KissMeData/084870/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195600	89404835	1781	1781	1781	1781	2400
3	20240429	195500	89404835	1781	1781	1781	1781	0
4	20240429	195400	89404835	1781	1781	1781	1781	0
5	20240429	195300	89404835	1781	1781	1781	1781	0
6	20240429	195200	89404835	1781	1781	1781	1781	0
7	20240429	195100	89404835	1781	1781	1781	1781	0
8	20240429	195000	89404835	1781	1781	1781	1781	0
9	20240429	194900	89404835	1781	1781	1781	1781	0
10	20240429	194800	89404835	1781	1781	1781	1781	0
11	20240429	194700	89404835	1781	1781	1781	1781	0
12	20240429	194600	89404835	1781	1781	1781	1781	0
13	20240429	194500	89404835	1781	1781	1781	1781	0
14	20240429	194400	89404835	1781	1781	1781	1781	0
15	20240429	194300	89404835	1781	1781	1781	1781	0
16	20240429	194200	89404835	1781	1781	1781	1781	0
17	20240429	194100	89404835	1781	1781	1781	1781	0
18	20240429	194000	89404835	1781	1781	1781	1781	0
19	20240429	193900	89404835	1781	1781	1781	1781	0
20	20240429	193800	89404835	1781	1781	1781	1781	0
21	20240429	193700	89404835	1781	1781	1781	1781	0
22	20240429	193600	89404835	1781	1781	1781	1781	0
23	20240429	193500	89404835	1781	1781	1781	1781	0
24	20240429	193400	89404835	1781	1781	1781	1781	0
25	20240429	193300	89404835	1781	1781	1781	1781	0
26	20240429	193200	89404835	1781	1781	1781	1781	0
27	20240429	193100	89404835	1781	1781	1781	1781	0
28	20240429	193000	89404835	1781	1781	1781	1781	0
29	20240429	192900	89404835	1781	1781	1781	1781	0
30	20240429	192800	89404835	1781	1781	1781	1781	0
31	20240429	192700	89404835	1781	1781	1781	1781	0
32	20240429	192600	89404835	1781	1781	1781	1781	2400
33	20240429	192500	89404835	1781	1781	1781	1781	0
34	20240429	192400	89404835	1781	1781	1781	1781	0
35	20240429	192300	89404835	1781	1781	1781	1781	0
36	20240429	192200	89404835	1781	1781	1781	1781	0
37	20240429	192100	89404835	1781	1781	1781	1781	0
38	20240429	192000	89404835	1781	1781	1781	1781	0
39	20240429	191900	89404835	1781	1781	1781	1781	0
40	20240429	191800	89404835	1781	1781	1781	1781	0
41	20240429	191700	89404835	1781	1781	1781	1781	0
42	20240429	191600	89404835	1781	1781	1781	1781	0
43	20240429	191500	89404835	1781	1781	1781	1781	0
44	20240429	191400	89404835	1781	1781	1781	1781	0
45	20240429	191300	89404835	1781	1781	1781	1781	0
46	20240429	191200	89404835	1781	1781	1781	1781	0
47	20240429	191100	89404835	1781	1781	1781	1781	0
48	20240429	191000	89404835	1781	1781	1781	1781	0
49	20240429	190900	89404835	1781	1781	1781	1781	0
50	20240429	190800	89404835	1781	1781	1781	1781	0
51	20240429	190700	89404835	1781	1781	1781	1781	0
52	20240429	190600	89404835	1781	1781	1781	1781	0
53	20240429	190500	89404835	1781	1781	1781	1781	0
54	20240429	190400	89404835	1781	1781	1781	1781	0
55	20240429	190300	89404835	1781	1781	1781	1781	0
56	20240429	190200	89404835	1781	1781	1781	1781	0
57	20240429	190100	89404835	1781	1781	1781	1781	0
58	20240429	190000	89404835	1781	1781	1781	1781	0
59	20240429	185900	89404835	1781	1781	1781	1781	0
60	20240429	185800	89404835	1781	1781	1781	1781	0
61	20240429	185700	89404835	1781	1781	1781	1781	0
62	20240429	185600	89404835	1781	1781	1781	1781	2400
63	20240429	185500	89404835	1781	1781	1781	1781	0
64	20240429	185400	89404835	1781	1781	1781	1781	0
65	20240429	185300	89404835	1781	1781	1781	1781	0
66	20240429	185200	89404835	1781	1781	1781	1781	0
67	20240429	185100	89404835	1781	1781	1781	1781	0
68	20240429	185000	89404835	1781	1781	1781	1781	0
69	20240429	184900	89404835	1781	1781	1781	1781	0
70	20240429	184800	89404835	1781	1781	1781	1781	0
71	20240429	184700	89404835	1781	1781	1781	1781	0
72	20240429	184600	89404835	1781	1781	1781	1781	0
73	20240429	184500	89404835	1781	1781	1781	1781	0
74	20240429	184400	89404835	1781	1781	1781	1781	0
75	20240429	184300	89404835	1781	1781	1781	1781	0
76	20240429	184200	89404835	1781	1781	1781	1781	0
77	20240429	184100	89404835	1781	1781	1781	1781	0
78	20240429	184000	89404835	1781	1781	1781	1781	0
79	20240429	183900	89404835	1781	1781	1781	1781	0
80	20240429	183800	89404835	1781	1781	1781	1781	0
81	20240429	183700	89404835	1781	1781	1781	1781	0
82	20240429	183600	89404835	1781	1781	1781	1781	0
83	20240429	183500	89404835	1781	1781	1781	1781	0
84	20240429	183400	89404835	1781	1781	1781	1781	0
85	20240429	183300	89404835	1781	1781	1781	1781	0
86	20240429	183200	89404835	1781	1781	1781	1781	0
87	20240429	183100	89404835	1781	1781	1781	1781	0
88	20240429	183000	89404835	1781	1781	1781	1781	0
89	20240429	182900	89404835	1781	1781	1781	1781	0
90	20240429	182800	89404835	1781	1781	1781	1781	0
91	20240429	182700	89404835	1781	1781	1781	1781	0
92	20240429	182600	89404835	1781	1781	1781	1781	2400
93	20240429	182500	89404835	1781	1781	1781	1781	0
94	20240429	182400	89404835	1781	1781	1781	1781	0
95	20240429	182300	89404835	1781	1781	1781	1781	0
96	20240429	182200	89404835	1781	1781	1781	1781	0
97	20240429	182100	89404835	1781	1781	1781	1781	0
98	20240429	182000	89404835	1781	1781	1781	1781	0
99	20240429	181900	89404835	1781	1781	1781	1781	0
100	20240429	181800	89404835	1781	1781	1781	1781	0
101	20240429	181700	89404835	1781	1781	1781	1781	0
102	20240429	181600	89404835	1781	1781	1781	1781	0
103	20240429	181500	89404835	1781	1781	1781	1781	0
104	20240429	181400	89404835	1781	1781	1781	1781	0
105	20240429	181300	89404835	1781	1781	1781	1781	0
106	20240429	181200	89404835	1781	1781	1781	1781	0
107	20240429	181100	89404835	1781	1781	1781	1781	0
108	20240429	181000	89404835	1781	1781	1781	1781	0
109	20240429	180900	89404835	1781	1781	1781	1781	0
110	20240429	180800	89404835	1781	1781	1781	1781	0
111	20240429	180700	89404835	1781	1781	1781	1781	0
112	20240429	180600	89404835	1781	1781	1781	1781	0
113	20240429	180500	89404835	1781	1781	1781	1781	0
114	20240429	180400	89404835	1781	1781	1781	1781	0
115	20240429	180300	89404835	1781	1781	1781	1781	0
116	20240429	180200	89404835	1781	1781	1781	1781	0
117	20240429	180100	89404835	1781	1781	1781	1781	0
118	20240429	180000	89404835	1781	1781	1781	1781	0
119	20240429	175900	89404835	1781	1781	1781	1781	0
120	20240429	175800	89404835	1781	1781	1781	1781	0
121	20240429	175700	89404835	1781	1781	1781	1781	0
122	20240429	175600	89404835	1781	1781	1781	1781	2400
123	20240429	175500	89404835	1781	1781	1781	1781	0
124	20240429	175400	89404835	1781	1781	1781	1781	0
125	20240429	175300	89404835	1781	1781	1781	1781	0
126	20240429	175200	89404835	1781	1781	1781	1781	0
127	20240429	175100	89404835	1781	1781	1781	1781	0
128	20240429	175000	89404835	1781	1781	1781	1781	0
129	20240429	174900	89404835	1781	1781	1781	1781	0
130	20240429	174800	89404835	1781	1781	1781	1781	0
131	20240429	174700	89404835	1781	1781	1781	1781	0
132	20240429	174600	89404835	1781	1781	1781	1781	0
133	20240429	174500	89404835	1781	1781	1781	1781	0
134	20240429	174400	89404835	1781	1781	1781	1781	0
135	20240429	174300	89404835	1781	1781	1781	1781	0
136	20240429	174200	89404835	1781	1781	1781	1781	0
137	20240429	174100	89404835	1781	1781	1781	1781	0
138	20240429	174000	89404835	1781	1781	1781	1781	0
139	20240429	173900	89404835	1781	1781	1781	1781	0
140	20240429	173800	89404835	1781	1781	1781	1781	0
141	20240429	173700	89404835	1781	1781	1781	1781	0
142	20240429	173600	89404835	1781	1781	1781	1781	0
143	20240429	173500	89404835	1781	1781	1781	1781	0
144	20240429	173400	89404835	1781	1781	1781	1781	0
145	20240429	173300	89404835	1781	1781	1781	1781	0
146	20240429	173200	89404835	1781	1781	1781	1781	0
147	20240429	173100	89404835	1781	1781	1781	1781	0
148	20240429	173000	89404835	1781	1781	1781	1781	0
149	20240429	172900	89404835	1781	1781	1781	1781	0
150	20240429	172800	89404835	1781	1781	1781	1781	0
151	20240429	172700	89404835	1781	1781	1781	1781	0
152	20240429	172600	89404835	1781	1781	1781	1781	2400
153	20240429	172500	89404835	1781	1781	1781	1781	0
154	20240429	172400	89404835	1781	1781	1781	1781	0
155	20240429	172300	89404835	1781	1781	1781	1781	0
156	20240429	172200	89404835	1781	1781	1781	1781	0
157	20240429	172100	89404835	1781	1781	1781	1781	0
158	20240429	172000	89404835	1781	1781	1781	1781	0
159	20240429	171900	89404835	1781	1781	1781	1781	0
160	20240429	171800	89404835	1781	1781	1781	1781	0
161	20240429	171700	89404835	1781	1781	1781	1781	0
162	20240429	171600	89404835	1781	1781	1781	1781	0
163	20240429	171500	89404835	1781	1781	1781	1781	0
164	20240429	171400	89404835	1781	1781	1781	1781	0
165	20240429	171300	89404835	1781	1781	1781	1781	0
166	20240429	171200	89404835	1781	1781	1781	1781	0
167	20240429	171100	89404835	1781	1781	1781	1781	0
168	20240429	171000	89404835	1781	1781	1781	1781	0
169	20240429	170900	89404835	1781	1781	1781	1781	0
170	20240429	170800	89404835	1781	1781	1781	1781	0
171	20240429	170700	89404835	1781	1781	1781	1781	0
172	20240429	170600	89404835	1781	1781	1781	1781	0
173	20240429	170500	89404835	1781	1781	1781	1781	0
174	20240429	170400	89404835	1781	1781	1781	1781	0
175	20240429	170300	89404835	1781	1781	1781	1781	0
176	20240429	170200	89404835	1781	1781	1781	1781	0
177	20240429	170100	89404835	1781	1781	1781	1781	0
178	20240429	170000	89404835	1781	1781	1781	1781	0
179	20240429	165900	89404835	1781	1781	1781	1781	0
180	20240429	165800	89404835	1781	1781	1781	1781	0
181	20240429	165700	89404835	1781	1781	1781	1781	0
182	20240429	165600	89404835	1781	1781	1781	1781	2400
183	20240429	165500	89404835	1781	1781	1781	1781	0
184	20240429	165400	89404835	1781	1781	1781	1781	0
185	20240429	165300	89404835	1781	1781	1781	1781	0
186	20240429	165200	89404835	1781	1781	1781	1781	0
187	20240429	165100	89404835	1781	1781	1781	1781	0
188	20240429	165000	89404835	1781	1781	1781	1781	0
189	20240429	164900	89404835	1781	1781	1781	1781	0
190	20240429	164800	89404835	1781	1781	1781	1781	0
191	20240429	164700	89404835	1781	1781	1781	1781	0
192	20240429	164600	89404835	1781	1781	1781	1781	0
193	20240429	164500	89404835	1781	1781	1781	1781	0
194	20240429	164400	89404835	1781	1781	1781	1781	0
195	20240429	164300	89404835	1781	1781	1781	1781	0
196	20240429	164200	89404835	1781	1781	1781	1781	0
197	20240429	164100	89404835	1781	1781	1781	1781	0
198	20240429	164000	89404835	1781	1781	1781	1781	0
199	20240429	163900	89404835	1781	1781	1781	1781	0
200	20240429	163800	89404835	1781	1781	1781	1781	0
201	20240429	163700	89404835	1781	1781	1781	1781	0
202	20240429	163600	89404835	1781	1781	1781	1781	0
203	20240429	163500	89404835	1781	1781	1781	1781	0
204	20240429	163400	89404835	1781	1781	1781	1781	0
205	20240429	163300	89404835	1781	1781	1781	1781	0
206	20240429	163200	89404835	1781	1781	1781	1781	0
207	20240429	163100	89404835	1781	1781	1781	1781	0
208	20240429	163000	89404835	1781	1781	1781	1781	0
209	20240429	162900	89404835	1781	1781	1781	1781	0
210	20240429	162800	89404835	1781	1781	1781	1781	0
211	20240429	162700	89404835	1781	1781	1781	1781	0
212	20240429	162600	89404835	1781	1781	1781	1781	2400
213	20240429	162500	89404835	1781	1781	1781	1781	0
214	20240429	162400	89404835	1781	1781	1781	1781	0
215	20240429	162300	89404835	1781	1781	1781	1781	0
216	20240429	162200	89404835	1781	1781	1781	1781	0
217	20240429	162100	89404835	1781	1781	1781	1781	0
218	20240429	162000	89404835	1781	1781	1781	1781	0
219	20240429	161900	89404835	1781	1781	1781	1781	0
220	20240429	161800	89404835	1781	1781	1781	1781	0
221	20240429	161700	89404835	1781	1781	1781	1781	0
222	20240429	161600	89404835	1781	1781	1781	1781	0
223	20240429	161500	89404835	1781	1781	1781	1781	0
224	20240429	161400	89404835	1781	1781	1781	1781	0
225	20240429	161300	89404835	1781	1781	1781	1781	0
226	20240429	161200	89404835	1781	1781	1781	1781	0
227	20240429	161100	89404835	1781	1781	1781	1781	0
228	20240429	161000	89404835	1781	1781	1781	1781	0
229	20240429	160900	89404835	1781	1781	1781	1781	0
230	20240429	160800	89404835	1781	1781	1781	1781	0
231	20240429	160700	89404835	1781	1781	1781	1781	0
232	20240429	160600	89404835	1781	1781	1781	1781	0
233	20240429	160500	89404835	1781	1781	1781	1781	0
234	20240429	160400	89404835	1781	1781	1781	1781	0
235	20240429	160300	89404835	1781	1781	1781	1781	0
236	20240429	160200	89404835	1781	1781	1781	1781	0
237	20240429	160100	89404835	1781	1781	1781	1781	0
238	20240429	160000	89404835	1781	1781	1781	1781	0
239	20240429	155900	89404835	1781	1781	1781	1781	0
240	20240429	155800	89404835	1781	1781	1781	1781	0
241	20240429	155700	89404835	1781	1781	1781	1781	0
242	20240429	155600	89404835	1781	1781	1781	1781	2400
243	20240429	155500	89404835	1781	1781	1781	1781	0
244	20240429	155400	89404835	1781	1781	1781	1781	0
245	20240429	155300	89404835	1781	1781	1781	1781	0
246	20240429	155200	89404835	1781	1781	1781	1781	0
247	20240429	155100	89404835	1781	1781	1781	1781	0
248	20240429	155000	89404835	1781	1781	1781	1781	0
249	20240429	154900	89404835	1781	1781	1781	1781	0
250	20240429	154800	89404835	1781	1781	1781	1781	0
251	20240429	154700	89404835	1781	1781	1781	1781	0
252	20240429	154600	89404835	1781	1781	1781	1781	0
253	20240429	154500	89404835	1781	1781	1781	1781	0
254	20240429	154400	89404835	1781	1781	1781	1781	0
255	20240429	154300	89404835	1781	1781	1781	1781	0
256	20240429	154200	89404835	1781	1781	1781	1781	0
257	20240429	154100	89404835	1781	1781	1781	1781	0
258	20240429	154000	89404835	1781	1781	1781	1781	0
259	20240429	153900	89404835	1781	1781	1781	1781	0
260	20240429	153800	89404835	1781	1781	1781	1781	0
261	20240429	153700	89404835	1781	1781	1781	1781	0
262	20240429	153600	89404835	1781	1781	1781	1781	0
263	20240429	153500	89404835	1781	1781	1781	1781	0
264	20240429	153400	89404835	1781	1781	1781	1781	0
265	20240429	153300	89404835	1781	1781	1781	1781	0
266	20240429	153200	89404835	1781	1781	1781	1781	0
267	20240429	153100	89404835	1781	1781	1781	1781	0
268	20240429	153000	89404835	1781	1781	1781	1781	2400
269	20240429	152900	85130435	1783	1783	1783	1783	0
270	20240429	152800	85130435	1783	1783	1783	1783	0
271	20240429	152700	85130435	1783	1783	1783	1783	0
272	20240429	152600	85130435	1783	1783	1783	1783	0
273	20240429	152500	85130435	1783	1783	1783	1783	0
274	20240429	152400	85130435	1783	1783	1783	1783	0
275	20240429	152300	85130435	1783	1783	1783	1783	0
276	20240429	152200	85130435	1783	1783	1783	1783	0
277	20240429	152100	85130435	1783	1783	1783	1783	0
278	20240429	152000	85130435	1783	1783	1783	1783	0
279	20240429	151900	85130435	1783	1795	1796	1783	5
280	20240429	151800	85121483	1782	1782	1782	1782	0
281	20240429	151700	85121483	1782	1794	1794	1782	2
282	20240429	151600	85117907	1785	1785	1785	1785	0
283	20240429	151500	85117907	1785	1793	1793	1785	4921
284	20240429	151400	76327156	1793	1793	1793	1793	0
285	20240429	151300	76327156	1793	1797	1797	1793	3
286	20240429	151200	76321769	1793	1797	1797	1793	32
287	20240429	151100	76264269	1797	1799	1799	1797	2
288	20240429	151000	76260673	1797	1799	1799	1797	5
289	20240429	150900	76251680	1799	1799	1799	1797	7
290	20240429	150800	76239089	1797	1797	1797	1797	0
291	20240429	150700	76239089	1797	1797	1797	1797	0
292	20240429	150600	76239089	1797	1797	1800	1797	104
293	20240429	150500	76052195	1797	1798	1798	1797	1150
294	20240429	150400	73984993	1800	1800	1800	1800	0
295	20240429	150300	73984993	1800	1800	1800	1800	1
296	20240429	150200	73983193	1798	1800	1800	1798	4
297	20240429	150100	73975995	1798	1800	1800	1798	2
298	20240429	150000	73972397	1798	1798	1798	1798	0
299	20240429	145900	73972397	1798	1800	1800	1798	34
300	20240429	145800	73911217	1801	1801	1801	1801	3
301	20240429	145700	73905814	1801	1801	1801	1801	196
302	20240429	145600	73552818	1801	1801	1801	1801	16
303	20240429	145500	73524002	1801	1802	1802	1801	358
304	20240429	145400	72879154	1804	1804	1804	1804	2
305	20240429	145300	72875546	1804	1804	1804	1804	3
306	20240429	145200	72870134	1804	1804	1804	1804	3
307	20240429	145100	72864722	1804	1803	1804	1803	678
308	20240429	145000	71642286	1803	1803	1803	1803	5
309	20240429	144900	71633271	1803	1803	1803	1803	201
310	20240429	144800	71270868	1803	1803	1803	1803	8
311	20240429	144700	71256444	1803	1803	1803	1803	1
312	20240429	144600	71254641	1803	1803	1803	1803	1
313	20240429	144500	71252838	1801	1801	1801	1801	27
314	20240429	144400	71204211	1804	1804	1804	1804	0
315	20240429	144300	71204211	1804	1804	1804	1804	2
316	20240429	144200	71200603	1803	1803	1803	1803	204
317	20240429	144100	70832791	1803	1803	1803	1803	1
318	20240429	144000	70830988	1803	1803	1803	1803	4
319	20240429	143900	70823776	1803	1801	1803	1801	1402
320	20240429	143800	68298126	1801	1801	1801	1801	2
321	20240429	143700	68294524	1801	1801	1801	1801	1
322	20240429	143600	68292723	1801	1801	1801	1801	1
323	20240429	143500	68290922	1801	1801	1801	1801	0
324	20240429	143400	68290922	1801	1801	1801	1801	0
325	20240429	143300	68290922	1801	1800	1801	1800	3
326	20240429	143200	68285520	1801	1801	1801	1801	2
327	20240429	143100	68281918	1801	1801	1801	1801	2
328	20240429	143000	68278316	1801	1801	1801	1801	5
329	20240429	142900	68269311	1801	1801	1801	1801	1
330	20240429	142800	68267510	1801	1801	1801	1801	3
331	20240429	142700	68262107	1801	1801	1801	1801	1
332	20240429	142600	68260306	1801	1801	1801	1801	2
333	20240429	142500	68256704	1798	1798	1798	1798	0
334	20240429	142400	68256704	1798	1800	1800	1798	1452
335	20240429	142300	65645370	1801	1800	1801	1800	2
336	20240429	142200	65641769	1801	1801	1801	1801	3
337	20240429	142100	65636366	1801	1801	1801	1801	82
338	20240429	142000	65488684	1800	1801	1801	1800	39
339	20240429	141900	65418480	1801	1800	1801	1800	5
340	20240429	141800	65409478	1800	1800	1800	1800	0
341	20240429	141700	65409478	1800	1801	1801	1800	317
342	20240429	141600	64838877	1800	1801	1801	1800	3
343	20240429	141500	64833475	1800	1800	1800	1800	1
344	20240429	141400	64831675	1801	1801	1801	1801	17
345	20240429	141300	64801058	1801	1801	1801	1801	27
346	20240429	141200	64752431	1801	1801	1801	1801	2
347	20240429	141100	64748829	1801	1801	1801	1801	1
348	20240429	141000	64747028	1801	1801	1801	1801	10
349	20240429	140900	64729018	1801	1801	1801	1801	1
350	20240429	140800	64727217	1801	1801	1801	1801	6
351	20240429	140700	64716411	1801	1801	1801	1801	0
352	20240429	140600	64716411	1801	1801	1801	1801	0
353	20240429	140500	64716411	1801	1801	1801	1801	11
354	20240429	140400	64696600	1801	1801	1801	1801	0
355	20240429	140300	64696600	1801	1801	1801	1801	2
356	20240429	140200	64692998	1801	1801	1801	1801	2
357	20240429	140100	64689396	1799	1802	1802	1799	2
358	20240429	140000	64685795	1799	1799	1799	1799	1
359	20240429	135900	64683996	1802	1802	1802	1802	2
360	20240429	135800	64680392	1799	1799	1799	1799	151
361	20240429	135700	64408743	1800	1802	1802	1800	208
362	20240429	135600	64034162	1802	1802	1802	1802	16
363	20240429	135500	64005330	1802	1802	1802	1802	0
364	20240429	135400	64005330	1802	1802	1802	1802	0
365	20240429	135300	64005330	1802	1802	1802	1802	2
366	20240429	135200	64001726	1802	1802	1802	1802	3
367	20240429	135100	63996320	1802	1802	1802	1802	16
368	20240429	135000	63967488	1802	1802	1802	1802	4
369	20240429	134900	63960280	1802	1802	1802	1802	2
370	20240429	134800	63956676	1802	1802	1802	1802	3
371	20240429	134700	63951270	1802	1802	1802	1802	1
372	20240429	134600	63949468	1802	1802	1802	1802	2
373	20240429	134500	63945864	1802	1802	1802	1802	0
374	20240429	134400	63945864	1802	1802	1802	1802	0
375	20240429	134300	63945864	1802	1802	1802	1802	2
376	20240429	134200	63942260	1801	1801	1801	1801	2
377	20240429	134100	63938658	1800	1800	1800	1800	78
378	20240429	134000	63798258	1798	1800	1800	1798	6
379	20240429	133900	63787460	1800	1798	1800	1798	2096
380	20240429	133800	60016757	1799	1799	1799	1799	3
381	20240429	133700	60011360	1799	1799	1799	1799	0
382	20240429	133600	60011360	1799	1799	1799	1799	1
383	20240429	133500	60009561	1799	1799	1799	1799	0
384	20240429	133400	60009561	1799	1799	1799	1799	0
385	20240429	133300	60009561	1799	1799	1799	1799	2
386	20240429	133200	60005963	1799	1799	1799	1799	3
387	20240429	133100	60000566	1799	1799	1799	1799	15
388	20240429	133000	59973581	1799	1799	1799	1799	6
389	20240429	132900	59962787	1799	1799	1799	1799	2
390	20240429	132800	59959189	1799	1799	1799	1799	6
391	20240429	132700	59948395	1799	1799	1799	1799	1
392	20240429	132600	59946596	1799	1799	1799	1799	848
393	20240429	132500	58421044	1799	1799	1799	1799	0
394	20240429	132400	58421044	1799	1799	1799	1799	396
395	20240429	132300	57708640	1798	1798	1798	1798	0
396	20240429	132200	57708640	1798	1799	1799	1798	8
397	20240429	132100	57694254	1799	1799	1799	1799	17
398	20240429	132000	57663671	1799	1799	1799	1799	5
399	20240429	131900	57654676	1799	1799	1799	1799	1
400	20240429	131800	57652877	1797	1797	1797	1797	1
401	20240429	131700	57651080	1799	1799	1799	1799	29
402	20240429	131600	57598909	1799	1799	1799	1799	2
403	20240429	131500	57595311	1793	1793	1793	1793	0
404	20240429	131400	57595311	1793	1793	1793	1793	0
405	20240429	131300	57595311	1793	1799	1799	1793	549
406	20240429	131200	56610863	1799	1799	1799	1799	3
407	20240429	131100	56605466	1799	1799	1799	1799	1
408	20240429	131000	56603667	1799	1799	1799	1799	4
409	20240429	130900	56596471	1799	1799	1799	1799	2
410	20240429	130800	56592873	1799	1799	1799	1799	3
411	20240429	130700	56587476	1799	1799	1799	1799	0
412	20240429	130600	56587476	1799	1799	1799	1799	1
413	20240429	130500	56585677	1793	1793	1793	1793	0
414	20240429	130400	56585677	1793	1796	1796	1793	335
415	20240429	130300	55984408	1799	1799	1799	1799	2
416	20240429	130200	55980810	1799	1799	1799	1799	2
417	20240429	130100	55977212	1799	1799	1799	1799	1
418	20240429	130000	55975413	1799	1799	1799	1799	5
419	20240429	125900	55966418	1799	1799	1799	1799	1
420	20240429	125800	55964619	1795	1795	1795	1795	0
421	20240429	125700	55964619	1795	1798	1798	1795	101
422	20240429	125600	55783024	1799	1799	1799	1799	3
423	20240429	125500	55777627	1793	1793	1793	1793	0
424	20240429	125400	55777627	1793	1798	1798	1793	591
425	20240429	125300	54716931	1799	1799	1799	1799	1
426	20240429	125200	54715132	1798	1799	1799	1798	3
427	20240429	125100	54709736	1799	1797	1799	1797	3
428	20240429	125000	54704341	1799	1799	1799	1799	4
429	20240429	124900	54697145	1799	1799	1799	1799	2
430	20240429	124800	54693547	1796	1796	1796	1796	0
431	20240429	124700	54693547	1796	1799	1799	1796	17
432	20240429	124600	54662982	1798	1798	1798	1798	1
433	20240429	124500	54661184	1799	1799	1799	1799	0
434	20240429	124400	54661184	1799	1799	1799	1799	0
435	20240429	124300	54661184	1799	1799	1799	1799	2
436	20240429	124200	54657586	1799	1799	1799	1799	3
437	20240429	124100	54652189	1799	1799	1799	1799	1
438	20240429	124000	54650390	1798	1798	1798	1798	2208
439	20240429	123900	50680406	1798	1798	1798	1798	1
440	20240429	123800	50678608	1798	1797	1798	1797	28
441	20240429	123700	50628281	1798	1798	1798	1798	1
442	20240429	123600	50626483	1798	1797	1798	1797	1659
443	20240429	123500	47645022	1797	1797	1797	1797	0
444	20240429	123400	47645022	1797	1797	1797	1797	0
445	20240429	123300	47645022	1797	1797	1797	1797	1
446	20240429	123200	47643225	1796	1797	1797	1796	79
447	20240429	123100	47501339	1796	1797	1797	1796	16
448	20240429	123000	47472588	1797	1797	1797	1796	6
449	20240429	122900	47461807	1797	1797	1797	1797	1
450	20240429	122800	47460010	1797	1797	1797	1797	17
451	20240429	122700	47429461	1797	1797	1797	1797	1
452	20240429	122600	47427664	1797	1797	1797	1797	3
453	20240429	122500	47422273	1797	1797	1797	1797	0
454	20240429	122400	47422273	1797	1797	1797	1797	0
455	20240429	122300	47422273	1797	1797	1797	1797	3
456	20240429	122200	47416882	1797	1797	1797	1797	3
457	20240429	122100	47411491	1797	1798	1798	1797	128
458	20240429	122000	47181459	1798	1798	1798	1798	4
459	20240429	121900	47174267	1798	1798	1798	1798	2
460	20240429	121800	47170671	1798	1798	1798	1798	7
461	20240429	121700	47158085	1798	1798	1798	1798	0
462	20240429	121600	47158085	1798	1798	1798	1798	1
463	20240429	121500	47156287	1797	1797	1797	1797	0
464	20240429	121400	47156287	1797	1797	1797	1797	0
465	20240429	121300	47156287	1797	1797	1797	1797	2
466	20240429	121200	47152693	1797	1797	1797	1797	2
467	20240429	121100	47149099	1797	1797	1797	1797	2
468	20240429	121000	47145505	1797	1797	1797	1797	6
469	20240429	120900	47134723	1797	1797	1797	1797	2
470	20240429	120800	47131129	1795	1795	1795	1795	0
471	20240429	120700	47131129	1795	1797	1797	1795	2
472	20240429	120600	47127537	1795	1797	1797	1795	18
473	20240429	120500	47095208	1795	1795	1795	1795	0
474	20240429	120400	47095208	1795	1795	1795	1795	0
475	20240429	120300	47095208	1795	1797	1797	1795	30
476	20240429	120200	47041356	1794	1797	1797	1794	18
477	20240429	120100	47009043	1798	1798	1798	1798	1
478	20240429	120000	47007245	1798	1798	1798	1798	9
479	20240429	115900	46991063	1798	1798	1798	1798	1
480	20240429	115800	46989265	1798	1798	1798	1798	5
481	20240429	115700	46980275	1798	1798	1798	1798	1
482	20240429	115600	46978477	1798	1798	1798	1798	2
483	20240429	115500	46974881	1793	1793	1793	1793	0
484	20240429	115400	46974881	1793	1799	1799	1793	544
485	20240429	115300	45996231	1799	1799	1799	1799	3
486	20240429	115200	45990834	1799	1799	1799	1799	2
487	20240429	115100	45987236	1799	1799	1799	1799	1
488	20240429	115000	45985437	1792	1792	1792	1792	0
489	20240429	114900	45985437	1792	1799	1799	1792	52
490	20240429	114800	45892239	1791	1791	1791	1791	0
491	20240429	114700	45892239	1791	1791	1791	1791	0
492	20240429	114600	45892239	1791	1800	1800	1791	16
493	20240429	114500	45863560	1792	1792	1792	1792	1
494	20240429	114400	45861768	1800	1800	1800	1800	0
495	20240429	114300	45861768	1800	1800	1800	1800	1
496	20240429	114200	45859968	1800	1800	1800	1800	3
497	20240429	114100	45854568	1800	1800	1800	1800	1
498	20240429	114000	45852768	1791	1800	1800	1791	6
499	20240429	113900	45841977	1800	1800	1800	1800	0
500	20240429	113800	45841977	1800	1800	1800	1800	3
501	20240429	113700	45836577	1800	1800	1800	1800	1
502	20240429	113600	45834777	1800	1800	1800	1800	1
503	20240429	113500	45832977	1790	1790	1790	1790	1
504	20240429	113400	45831187	1801	1801	1801	1801	0
505	20240429	113300	45831187	1801	1800	1801	1800	4
506	20240429	113200	45823985	1801	1800	1801	1800	2
507	20240429	113100	45820384	1789	1801	1801	1789	4
508	20240429	113000	45813192	1802	1802	1802	1802	5
509	20240429	112900	45804182	1802	1802	1802	1802	2
510	20240429	112800	45800578	1801	1801	1801	1801	3
511	20240429	112700	45795175	1801	1801	1801	1801	1
512	20240429	112600	45793374	1789	1801	1802	1789	3
513	20240429	112500	45787982	1789	1802	1802	1789	2
514	20240429	112400	45784391	1788	1788	1788	1788	1
515	20240429	112300	45782603	1803	1803	1803	1803	2
516	20240429	112200	45778997	1803	1803	1803	1803	3
517	20240429	112100	45773588	1798	1798	1798	1798	2586
518	20240429	112000	41123960	1798	1803	1803	1798	56
519	20240429	111900	41023154	1803	1803	1803	1803	2
520	20240429	111800	41019548	1800	1803	1803	1800	5
521	20240429	111700	41010536	1803	1803	1803	1803	1
522	20240429	111600	41008733	1803	1801	1803	1800	19
523	20240429	111500	40974515	1800	1801	1801	1800	16
524	20240429	111400	40945700	1804	1804	1804	1804	0
525	20240429	111300	40945700	1804	1804	1804	1804	1
526	20240429	111200	40943896	1804	1804	1804	1804	1
527	20240429	111100	40942092	1804	1804	1804	1804	1
528	20240429	111000	40940288	1798	1798	1798	1798	0
529	20240429	110900	40940288	1798	1798	1798	1798	0
530	20240429	110800	40940288	1798	1798	1798	1798	0
531	20240429	110700	40940288	1798	1798	1798	1798	0
532	20240429	110600	40940288	1798	1798	1798	1798	0
533	20240429	110500	40940288	1798	1798	1798	1798	0
534	20240429	110400	40940288	1798	1798	1798	1798	0
535	20240429	110300	40940288	1798	1798	1798	1798	0
536	20240429	110200	40940288	1798	1798	1798	1798	0
537	20240429	110100	40940288	1798	1798	1798	1798	1594
538	20240429	110000	38074276	1798	1798	1798	1798	1
539	20240429	105900	38072478	1799	1799	1799	1799	0
540	20240429	105800	38072478	1799	1801	1801	1799	3857
541	20240429	105700	31129833	1801	1804	1804	1801	50
542	20240429	105600	31039662	1802	1802	1802	1802	1
543	20240429	105500	31037860	1803	1805	1805	1803	55
544	20240429	105400	30938639	1804	1804	1804	1804	0
545	20240429	105300	30938639	1804	1804	1804	1804	0
546	20240429	105200	30938639	1804	1804	1804	1804	0
547	20240429	105100	30938639	1804	1804	1804	1804	0
548	20240429	105000	30938639	1804	1804	1804	1804	0
549	20240429	104900	30938639	1804	1804	1804	1804	0
550	20240429	104800	30938639	1804	1804	1804	1804	0
551	20240429	104700	30938639	1804	1804	1804	1804	1
552	20240429	104600	30936835	1803	1803	1803	1803	0
553	20240429	104500	30936835	1803	1803	1803	1803	0
554	20240429	104400	30936835	1803	1803	1803	1803	0
555	20240429	104300	30936835	1803	1805	1805	1803	15
556	20240429	104200	30909762	1810	1810	1810	1810	0
557	20240429	104100	30909762	1810	1810	1810	1810	0
558	20240429	104000	30909762	1810	1810	1810	1810	0
559	20240429	103900	30909762	1810	1809	1810	1809	2
560	20240429	103800	30906143	1801	1801	1801	1801	0
561	20240429	103700	30906143	1801	1801	1801	1801	0
562	20240429	103600	30906143	1801	1801	1801	1801	0
563	20240429	103500	30906143	1801	1801	1801	1801	0
564	20240429	103400	30906143	1801	1801	1801	1801	0
565	20240429	103300	30906143	1801	1801	1801	1801	0
566	20240429	103200	30906143	1801	1801	1801	1801	0
567	20240429	103100	30906143	1801	1801	1801	1801	1
568	20240429	103000	30904342	1810	1810	1810	1810	0
569	20240429	102900	30904342	1810	1810	1810	1810	209
570	20240429	102800	30526052	1803	1803	1803	1803	4539
571	20240429	102700	22342235	1804	1804	1804	1804	14
572	20240429	102600	22316979	1805	1806	1806	1805	308
573	20240429	102500	21760743	1806	1806	1806	1806	68
574	20240429	102400	21637935	1805	1805	1805	1805	0
575	20240429	102300	21637935	1805	1805	1805	1805	0
576	20240429	102200	21637935	1805	1805	1805	1805	1
577	20240429	102100	21636130	1810	1810	1810	1810	1
578	20240429	102000	21634320	1811	1811	1811	1811	13
579	20240429	101900	21610777	1811	1811	1811	1811	31
580	20240429	101800	21554636	1810	1810	1810	1810	0
581	20240429	101700	21554636	1810	1810	1810	1810	0
582	20240429	101600	21554636	1810	1810	1810	1810	0
583	20240429	101500	21554636	1810	1810	1810	1810	0
584	20240429	101400	21554636	1810	1810	1810	1810	0
585	20240429	101300	21554636	1810	1810	1810	1810	981
586	20240429	101200	19779026	1810	1809	1810	1809	831
587	20240429	101100	18274928	1805	1809	1809	1805	2
588	20240429	101000	18271314	1805	1805	1805	1805	0
589	20240429	100900	18271314	1805	1805	1805	1805	0
590	20240429	100800	18271314	1805	1805	1805	1805	0
591	20240429	100700	18271314	1805	1805	1805	1805	1
592	20240429	100600	18269509	1804	1804	1804	1804	0
593	20240429	100500	18269509	1804	1804	1804	1804	0
594	20240429	100400	18269509	1804	1812	1812	1804	2
595	20240429	100300	18265893	1804	1804	1804	1804	0
596	20240429	100200	18265893	1804	1804	1804	1804	0
597	20240429	100100	18265893	1804	1804	1804	1804	480
598	20240429	100000	17399973	1803	1803	1803	1803	71
599	20240429	095900	17271960	1803	1803	1803	1803	0
600	20240429	095800	17271960	1803	1803	1803	1803	0
601	20240429	095700	17271960	1803	1804	1804	1803	101
602	20240429	095600	17089843	1803	1803	1803	1803	0
603	20240429	095500	17089843	1803	1803	1803	1803	0
604	20240429	095400	17089843	1803	1803	1803	1803	0
605	20240429	095300	17089843	1803	1803	1803	1803	0
606	20240429	095200	17089843	1803	1803	1803	1803	0
607	20240429	095100	17089843	1803	1803	1803	1803	55
608	20240429	095000	16990678	1803	1803	1803	1803	0
609	20240429	094900	16990678	1803	1803	1803	1803	0
610	20240429	094800	16990678	1803	1803	1803	1803	0
611	20240429	094700	16990678	1803	1814	1815	1803	50
612	20240429	094600	16900458	1804	1815	1815	1804	4
613	20240429	094500	16893209	1815	1814	1815	1804	77
614	20240429	094400	16753540	1814	1814	1814	1814	1
615	20240429	094300	16751726	1814	1814	1814	1814	2
616	20240429	094200	16748098	1804	1804	1804	1804	0
617	20240429	094100	16748098	1804	1804	1804	1804	0
618	20240429	094000	16748098	1804	1804	1804	1804	2
619	20240429	093900	16744490	1802	1802	1802	1802	0
620	20240429	093800	16744490	1802	1802	1802	1802	0
621	20240429	093700	16744490	1802	1802	1802	1802	0
622	20240429	093600	16744490	1802	1802	1802	1802	5
623	20240429	093500	16735480	1801	1803	1803	1801	15
624	20240429	093400	16708437	1803	1805	1805	1803	15
625	20240429	093300	16681364	1804	1805	1805	1804	134
626	20240429	093200	16439495	1805	1805	1805	1805	0
627	20240429	093100	16439495	1805	1805	1805	1805	0
628	20240429	093000	16439495	1805	1805	1805	1805	0
629	20240429	092900	16439495	1805	1805	1805	1805	0
630	20240429	092800	16439495	1805	1805	1805	1805	1
631	20240429	092700	16437690	1815	1815	1815	1805	12
632	20240429	092600	16415920	1804	1804	1804	1804	0
633	20240429	092500	16415920	1804	1804	1804	1804	51
634	20240429	092400	16323916	1816	1804	1816	1804	2
635	20240429	092300	16320296	1818	1818	1818	1818	0
636	20240429	092200	16320296	1818	1815	1818	1815	549
637	20240429	092100	15322318	1802	1802	1802	1802	1
638	20240429	092000	15320516	1817	1817	1817	1817	1
639	20240429	091900	15318699	1813	1813	1813	1813	0
640	20240429	091800	15318699	1813	1813	1813	1813	480
641	20240429	091700	14448459	1813	1813	1813	1813	89
642	20240429	091600	14287102	1813	1813	1813	1813	0
643	20240429	091500	14287102	1813	1813	1813	1813	54
644	20240429	091400	14189200	1813	1813	1813	1813	5887
645	20240429	091300	3516069	1819	1819	1819	1819	0
646	20240429	091200	3516069	1819	1819	1819	1819	20
647	20240429	091100	3479689	1818	1818	1818	1818	0
648	20240429	091000	3479689	1818	1818	1818	1818	0
649	20240429	090900	3479689	1818	1818	1818	1818	1
650	20240429	090800	3477871	1801	1801	1801	1801	0
651	20240429	090700	3477871	1801	1801	1801	1801	0
652	20240429	090600	3477871	1801	1801	1801	1801	0
653	20240429	090500	3477871	1801	1801	1801	1801	1
654	20240429	090400	3476070	1820	1820	1820	1820	0
655	20240429	090300	3476070	1820	1820	1820	1820	0
656	20240429	090200	3476070	1820	1820	1820	1820	0
657	20240429	090100	3476070	1820	1820	1820	1820	0
658	20240429	090000	3476070	1820	1798	1820	1798	1921