000	194783950	1919	1919	1919	1919	0
144	20240429	165900	194783950	1919	1919	1919	1919	0
145	20240429	165800	194783950	1919	1919	1919	1919	0
146	20240429	165700	194783950	1919	1919	1919	1919	0
147	20240429	165600	194783950	1919	1919	1919	1919	0
148	20240429	165500	194783950	1919	1919	1919	1919	0
149	20240429	165400	194783950	1919	1919	1919	1919	0
150	20240429	165300	194783950	1919	1919	1919	1919	0
151	20240429	165200	194783950	1919	1919	1919	1919	0
152	20240429	165100	194783950	1919	1919	1919	1919	7725
153	20240429	165000	194783950	1919	1919	1919	1919	0
154	20240429	164900	194783950	1919	1919	1919	1919	0
155	20240429	164800	194783950	1919	1919	1919	1919	0
156	20240429	164700	194783950	1919	1919	1919	1919	0
157	20240429	164600	194783950	1919	1919	1919	1919	0
158	20240429	164500	194783950	1919	1919	1919	1919	0
159	20240429	164400	194783950	1919	1919	1919	1919	0
160	20240429	164300	194783950	1919	1919	1919	1919	0
161	20240429	164200	194783950	1919	1919	1919	1919	0
162	20240429	164100	194783950	1919	1919	1919	1919	0
163	20240429	164000	194783950	1919	1919	1919	1919	0
164	20240429	163900	194783950	1919	1919	1919	1919	0
165	20240429	163800	194783950	1919	1919	1919	1919	0
166	20240429	163700	194783950	1919	1919	1919	1919	0
167	20240429	163600	194783950	1919	1919	1919	1919	0
168	20240429	163500	194783950	1919	1919	1919	1919	0
169	20240429	163400	194783950	1919	1919	1919	1919	0
170	20240429	163300	194783950	1919	1919	1919	1919	0
171	20240429	163200	194783950	1919	1919	1919	1919	0
172	20240429	163100	194783950	1919	1919	1919	1919	0
173	20240429	163000	194783950	1919	1919	1919	1919	0
174	20240429	162900	194783950	1919	1919	1919	1919	0
175	20240429	162800	194783950	1919	1919	1919	1919	0
176	20240429	162700	194783950	1919	1919	1919	1919	0
177	20240429	162600	194783950	1919	1919	1919	1919	0
178	20240429	162500	194783950	1919	1919	1919	1919	0
179	20240429	162400	194783950	1919	1919	1919	1919	0
180	20240429	162300	194783950	1919	1919	1919	1919	0
181	20240429	162200	194783950	1919	1919	1919	1919	0
182	20240429	162100	194783950	1919	1919	1919	1919	7725
183	20240429	162000	194783950	1919	1919	1919	1919	0
184	20240429	161900	194783950	1919	1919	1919	1919	0
185	20240429	161800	194783950	1919	1919	1919	1919	0
186	20240429	161700	194783950	1919	1919	1919	1919	0
187	20240429	161600	194783950	1919	1919	1919	1919	0
188	20240429	161500	194783950	1919	1919	1919	1919	0
189	20240429	161400	194783950	1919	1919	1919	1919	0
190	20240429	161300	194783950	1919	1919	1919	1919	0
191	20240429	161200	194783950	1919	1919	1919	1919	0
192	20240429	161100	194783950	1919	1919	1919	1919	0
193	20240429	161000	194783950	1919	1919	1919	1919	0
194	20240429	160900	194783950	1919	1919	1919	1919	0
195	20240429	160800	194783950	1919	1919	1919	1919	0
196	20240429	160700	194783950	1919	1919	1919	1919	0
197	20240429	160600	194783950	1919	1919	1919	1919	0
198	20240429	160500	194783950	1919	1919	1919	1919	0
199	20240429	160400	194783950	1919	1919	1919	1919	0
200	20240429	160300	194783950	1919	1919	1919	1919	0
201	20240429	160200	194783950	1919	1919	1919	1919	0
202	20240429	160100	194783950	1919	1919	1919	1919	0
203	20240429	160000	194783950	1919	1919	1919	1919	0
204	20240429	155900	194783950	1919	1919	1919	1919	0
205	20240429	155800	194783950	1919	1919	1919	1919	0
206	20240429	155700	194783950	1919	1919	1919	1919	0
207	20240429	155600	194783950	1919	1919	1919	1919	0
208	20240429	155500	194783950	1919	1919	1919	1919	0
209	20240429	155400	194783950	1919	1919	1919	1919	0
210	20240429	155300	194783950	1919	1919	1919	1919	0
211	20240429	155200	194783950	1919	1919	1919	1919	0
212	20240429	155100	194783950	1919	1919	1919	1919	7725
213	20240429	155000	194783950	1919	1919	1919	1919	0
214	20240429	154900	194783950	1919	1919	1919	1919	0
215	20240429	154800	194783950	1919	1919	1919	1919	0
216	20240429	154700	194783950	1919	1919	1919	1919	0
217	20240429	154600	194783950	1919	1919	1919	1919	0
218	20240429	154500	194783950	1919	1919	1919	1919	0
219	20240429	154400	194783950	1919	1919	1919	1919	0
220	20240429	154300	194783950	1919	1919	1919	1919	0
221	20240429	154200	194783950	1919	1919	1919	1919	0
222	20240429	154100	194783950	1919	1919	1919	1919	0
223	20240429	154000	194783950	1919	1919	1919	1919	0
224	20240429	153900	194783950	1919	1919	1919	1919	0
225	20240429	153800	194783950	1919	1919	1919	1919	0
226	20240429	153700	194783950	1919	1919	1919	1919	0
227	20240429	153600	194783950	1919	1919	1919	1919	0
228	20240429	153500	194783950	1919	1919	1919	1919	0
229	20240429	153400	194783950	1919	1919	1919	1919	0
230	20240429	153300	194783950	1919	1919	1919	1919	0
231	20240429	153200	194783950	1919	1919	1919	1919	0
232	20240429	153100	194783950	1919	1919	1919	1919	0
233	20240429	153000	194783950	1919	1919	1919	1919	7725
234	20240429	152900	179959675	1916	1916	1916	1916	0
235	20240429	152800	179959675	1916	1916	1916	1916	0
236	20240429	152700	179959675	1916	1916	1916	1916	0
237	20240429	152600	179959675	1916	1916	1916	1916	0
238	20240429	152500	179959675	1916	1916	1916	1916	0
239	20240429	152400	179959675	1916	1916	1916	1916	0
240	20240429	152300	179959675	1916	1916	1916	1916	0
241	20240429	152200	179959675	1916	1916	1916	1916	0
242	20240429	152100	179959675	1916	1916	1916	1916	0
243	20240429	152000	179959675	1916	1916	1916	1916	0
244	20240429	151900	179959675	1916	1913	1916	1913	747
245	20240429	151800	178529715	1913	1912	1913	1912	21
246	20240429	151700	178489562	1912	1912	1912	1912	190
247	20240429	151600	178126282	1912	1910	1912	1905	697
248	20240429	151500	176795480	1902	1913	1913	1902	700
249	20240429	151400	175462146	1910	1913	1913	1910	56
250	20240429	151300	175355021	1903	1907	1913	1901	5455
251	20240429	151200	164948143	1907	1902	1907	1902	312
252	20240429	151100	164354469	1907	1907	1907	1907	0
253	20240429	151000	164354469	1907	1901	1907	1901	3309
254	20240429	150900	158057033	1907	1906	1907	1901	3967
255	20240429	150800	150502432	1904	1898	1904	1898	10247
256	20240429	150700	131032695	1898	1898	1898	1898	0
257	20240429	150600	131032695	1898	1897	1898	1897	6
258	20240429	150500	131021312	1897	1897	1897	1897	1
259	20240429	150400	131019415	1894	1894	1894	1894	0
260	20240429	150300	131019415	1894	1894	1894	1894	111
261	20240429	150200	130809181	1897	1897	1897	1897	1589
262	20240429	150100	127794848	1897	1897	1897	1897	0
263	20240429	150000	127794848	1897	1897	1897	1897	527
264	20240429	145900	126795129	1897	1897	1897	1897	23
265	20240429	145800	126751498	1897	1897	1897	1897	1
266	20240429	145700	126749601	1894	1894	1894	1894	1990
267	20240429	145600	122980541	1898	1898	1898	1898	1
268	20240429	145500	122978643	1895	1895	1895	1895	10
269	20240429	145400	122959693	1898	1897	1898	1897	310
270	20240429	145300	122371622	1894	1894	1894	1894	1000
271	20240429	145200	120477622	1894	1894	1894	1894	0
272	20240429	145100	120477622	1894	1894	1894	1894	0
273	20240429	145000	120477622	1894	1894	1894	1894	500
274	20240429	144900	119530622	1897	1897	1897	1897	230
275	20240429	144800	119094312	1897	1897	1897	1897	0
276	20240429	144700	119094312	1897	1897	1897	1897	0
277	20240429	144600	119094312	1897	1897	1897	1897	0
278	20240429	144500	119094312	1897	1897	1897	1897	0
279	20240429	144400	119094312	1897	1897	1897	1897	4
280	20240429	144300	119086724	1897	1897	1897	1897	0
281	20240429	144200	119086724	1897	1897	1897	1897	0
282	20240429	144100	119086724	1897	1897	1897	1897	0
283	20240429	144000	119086724	1897	1897	1897	1897	0
284	20240429	143900	119086724	1897	1897	1897	1897	0
285	20240429	143800	119086724	1897	1897	1897	1897	0
286	20240429	143700	119086724	1897	1897	1897	1897	0
287	20240429	143600	119086724	1897	1895	1897	1894	31
288	20240429	143500	119028006	1894	1894	1894	1894	0
289	20240429	143400	119028006	1894	1894	1894	1894	91
290	20240429	143300	118855652	1894	1894	1894	1894	847
291	20240429	143200	117251434	1894	1895	1895	1894	1373
292	20240429	143100	114650853	1897	1897	1897	1897	0
293	20240429	143000	114650853	1897	1897	1897	1897	1
294	20240429	142900	114648956	1897	1897	1897	1897	0
295	20240429	142800	114648956	1897	1897	1897	1897	0
296	20240429	142700	114648956	1897	1897	1897	1897	0
297	20240429	142600	114648956	1897	1897	1897	1897	1
298	20240429	142500	114647059	1894	1894	1894	1894	1346
299	20240429	142400	112097735	1894	1894	1894	1894	1155
300	20240429	142300	109910165	1894	1897	1897	1894	617
301	20240429	142200	108741508	1897	1897	1897	1897	0
302	20240429	142100	108741508	1897	1897	1897	1897	0
303	20240429	142000	108741508	1897	1897	1897	1897	0
304	20240429	141900	108741508	1897	1897	1897	1897	0
305	20240429	141800	108741508	1897	1897	1897	1897	0
306	20240429	141700	108741508	1897	1897	1897	1897	0
307	20240429	141600	108741508	1897	1897	1897	1897	1
308	20240429	141500	108739611	1897	1897	1897	1897	0
309	20240429	141400	108739611	1897	1897	1897	1897	0
310	20240429	141300	108739611	1897	1897	1897	1897	0
311	20240429	141200	108739611	1897	1897	1897	1897	0
312	20240429	141100	108739611	1897	1897	1897	1897	0
313	20240429	141000	108739611	1897	1897	1897	1897	62
314	20240429	140900	108621997	1897	1897	1897	1897	0
315	20240429	140800	108621997	1897	1897	1897	1897	0
316	20240429	140700	108621997	1897	1897	1897	1897	0
317	20240429	140600	108621997	1897	1897	1897	1897	50
318	20240429	140500	108527147	1896	1896	1896	1896	11
319	20240429	140400	108506291	1897	1897	1897	1897	0
320	20240429	140300	108506291	1897	1897	1897	1897	0
321	20240429	140200	108506291	1897	1897	1897	1897	0
322	20240429	140100	108506291	1897	1897	1897	1897	0
323	20240429	140000	108506291	1897	1897	1897	1897	0
324	20240429	135900	108506291	1897	1897	1897	1897	14
325	20240429	135800	108479733	1897	1894	1897	1894	1824
326	20240429	135700	105025047	1897	1897	1897	1897	0
327	20240429	135600	105025047	1897	1897	1897	1897	1
328	20240429	135500	105023150	1895	1895	1895	1895	1695
329	20240429	135400	101811125	1895	1896	1896	1895	500
330	20240429	135300	100863441	1897	1897	1897	1897	0
331	20240429	135200	100863441	1897	1897	1897	1897	0
332	20240429	135100	100863441	1897	1897	1897	1897	2
333	20240429	135000	100859647	1897	1897	1897	1897	1
334	20240429	134900	100857750	1896	1897	1897	1896	1843
335	20240429	134800	97363366	1898	1898	1898	1898	0
336	20240429	134700	97363366	1898	1898	1898	1898	0
337	20240429	134600	97363366	1898	1898	1898	1898	20
338	20240429	134500	97325406	1898	1898	1898	1898	0
339	20240429	134400	97325406	1898	1898	1898	1898	0
340	20240429	134300	97325406	1898	1898	1898	1898	0
341	20240429	134200	97325406	1898	1898	1898	1898	0
342	20240429	134100	97325406	1898	1898	1898	1898	0
343	20240429	134000	97325406	1898	1898	1898	1898	0
344	20240429	133900	97325406	1898	1898	1898	1898	20
345	20240429	133800	97287446	1898	1898	1898	1898	0
346	20240429	133700	97287446	1898	1898	1898	1898	0
347	20240429	133600	97287446	1898	1898	1898	1898	1
348	20240429	133500	97285548	1897	1897	1897	1897	0
349	20240429	133400	97285548	1897	1897	1897	1897	0
350	20240429	133300	97285548	1897	1896	1897	1896	1404
351	20240429	133200	94623279	1896	1896	1896	1896	0
352	20240429	133100	94623279	1896	1896	1896	1896	0
353	20240429	133000	94623279	1896	1896	1896	1896	0
354	20240429	132900	94623279	1896	1896	1896	1896	15
355	20240429	132800	94594839	1896	1896	1896	1896	0
356	20240429	132700	94594839	1896	1896	1896	1896	0
357	20240429	132600	94594839	1896	1896	1896	1896	0
358	20240429	132500	94594839	1896	1896	1896	1896	0
359	20240429	132400	94594839	1896	1896	1896	1896	0
360	20240429	132300	94594839	1896	1896	1896	1896	0
361	20240429	132200	94594839	1896	1896	1896	1896	0
362	20240429	132100	94594839	1896	1896	1896	1896	1
363	20240429	132000	94592943	1892	1892	1892	1892	0
364	20240429	131900	94592943	1892	1892	1892	1892	362
365	20240429	131800	93908039	1896	1896	1896	1896	0
366	20240429	131700	93908039	1896	1896	1896	1896	0
367	20240429	131600	93908039	1896	1896	1896	1896	30
368	20240429	131500	93851159	1896	1896	1896	1896	50
369	20240429	131400	93756359	1896	1896	1896	1896	0
370	20240429	131300	93756359	1896	1896	1896	1896	0
371	20240429	131200	93756359	1896	1896	1896	1896	0
372	20240429	131100	93756359	1896	1896	1896	1896	0
373	20240429	131000	93756359	1896	1896	1896	1896	1
374	20240429	130900	93754463	1893	1893	1893	1893	150
375	20240429	130800	93470513	1894	1894	1894	1894	0
376	20240429	130700	93470513	1894	1894	1894	1894	0
377	20240429	130600	93470513	1894	1894	1894	1894	268
378	20240429	130500	92962921	1897	1897	1897	1897	0
379	20240429	130400	92962921	1897	1897	1897	1897	0
380	20240429	130300	92962921	1897	1897	1897	1897	0
381	20240429	130200	92962921	1897	1897	1897	1897	0
382	20240429	130100	92962921	1897	1897	1897	1897	400
383	20240429	130000	92204121	1897	1897	1897	1897	0
384	20240429	125900	92204121	1897	1897	1897	1897	2000
385	20240429	125800	88410121	1897	1897	1897	1897	0
386	20240429	125700	88410121	1897	1897	1897	1897	0
387	20240429	125600	88410121	1897	1897	1897	1897	0
388	20240429	125500	88410121	1897	1897	1897	1897	0
389	20240429	125400	88410121	1897	1897	1897	1897	0
390	20240429	125300	88410121	1897	1897	1897	1897	0
391	20240429	125200	88410121	1897	1897	1897	1897	0
392	20240429	125100	88410121	1897	1897	1897	1897	0
393	20240429	125000	88410121	1897	1897	1897	1897	0
394	20240429	124900	88410121	1897	1897	1897	1897	0
395	20240429	124800	88410121	1897	1897	1897	1897	0
396	20240429	124700	88410121	1897	1897	1897	1897	0
397	20240429	124600	88410121	1897	1897	1897	1897	30
398	20240429	124500	88353211	1897	1897	1897	1897	0
399	20240429	124400	88353211	1897	1897	1897	1897	0
400	20240429	124300	88353211	1897	1897	1897	1897	0
401	20240429	124200	88353211	1897	1897	1897	1897	110
402	20240429	124100	88144541	1897	1896	1897	1896	9
403	20240429	124000	88127476	1895	1895	1895	1895	0
404	20240429	123900	88127476	1895	1895	1895	1895	400
405	20240429	123800	87369476	1897	1897	1897	1897	1
406	20240429	123700	87367579	1893	1896	1896	1893	5
407	20240429	123600	87358108	1897	1897	1897	1897	1
408	20240429	123500	87356211	1897	1897	1897	1897	0
409	20240429	123400	87356211	1897	1897	1897	1897	0
410	20240429	123300	87356211	1897	1897	1897	1897	0
411	20240429	123200	87356211	1897	1897	1897	1897	0
412	20240429	123100	87356211	1897	1897	1897	1897	250
413	20240429	123000	86881961	1897	1897	1897	1897	1
414	20240429	122900	86880064	1898	1898	1898	1898	0
415	20240429	122800	86880064	1898	1898	1898	1898	0
416	20240429	122700	86880064	1898	1898	1898	1898	0
417	20240429	122600	86880064	1898	1898	1898	1898	0
418	20240429	122500	86880064	1898	1898	1898	1898	0
419	20240429	122400	86880064	1898	1897	1898	1897	3
420	20240429	122300	86874372	1892	1892	1892	1892	0
421	20240429	122200	86874372	1892	1892	1892	1892	0
422	20240429	122100	86874372	1892	1892	1892	1892	0
423	20240429	122000	86874372	1892	1892	1892	1892	0
424	20240429	121900	86874372	1892	1892	1892	1892	0
425	20240429	121800	86874372	1892	1892	1892	1892	0
426	20240429	121700	86874372	1892	1892	1892	1892	0
427	20240429	121600	86874372	1892	1892	1892	1892	0
428	20240429	121500	86874372	1892	1892	1892	1892	0
429	20240429	121400	86874372	1892	1892	1892	1892	0
430	20240429	121300	86874372	1892	1892	1892	1892	0
431	20240429	121200	86874372	1892	1892	1892	1892	0
432	20240429	121100	86874372	1892	1892	1892	1892	0
433	20240429	121000	86874372	1892	1892	1892	1892	0
434	20240429	120900	86874372	1892	1892	1892	1892	0
435	20240429	120800	86874372	1892	1892	1892	1892	0
436	20240429	120700	86874372	1892	1892	1892	1892	0
437	20240429	120600	86874372	1892	1892	1892	1892	0
438	20240429	120500	86874372	1892	1892	1892	1892	0
439	20240429	120400	86874372	1892	1894	1894	1892	670
440	20240429	120300	85606366	1895	1895	1895	1895	0
441	20240429	120200	85606366	1895	1896	1896	1895	2312
442	20240429	120100	81225024	1897	1897	1897	1897	0
443	20240429	120000	81225024	1897	1897	1897	1897	0
444	20240429	115900	81225024	1897	1897	1897	1897	500
445	20240429	115800	80276524	1897	1897	1897	1897	16
446	20240429	115700	80246172	1897	1897	1897	1897	0
447	20240429	115600	80246172	1897	1898	1898	1897	288
448	20240429	115500	79699834	1898	1898	1898	1898	0
449	20240429	115400	79699834	1898	1898	1898	1898	1
450	20240429	115300	79697936	1898	1898	1898	1898	0
451	20240429	115200	79697936	1898	1898	1898	1898	0
452	20240429	115100	79697936	1898	1898	1898	1898	0
453	20240429	115000	79697936	1898	1898	1898	1898	0
454	20240429	114900	79697936	1898	1898	1898	1898	0
455	20240429	114800	79697936	1898	1898	1898	1898	0
456	20240429	114700	79697936	1898	1898	1898	1898	102
457	20240429	114600	79504340	1899	1899	1899	1899	0
458	20240429	114500	79504340	1899	1899	1899	1899	0
459	20240429	114400	79504340	1899	1899	1899	1899	0
460	20240429	114300	79504340	1899	1899	1899	1899	0
461	20240429	114200	79504340	1899	1899	1899	1899	0
462	20240429	114100	79504340	1899	1899	1899	1899	0
463	20240429	114000	79504340	1899	1899	1899	1899	6
464	20240429	113900	79492946	1899	1899	1899	1899	10
465	20240429	113800	79473956	1900	1900	1900	1900	0
466	20240429	113700	79473956	1900	1900	1900	1900	0
467	20240429	113600	79473956	1900	1900	1900	1900	0
468	20240429	113500	79473956	1900	1900	1900	1900	0
469	20240429	113400	79473956	1900	1900	1900	1900	1
470	20240429	113300	79472056	1900	1900	1900	1900	0
471	20240429	113200	79472056	1900	1900	1900	1900	1
472	20240429	113100	79470156	1900	1900	1900	1900	0
473	20240429	113000	79470156	1900	1900	1900	1900	10
474	20240429	112900	79451156	1899	1899	1899	1899	0
475	20240429	112800	79451156	1899	1899	1899	1899	0
476	20240429	112700	79451156	1899	1899	1899	1899	0
477	20240429	112600	79451156	1899	1899	1899	1899	1
478	20240429	112500	79449257	1900	1900	1900	1900	70
479	20240429	112400	79316257	1900	1900	1900	1900	0
480	20240429	112300	79316257	1900	1900	1900	1900	0
481	20240429	112200	79316257	1900	1900	1900	1900	0
482	20240429	112100	79316257	1900	1900	1900	1900	776
483	20240429	112000	77841857	1900	1900	1900	1900	224
484	20240429	111900	77416257	1899	1899	1899	1899	0
485	20240429	111800	77416257	1899	1899	1899	1899	0
486	20240429	111700	77416257	1899	1900	1900	1899	327
487	20240429	111600	76795274	1900	1900	1900	1900	150
488	20240429	111500	76510274	1900	1900	1900	1900	0
489	20240429	111400	76510274	1900	1900	1900	1900	200
490	20240429	111300	76130274	1901	1901	1901	1901	0
491	20240429	111200	76130274	1901	1901	1901	1901	7
492	20240429	111100	76116967	1899	1899	1899	1899	2207
493	20240429	111000	71925874	1899	1900	1900	1899	405
494	20240429	110900	71156410	1899	1899	1899	1899	0
495	20240429	110800	71156410	1899	1899	1899	1899	34
496	20240429	110700	71091844	1899	1899	1899	1899	0
497	20240429	110600	71091844	1899	1899	1899	1899	0
498	20240429	110500	71091844	1899	1899	1899	1899	0
499	20240429	110400	71091844	1899	1899	1899	1899	0
500	20240429	110300	71091844	1899	1899	1899	1899	0
501	20240429	110200	71091844	1899	1899	1899	1899	0
502	20240429	110100	71091844	1899	1899	1899	1899	691
503	20240429	110000	69779635	1899	1899	1899	1899	0
504	20240429	105900	69779635	1899	1899	1899	1899	0
505	20240429	105800	69779635	1899	1899	1899	1899	531
506	20240429	105700	68771266	1900	1900	1900	1900	0
507	20240429	105600	68771266	1900	1900	1900	1900	0
508	20240429	105500	68771266	1900	1899	1900	1899	1030
509	20240429	105400	66814296	1899	1899	1899	1899	0
510	20240429	105300	66814296	1899	1899	1899	1899	0
511	20240429	105200	66814296	1899	1900	1900	1899	101
512	20240429	105100	66622397	1900	1900	1900	1900	2
513	20240429	105000	66618597	1899	1899	1899	1899	0
514	20240429	104900	66618597	1899	1899	1899	1899	0
515	20240429	104800	66618597	1899	1899	1899	1899	0
516	20240429	104700	66618597	1899	1899	1899	1899	1
517	20240429	104600	66616698	1900	1900	1900	1900	0
518	20240429	104500	66616698	1900	1900	1900	1900	70
519	20240429	104400	66483698	1900	1900	1900	1900	0
520	20240429	104300	66483698	1900	1900	1900	1900	0
521	20240429	104200	66483698	1900	1900	1900	1900	0
522	20240429	104100	66483698	1900	1900	1900	1900	0
523	20240429	104000	66483698	1900	1900	1900	1900	0
524	20240429	103900	66483698	1900	1900	1900	1900	0
525	20240429	103800	66483698	1900	1900	1900	1900	1032
526	20240429	103700	64522898	1900	1900	1900	1900	4
527	20240429	103600	64515298	1900	1900	1900	1900	11
528	20240429	103500	64494398	1900	1900	1900	1900	0
529	20240429	103400	64494398	1900	1900	1900	1900	0
530	20240429	103300	64494398	1900	1900	1900	1900	0
531	20240429	103200	64494398	1900	1900	1900	1900	0
532	20240429	103100	64494398	1900	1900	1900	1900	60
533	20240429	103000	64380398	1900	1900	1900	1900	0
534	20240429	102900	64380398	1900	1900	1900	1900	0
535	20240429	102800	64380398	1900	1900	1900	1900	800
536	20240429	102700	62860398	1900	1900	1900	1900	0
537	20240429	102600	62860398	1900	1900	1900	1900	0
538	20240429	102500	62860398	1900	1900	1900	1900	1
539	20240429	102400	62858498	1893	1893	1893	1893	0
540	20240429	102300	62858498	1893	1893	1893	1893	0
541	20240429	102200	62858498	1893	1893	1893	1893	0
542	20240429	102100	62858498	1893	1893	1893	1893	0
543	20240429	102000	62858498	1893	1893	1893	1893	0
544	20240429	101900	62858498	1893	1894	1894	1893	26
545	20240429	101800	62809265	1900	1900	1900	1900	0
546	20240429	101700	62809265	1900	1900	1900	1900	0
547	20240429	101600	62809265	1900	1900	1900	1900	17
548	20240429	101500	62776965	1900	1900	1900	1900	0
549	20240429	101400	62776965	1900	1900	1900	1900	350
550	20240429	101300	62111965	1900	1900	1900	1900	1
551	20240429	101200	62110065	1893	1893	1893	1893	53
552	20240429	101100	62009736	1901	1893	1901	1893	22
553	20240429	101000	61968082	1899	1899	1899	1899	0
554	20240429	100900	61968082	1899	1899	1899	1899	36
555	20240429	100800	61899718	1901	1899	1901	1899	57
556	20240429	100700	61791471	1899	1899	1899	1899	11
557	20240429	100600	61770582	1899	1899	1899	1899	2
558	20240429	100500	61766784	1899	1899	1899	1899	0
559	20240429	100400	61766784	1899	1898	1899	1898	900
560	20240429	100300	60057883	1893	1893	1893	1893	5
561	20240429	100200	60048418	1898	1898	1898	1898	0
562	20240429	100100	60048418	1898	1898	1898	1898	0
563	20240429	100000	60048418	1898	1898	1898	1898	1
564	20240429	095900	60046520	1899	1899	1899	1899	0
565	20240429	095800	60046520	1899	1899	1899	1899	0
566	20240429	095700	60046520	1899	1899	1899	1899	0
567	20240429	095600	60046520	1899	1899	1899	1899	3
568	20240429	095500	60040823	1893	1893	1893	1893	0
569	20240429	095400	60040823	1893	1893	1893	1893	0
570	20240429	095300	60040823	1893	1895	1899	1893	867
571	20240429	095200	58399578	1898	1898	1898	1898	96
572	20240429	095100	58217370	1898	1898	1898	1898	0
573	20240429	095000	58217370	1898	1898	1898	1898	0
574	20240429	094900	58217370	1898	1898	1898	1898	20
575	20240429	094800	58179410	1898	1897	1898	1896	118
576	20240429	094700	57955601	1899	1899	1899	1899	0
577	20240429	094600	57955601	1899	1899	1899	1899	0
578	20240429	094500	57955601	1899	1899	1899	1899	3
579	20240429	094400	57949904	1899	1898	1899	1898	102
580	20240429	094300	57756207	1899	1899	1899	1899	0
581	20240429	094200	57756207	1899	1899	1899	1899	0
582	20240429	094100	57756207	1899	1899	1899	1899	0
583	20240429	094000	57756207	1899	1899	1899	1899	1
584	20240429	093900	57754308	1899	1893	1899	1893	151
585	20240429	093800	57468459	1893	1895	1895	1893	600
586	20240429	093700	56332449	1895	1899	1899	1895	505
587	20240429	093600	55374252	1901	1899	1901	1899	937
588	20240429	093500	53594050	1899	1899	1899	1899	0
589	20240429	093400	53594050	1899	1893	1899	1892	101
590	20240429	093300	53402941	1900	1895	1900	1895	110
591	20240429	093200	53194431	1900	1895	1900	1895	464
592	20240429	093100	52315043	1895	1895	1895	1895	0
593	20240429	093000	52315043	1895	1895	1895	1895	1
594	20240429	092900	52313148	1894	1890	1894	1890	438
595	20240429	092800	51484981	1891	1891	1891	1891	1
596	20240429	092700	51483090	1880	1889	1889	1880	19098
597	20240429	092600	15575032	1892	1892	1892	1892	0
598	20240429	092500	15575032	1892	1892	1892	1892	0
599	20240429	092400	15575032	1892	1892	1892	1892	0
600	20240429	092300	15575032	1892	1892	1892	1892	0
601	20240429	092200	15575032	1892	1890	1892	1890	5262
602	20240429	092100	5625961	1890	1890	1890	1890	0
603	20240429	092000	5625961	1890	1889	1890	1889	11
604	20240429	091900	5605180	1888	1888	1888	1888	0
605	20240429	091800	5605180	1888	1889	1889	1888	2
606	20240429	091700	5601403	1890	1890	1890	1890	0
607	20240429	091600	5601403	1890	1890	1890	1890	0
608	20240429	091500	5601403	1890	1890	1890	1890	0
609	20240429	091400	5601403	1890	1890	1890	1890	0
610	20240429	091300	5601403	1890	1890	1890	1890	500
611	20240429	091200	4656403	1880	1880	1880	1880	0
612	20240429	091100	4656403	1880	1887	1887	1880	101
613	20240429	091000	4466474	1887	1887	1887	1887	10
614	20240429	090900	4447604	1891	1891	1891	1891	1
615	20240429	090800	4445713	1890	1889	1890	1889	407
616	20240429	090700	3676493	1890	1885	1891	1885	261
617	20240429	090600	3184452	1879	1879	1879	1879	0
618	20240429	090500	3184452	1879	1879	1879	1879	12
619	20240429	090400	3161904	1892	1892	1892	1892	0
620	20240429	090300	3161904	1892	1892	1892	1892	1
621	20240429	090200	3160012	1890	1888	1890	1888	100
622	20240429	090100	2971032	1890	1890	1890	1890	0
623	20240429	090000	2971032	1890	1878	1890	1878	1582