KissMeData/192250/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203300	280614022	1339	1339	1339	1339	7482
3	20240429	203200	280614022	1339	1339	1339	1339	0
4	20240429	203100	280614022	1339	1339	1339	1339	0
5	20240429	203000	280614022	1339	1339	1339	1339	0
6	20240429	202900	280614022	1339	1339	1339	1339	0
7	20240429	202800	280614022	1339	1339	1339	1339	0
8	20240429	202700	280614022	1339	1339	1339	1339	0
9	20240429	202600	280614022	1339	1339	1339	1339	0
10	20240429	202500	280614022	1339	1339	1339	1339	0
11	20240429	202400	280614022	1339	1339	1339	1339	0
12	20240429	202300	280614022	1339	1339	1339	1339	0
13	20240429	202200	280614022	1339	1339	1339	1339	0
14	20240429	202100	280614022	1339	1339	1339	1339	0
15	20240429	202000	280614022	1339	1339	1339	1339	0
16	20240429	201900	280614022	1339	1339	1339	1339	0
17	20240429	201800	280614022	1339	1339	1339	1339	0
18	20240429	201700	280614022	1339	1339	1339	1339	0
19	20240429	201600	280614022	1339	1339	1339	1339	0
20	20240429	201500	280614022	1339	1339	1339	1339	0
21	20240429	201400	280614022	1339	1339	1339	1339	0
22	20240429	201300	280614022	1339	1339	1339	1339	0
23	20240429	201200	280614022	1339	1339	1339	1339	0
24	20240429	201100	280614022	1339	1339	1339	1339	0
25	20240429	201000	280614022	1339	1339	1339	1339	0
26	20240429	200900	280614022	1339	1339	1339	1339	0
27	20240429	200800	280614022	1339	1339	1339	1339	0
28	20240429	200700	280614022	1339	1339	1339	1339	0
29	20240429	200600	280614022	1339	1339	1339	1339	0
30	20240429	200500	280614022	1339	1339	1339	1339	0
31	20240429	200400	280614022	1339	1339	1339	1339	0
32	20240429	200300	280614022	1339	1339	1339	1339	7482
33	20240429	200200	280614022	1339	1339	1339	1339	0
34	20240429	200100	280614022	1339	1339	1339	1339	0
35	20240429	200000	280614022	1339	1339	1339	1339	0
36	20240429	195900	280614022	1339	1339	1339	1339	0
37	20240429	195800	280614022	1339	1339	1339	1339	0
38	20240429	195700	280614022	1339	1339	1339	1339	0
39	20240429	195600	280614022	1339	1339	1339	1339	0
40	20240429	195500	280614022	1339	1339	1339	1339	0
41	20240429	195400	280614022	1339	1339	1339	1339	0
42	20240429	195300	280614022	1339	1339	1339	1339	0
43	20240429	195200	280614022	1339	1339	1339	1339	0
44	20240429	195100	280614022	1339	1339	1339	1339	0
45	20240429	195000	280614022	1339	1339	1339	1339	0
46	20240429	194900	280614022	1339	1339	1339	1339	0
47	20240429	194800	280614022	1339	1339	1339	1339	0
48	20240429	194700	280614022	1339	1339	1339	1339	0
49	20240429	194600	280614022	1339	1339	1339	1339	0
50	20240429	194500	280614022	1339	1339	1339	1339	0
51	20240429	194400	280614022	1339	1339	1339	1339	0
52	20240429	194300	280614022	1339	1339	1339	1339	0
53	20240429	194200	280614022	1339	1339	1339	1339	0
54	20240429	194100	280614022	1339	1339	1339	1339	0
55	20240429	194000	280614022	1339	1339	1339	1339	0
56	20240429	193900	280614022	1339	1339	1339	1339	0
57	20240429	193800	280614022	1339	1339	1339	1339	0
58	20240429	193700	280614022	1339	1339	1339	1339	0
59	20240429	193600	280614022	1339	1339	1339	1339	0
60	20240429	193500	280614022	1339	1339	1339	1339	0
61	20240429	193400	280614022	1339	1339	1339	1339	0
62	20240429	193300	280614022	1339	1339	1339	1339	7482
63	20240429	193200	280614022	1339	1339	1339	1339	0
64	20240429	193100	280614022	1339	1339	1339	1339	0
65	20240429	193000	280614022	1339	1339	1339	1339	0
66	20240429	192900	280614022	1339	1339	1339	1339	0
67	20240429	192800	280614022	1339	1339	1339	1339	0
68	20240429	192700	280614022	1339	1339	1339	1339	0
69	20240429	192600	280614022	1339	1339	1339	1339	0
70	20240429	192500	280614022	1339	1339	1339	1339	0
71	20240429	192400	280614022	1339	1339	1339	1339	0
72	20240429	192300	280614022	1339	1339	1339	1339	0
73	20240429	192200	280614022	1339	1339	1339	1339	0
74	20240429	192100	280614022	1339	1339	1339	1339	0
75	20240429	192000	280614022	1339	1339	1339	1339	0
76	20240429	191900	280614022	1339	1339	1339	1339	0
77	20240429	191800	280614022	1339	1339	1339	1339	0
78	20240429	191700	280614022	1339	1339	1339	1339	0
79	20240429	191600	280614022	1339	1339	1339	1339	0
80	20240429	191500	280614022	1339	1339	1339	1339	0
81	20240429	191400	280614022	1339	1339	1339	1339	0
82	20240429	191300	280614022	1339	1339	1339	1339	0
83	20240429	191200	280614022	1339	1339	1339	1339	0
84	20240429	191100	280614022	1339	1339	1339	1339	0
85	20240429	191000	280614022	1339	1339	1339	1339	0
86	20240429	190900	280614022	1339	1339	1339	1339	0
87	20240429	190800	280614022	1339	1339	1339	1339	0
88	20240429	190700	280614022	1339	1339	1339	1339	0
89	20240429	190600	280614022	1339	1339	1339	1339	0
90	20240429	190500	280614022	1339	1339	1339	1339	0
91	20240429	190400	280614022	1339	1339	1339	1339	0
92	20240429	190300	280614022	1339	1339	1339	1339	7482
93	20240429	190200	280614022	1339	1339	1339	1339	0
94	20240429	190100	280614022	1339	1339	1339	1339	0
95	20240429	190000	280614022	1339	1339	1339	1339	0
96	20240429	185900	280614022	1339	1339	1339	1339	0
97	20240429	185800	280614022	1339	1339	1339	1339	0
98	20240429	185700	280614022	1339	1339	1339	1339	0
99	20240429	185600	280614022	1339	1339	1339	1339	0
100	20240429	185500	280614022	1339	1339	1339	1339	0
101	20240429	185400	280614022	1339	1339	1339	1339	0
102	20240429	185300	280614022	1339	1339	1339	1339	0
103	20240429	185200	280614022	1339	1339	1339	1339	0
104	20240429	185100	280614022	1339	1339	1339	1339	0
105	20240429	185000	280614022	1339	1339	1339	1339	0
106	20240429	184900	280614022	1339	1339	1339	1339	0
107	20240429	184800	280614022	1339	1339	1339	1339	0
108	20240429	184700	280614022	1339	1339	1339	1339	0
109	20240429	184600	280614022	1339	1339	1339	1339	0
110	20240429	184500	280614022	1339	1339	1339	1339	0
111	20240429	184400	280614022	1339	1339	1339	1339	0
112	20240429	184300	280614022	1339	1339	1339	1339	0
113	20240429	184200	280614022	1339	1339	1339	1339	0
114	20240429	184100	280614022	1339	1339	1339	1339	0
115	20240429	184000	280614022	1339	1339	1339	1339	0
116	20240429	183900	280614022	1339	1339	1339	1339	0
117	20240429	183800	280614022	1339	1339	1339	1339	0
118	20240429	183700	280614022	1339	1339	1339	1339	0
119	20240429	183600	280614022	1339	1339	1339	1339	0
120	20240429	183500	280614022	1339	1339	1339	1339	0
121	20240429	183400	280614022	1339	1339	1339	1339	0
122	20240429	183300	280614022	1339	1339	1339	1339	7482
123	20240429	183200	280614022	1339	1339	1339	1339	0
124	20240429	183100	280614022	1339	1339	1339	1339	0
125	20240429	183000	280614022	1339	1339	1339	1339	0
126	20240429	182900	280614022	1339	1339	1339	1339	0
127	20240429	182800	280614022	1339	1339	1339	1339	0
128	20240429	182700	280614022	1339	1339	1339	1339	0
129	20240429	182600	280614022	1339	1339	1339	1339	0
130	20240429	182500	280614022	1339	1339	1339	1339	0
131	20240429	182400	280614022	1339	1339	1339	1339	0
132	20240429	182300	280614022	1339	1339	1339	1339	0
133	20240429	182200	280614022	1339	1339	1339	1339	0
134	20240429	182100	280614022	1339	1339	1339	1339	0
135	20240429	182000	280614022	1339	1339	1339	1339	0
136	20240429	181900	280614022	1339	1339	1339	1339	0
137	20240429	181800	280614022	1339	1339	1339	1339	0
138	20240429	181700	280614022	1339	1339	1339	1339	0
139	20240429	181600	280614022	1339	1339	1339	1339	0
140	20240429	181500	280614022	1339	1339	1339	1339	0
141	20240429	181400	280614022	1339	1339	1339	1339	0
142	20240429	181300	280614022	1339	1339	1339	1339	0
143	20240429	181200	280614022	1339	1339	1339	1339	0
144	20240429	181100	280614022	1339	1339	1339	1339	0
145	20240429	181000	280614022	1339	1339	1339	1339	0
146	20240429	180900	280614022	1339	1339	1339	1339	0
147	20240429	180800	280614022	1339	1339	1339	1339	0
148	20240429	180700	280614022	1339	1339	1339	1339	0
149	20240429	180600	280614022	1339	1339	1339	1339	0
150	20240429	180500	280614022	1339	1339	1339	1339	0
151	20240429	180400	280614022	1339	1339	1339	1339	0
152	20240429	180300	280614022	1339	1339	1339	1339	7482
153	20240429	180200	280614022	1339	1339	1339	1339	0
154	20240429	180100	280614022	1339	1339	1339	1339	0
155	20240429	180000	280614022	1339	1339	1339	1339	0
156	20240429	175900	280614022	1339	1339	1339	1339	0
157	20240429	175800	280614022	1339	1339	1339	1339	0
158	20240429	175700	280614022	1339	1339	1339	1339	0
159	20240429	175600	280614022	1339	1339	1339	1339	0
160	20240429	175500	280614022	1339	1339	1339	1339	0
161	20240429	175400	280614022	1339	1339	1339	1339	0
162	20240429	175300	280614022	1339	1339	1339	1339	0
163	20240429	175200	280614022	1339	1339	1339	1339	0
164	20240429	175100	280614022	1339	1339	1339	1339	0
165	20240429	175000	280614022	1339	1339	1339	1339	0
166	20240429	174900	280614022	1339	1339	1339	1339	0
167	20240429	174800	280614022	1339	1339	1339	1339	0
168	20240429	174700	280614022	1339	1339	1339	1339	0
169	20240429	174600	280614022	1339	1339	1339	1339	0
170	20240429	174500	280614022	1339	1339	1339	1339	0
171	20240429	174400	280614022	1339	1339	1339	1339	0
172	20240429	174300	280614022	1339	1339	1339	1339	0
173	20240429	174200	280614022	1339	1339	1339	1339	0
174	20240429	174100	280614022	1339	1339	1339	1339	0
175	20240429	174000	280614022	1339	1339	1339	1339	0
176	20240429	173900	280614022	1339	1339	1339	1339	0
177	20240429	173800	280614022	1339	1339	1339	1339	0
178	20240429	173700	280614022	1339	1339	1339	1339	0
179	20240429	173600	280614022	1339	1339	1339	1339	0
180	20240429	173500	280614022	1339	1339	1339	1339	0
181	20240429	173400	280614022	1339	1339	1339	1339	0
182	20240429	173300	280614022	1339	1339	1339	1339	7482
183	20240429	173200	280614022	1339	1339	1339	1339	0
184	20240429	173100	280614022	1339	1339	1339	1339	0
185	20240429	173000	280614022	1339	1339	1339	1339	0
186	20240429	172900	280614022	1339	1339	1339	1339	0
187	20240429	172800	280614022	1339	1339	1339	1339	0
188	20240429	172700	280614022	1339	1339	1339	1339	0
189	20240429	172600	280614022	1339	1339	1339	1339	0
190	20240429	172500	280614022	1339	1339	1339	1339	0
191	20240429	172400	280614022	1339	1339	1339	1339	0
192	20240429	172300	280614022	1339	1339	1339	1339	0
193	20240429	172200	280614022	1339	1339	1339	1339	0
194	20240429	172100	280614022	1339	1339	1339	1339	0
195	20240429	172000	280614022	1339	1339	1339	1339	0
196	20240429	171900	280614022	1339	1339	1339	1339	0
197	20240429	171800	280614022	1339	1339	1339	1339	0
198	20240429	171700	280614022	1339	1339	1339	1339	0
199	20240429	171600	280614022	1339	1339	1339	1339	0
200	20240429	171500	280614022	1339	1339	1339	1339	0
201	20240429	171400	280614022	1339	1339	1339	1339	0
202	20240429	171300	280614022	1339	1339	1339	1339	0
203	20240429	171200	280614022	1339	1339	1339	1339	0
204	20240429	171100	280614022	1339	1339	1339	1339	0
205	20240429	171000	280614022	1339	1339	1339	1339	0
206	20240429	170900	280614022	1339	1339	1339	1339	0
207	20240429	170800	280614022	1339	1339	1339	1339	0
208	20240429	170700	280614022	1339	1339	1339	1339	0
209	20240429	170600	280614022	1339	1339	1339	1339	0
210	20240429	170500	280614022	1339	1339	1339	1339	0
211	20240429	170400	280614022	1339	1339	1339	1339	0
212	20240429	170300	280614022	1339	1339	1339	1339	7482
213	20240429	170200	280614022	1339	1339	1339	1339	0
214	20240429	170100	280614022	1339	1339	1339	1339	0
215	20240429	170000	280614022	1339	1339	1339	1339	0
216	20240429	165900	280614022	1339	1339	1339	1339	0
217	20240429	165800	280614022	1339	1339	1339	1339	0
218	20240429	165700	280614022	1339	1339	1339	1339	0
219	20240429	165600	280614022	1339	1339	1339	1339	0
220	20240429	165500	280614022	1339	1339	1339	1339	0
221	20240429	165400	280614022	1339	1339	1339	1339	0
222	20240429	165300	280614022	1339	1339	1339	1339	0
223	20240429	165200	280614022	1339	1339	1339	1339	0
224	20240429	165100	280614022	1339	1339	1339	1339	0
225	20240429	165000	280614022	1339	1339	1339	1339	0
226	20240429	164900	280614022	1339	1339	1339	1339	0
227	20240429	164800	280614022	1339	1339	1339	1339	0
228	20240429	164700	280614022	1339	1339	1339	1339	0
229	20240429	164600	280614022	1339	1339	1339	1339	0
230	20240429	164500	280614022	1339	1339	1339	1339	0
231	20240429	164400	280614022	1339	1339	1339	1339	0
232	20240429	164300	280614022	1339	1339	1339	1339	0
233	20240429	164200	280614022	1339	1339	1339	1339	0
234	20240429	164100	280614022	1339	1339	1339	1339	0
235	20240429	164000	280614022	1339	1339	1339	1339	0
236	20240429	163900	280614022	1339	1339	1339	1339	0
237	20240429	163800	280614022	1339	1339	1339	1339	0
238	20240429	163700	280614022	1339	1339	1339	1339	0
239	20240429	163600	280614022	1339	1339	1339	1339	0
240	20240429	163500	280614022	1339	1339	1339	1339	0
241	20240429	163400	280614022	1339	1339	1339	1339	0
242	20240429	163300	280614022	1339	1339	1339	1339	7482
243	20240429	163200	280614022	1339	1339	1339	1339	0
244	20240429	163100	280614022	1339	1339	1339	1339	0
245	20240429	163000	280614022	1339	1339	1339	1339	0
246	20240429	162900	280614022	1339	1339	1339	1339	0
247	20240429	162800	280614022	1339	1339	1339	1339	0
248	20240429	162700	280614022	1339	1339	1339	1339	0
249	20240429	162600	280614022	1339	1339	1339	1339	0
250	20240429	162500	280614022	1339	1339	1339	1339	0
251	20240429	162400	280614022	1339	1339	1339	1339	0
252	20240429	162300	280614022	1339	1339	1339	1339	0
253	20240429	162200	280614022	1339	1339	1339	1339	0
254	20240429	162100	280614022	1339	1339	1339	1339	0
255	20240429	162000	280614022	1339	1339	1339	1339	0
256	20240429	161900	280614022	1339	1339	1339	1339	0
257	20240429	161800	280614022	1339	1339	1339	1339	0
258	20240429	161700	280614022	1339	1339	1339	1339	0
259	20240429	161600	280614022	1339	1339	1339	1339	0
260	20240429	161500	280614022	1339	1339	1339	1339	0
261	20240429	161400	280614022	1339	1339	1339	1339	0
262	20240429	161300	280614022	1339	1339	1339	1339	0
263	20240429	161200	280614022	1339	1339	1339	1339	0
264	20240429	161100	280614022	1339	1339	1339	1339	0
265	20240429	161000	280614022	1339	1339	1339	1339	0
266	20240429	160900	280614022	1339	1339	1339	1339	0
267	20240429	160800	280614022	1339	1339	1339	1339	0
268	20240429	160700	280614022	1339	1339	1339	1339	0
269	20240429	160600	280614022	1339	1339	1339	1339	0
270	20240429	160500	280614022	1339	1339	1339	1339	0
271	20240429	160400	280614022	1339	1339	1339	1339	0
272	20240429	160300	280614022	1339	1339	1339	1339	7482
273	20240429	160200	280614022	1339	1339	1339	1339	0
274	20240429	160100	280614022	1339	1339	1339	1339	0
275	20240429	160000	280614022	1339	1339	1339	1339	0
276	20240429	155900	280614022	1339	1339	1339	1339	0
277	20240429	155800	280614022	1339	1339	1339	1339	0
278	20240429	155700	280614022	1339	1339	1339	1339	0
279	20240429	155600	280614022	1339	1339	1339	1339	0
280	20240429	155500	280614022	1339	1339	1339	1339	0
281	20240429	155400	280614022	1339	1339	1339	1339	0
282	20240429	155300	280614022	1339	1339	1339	1339	0
283	20240429	155200	280614022	1339	1339	1339	1339	0
284	20240429	155100	280614022	1339	1339	1339	1339	0
285	20240429	155000	280614022	1339	1339	1339	1339	0
286	20240429	154900	280614022	1339	1339	1339	1339	0
287	20240429	154800	280614022	1339	1339	1339	1339	0
288	20240429	154700	280614022	1339	1339	1339	1339	0
289	20240429	154600	280614022	1339	1339	1339	1339	0
290	20240429	154500	280614022	1339	1339	1339	1339	0
291	20240429	154400	280614022	1339	1339	1339	1339	0
292	20240429	154300	280614022	1339	1339	1339	1339	0
293	20240429	154200	280614022	1339	1339	1339	1339	0
294	20240429	154100	280614022	1339	1339	1339	1339	0
295	20240429	154000	280614022	1339	1339	1339	1339	0
296	20240429	153900	280614022	1339	1339	1339	1339	0
297	20240429	153800	280614022	1339	1339	1339	1339	0
298	20240429	153700	280614022	1339	1339	1339	1339	0
299	20240429	153600	280614022	1339	1339	1339	1339	0
300	20240429	153500	280614022	1339	1339	1339	1339	0
301	20240429	153400	280614022	1339	1339	1339	1339	0
302	20240429	153300	280614022	1339	1339	1339	1339	7482
303	20240429	153200	280614022	1339	1339	1339	1339	0
304	20240429	153100	280614022	1339	1339	1339	1339	0
305	20240429	153000	280614022	1339	1339	1339	1339	7482
306	20240429	152900	270595624	1339	1339	1339	1339	0
307	20240429	152800	270595624	1339	1339	1339	1339	0
308	20240429	152700	270595624	1339	1339	1339	1339	0
309	20240429	152600	270595624	1339	1339	1339	1339	0
310	20240429	152500	270595624	1339	1339	1339	1339	0
311	20240429	152400	270595624	1339	1339	1339	1339	0
312	20240429	152300	270595624	1339	1339	1339	1339	0
313	20240429	152200	270595624	1339	1339	1339	1339	0
314	20240429	152100	270595624	1339	1339	1339	1339	0
315	20240429	152000	270595624	1339	1339	1339	1339	0
316	20240429	151900	270595624	1339	1338	1339	1338	1076
317	20240429	151800	269155159	1339	1339	1339	1338	1099
318	20240429	151700	267683603	1339	1339	1339	1339	2214
319	20240429	151600	264719057	1337	1337	1338	1337	4570
320	20240429	151500	258604932	1337	1337	1337	1337	3680
321	20240429	151400	253684772	1338	1338	1338	1338	0
322	20240429	151300	253684772	1338	1338	1338	1338	46
323	20240429	151200	253623224	1338	1337	1338	1337	1918
324	20240429	151100	251058856	1337	1338	1338	1337	641
325	20240429	151000	250201465	1335	1337	1337	1335	278
326	20240429	150900	249830135	1337	1337	1337	1337	500
327	20240429	150800	249161635	1338	1338	1338	1338	3
328	20240429	150700	249157621	1334	1334	1334	1334	90
329	20240429	150600	249037561	1333	1333	1333	1333	0
330	20240429	150500	249037561	1333	1337	1337	1333	659
331	20240429	150400	248157430	1337	1337	1337	1337	501
332	20240429	150300	247487593	1338	1337	1338	1337	46
333	20240429	150200	247426055	1337	1337	1337	1337	62
334	20240429	150100	247343161	1338	1338	1338	1338	82
335	20240429	150000	247233445	1338	1338	1338	1338	5
336	20240429	145900	247226755	1338	1338	1338	1338	1
337	20240429	145800	247225417	1338	1337	1338	1337	149
338	20240429	145700	247026090	1338	1338	1338	1338	176
339	20240429	145600	246790602	1337	1337	1337	1337	255
340	20240429	145500	246449667	1337	1337	1337	1337	56
341	20240429	145400	246374795	1337	1338	1338	1337	347
342	20240429	145300	245910599	1338	1336	1338	1336	4070
343	20240429	145200	240470570	1336	1336	1336	1336	0
344	20240429	145100	240470570	1336	1336	1336	1336	2
345	20240429	145000	240467898	1335	1335	1335	1335	101
346	20240429	144900	240333063	1335	1335	1335	1335	0
347	20240429	144800	240333063	1335	1335	1335	1335	0
348	20240429	144700	240333063	1335	1335	1335	1335	0
349	20240429	144600	240333063	1335	1335	1335	1335	707
350	20240429	144500	239389218	1334	1334	1334	1334	0
351	20240429	144400	239389218	1334	1334	1334	1334	599
352	20240429	144300	238590152	1334	1334	1334	1334	0
353	20240429	144200	238590152	1334	1334	1334	1334	0
354	20240429	144100	238590152	1334	1334	1334	1334	140
355	20240429	144000	238403392	1332	1332	1332	1332	53
356	20240429	143900	238332796	1334	1334	1334	1334	0
357	20240429	143800	238332796	1334	1334	1334	1334	0
358	20240429	143700	238332796	1334	1334	1334	1334	0
359	20240429	143600	238332796	1334	1334	1334	1334	0
360	20240429	143500	238332796	1334	1334	1334	1334	0
361	20240429	143400	238332796	1334	1334	1334	1334	1
362	20240429	143300	238331462	1334	1334	1334	1334	8
363	20240429	143200	238320790	1334	1331	1334	1331	25
364	20240429	143100	238287443	1331	1331	1331	1331	388
365	20240429	143000	237771015	1331	1331	1331	1331	500
366	20240429	142900	237105515	1331	1331	1331	1331	51
367	20240429	142800	237037634	1331	1331	1331	1331	60
368	20240429	142700	236957774	1332	1332	1332	1332	0
369	20240429	142600	236957774	1332	1332	1332	1332	1
370	20240429	142500	236956442	1331	1331	1331	1331	0
371	20240429	142400	236956442	1331	1331	1331	1331	0
372	20240429	142300	236956442	1331	1331	1331	1331	75
373	20240429	142200	236856617	1332	1332	1332	1332	711
374	20240429	142100	235909565	1332	1332	1332	1332	218
375	20240429	142000	235619189	1332	1332	1332	1332	303
376	20240429	141900	235215593	1332	1332	1332	1332	1
377	20240429	141800	235214261	1332	1332	1332	1332	9
378	20240429	141700	235202273	1334	1334	1334	1334	0
379	20240429	141600	235202273	1334	1334	1334	1334	2
380	20240429	141500	235199605	1334	1334	1334	1334	34
381	20240429	141400	235154249	1334	1334	1334	1334	17
382	20240429	141300	235131571	1334	1334	1334	1334	0
383	20240429	141200	235131571	1334	1334	1334	1334	0
384	20240429	141100	235131571	1334	1334	1334	1334	0
385	20240429	141000	235131571	1334	1334	1334	1334	0
386	20240429	140900	235131571	1334	1334	1334	1334	0
387	20240429	140800	235131571	1334	1334	1334	1334	0
388	20240429	140700	235131571	1334	1334	1334	1334	0
389	20240429	140600	235131571	1334	1329	1334	1329	209
390	20240429	140500	234853765	1329	1334	1334	1329	3668
391	20240429	140400	229974592	1337	1337	1337	1337	0
392	20240429	140300	229974592	1337	1337	1337	1337	0
393	20240429	140200	229974592	1337	1337	1337	1337	0
394	20240429	140100	229974592	1337	1337	1337	1337	0
395	20240429	140000	229974592	1337	1337	1337	1337	0
396	20240429	135900	229974592	1337	1337	1337	1337	0
397	20240429	135800	229974592	1337	1337	1337	1337	0
398	20240429	135700	229974592	1337	1337	1337	1337	100
399	20240429	135600	229840892	1337	1337	1337	1337	0
400	20240429	135500	229840892	1337	1337	1337	1337	0
401	20240429	135400	229840892	1337	1337	1337	1337	187
402	20240429	135300	229590873	1333	1333	1333	1333	0
403	20240429	135200	229590873	1333	1333	1333	1333	0
404	20240429	135100	229590873	1333	1333	1333	1333	0
405	20240429	135000	229590873	1333	1333	1333	1333	2000
406	20240429	134900	226924873	1333	1333	1333	1333	0
407	20240429	134800	226924873	1333	1333	1333	1333	500
408	20240429	134700	226258373	1337	1337	1337	1337	32
409	20240429	134600	226215589	1337	1337	1337	1337	0
410	20240429	134500	226215589	1337	1337	1337	1337	0
411	20240429	134400	226215589	1337	1337	1337	1337	0
412	20240429	134300	226215589	1337	1337	1337	1337	7
413	20240429	134200	226206230	1337	1337	1337	1337	1
414	20240429	134100	226204893	1338	1338	1338	1338	0
415	20240429	134000	226204893	1338	1338	1338	1338	0
416	20240429	133900	226204893	1338	1338	1338	1338	69
417	20240429	133800	226112571	1338	1338	1338	1338	2000
418	20240429	133700	223436571	1338	1338	1338	1338	0
419	20240429	133600	223436571	1338	1338	1338	1338	0
420	20240429	133500	223436571	1338	1338	1338	1338	0
421	20240429	133400	223436571	1338	1338	1338	1338	3
422	20240429	133300	223432557	1338	1338	1338	1338	0
423	20240429	133200	223432557	1338	1338	1338	1338	1
424	20240429	133100	223431219	1329	1337	1337	1329	600
425	20240429	133000	222632742	1337	1337	1337	1337	50
426	20240429	132900	222565892	1337	1337	1337	1337	342
427	20240429	132800	222108638	1337	1337	1337	1337	800
428	20240429	132700	221039038	1337	1336	1337	1336	86
429	20240429	132600	220924057	1335	1335	1335	1335	5
430	20240429	132500	220917382	1335	1335	1335	1335	0
431	20240429	132400	220917382	1335	1335	1335	1335	0
432	20240429	132300	220917382	1335	1335	1335	1335	11
433	20240429	132200	220902697	1335	1335	1335	1335	300
434	20240429	132100	220502197	1335	1335	1335	1335	0
435	20240429	132000	220502197	1335	1337	1338	1335	57
436	20240429	131900	220425954	1338	1338	1338	1338	0
437	20240429	131800	220425954	1338	1338	1338	1338	0
438	20240429	131700	220425954	1338	1338	1338	1338	0
439	20240429	131600	220425954	1338	1338	1338	1338	1
440	20240429	131500	220424616	1330	1337	1337	1330	3632
441	20240429	131400	215587142	1338	1338	1338	1338	1
442	20240429	131300	215585804	1336	1336	1336	1336	1
443	20240429	131200	215584468	1336	1338	1338	1336	251
444	20240429	131100	215248931	1337	1337	1337	1337	200
445	20240429	131000	214981531	1337	1337	1337	1337	0
446	20240429	130900	214981531	1337	1337	1337	1337	346
447	20240429	130800	214518929	1337	1337	1337	1337	0
448	20240429	130700	214518929	1337	1337	1337	1337	222
449	20240429	130600	214222115	1337	1337	1337	1337	1174
450	20240429	130500	212652477	1337	1337	1337	1337	100
451	20240429	130400	212518777	1337	1337	1337	1337	0
452	20240429	130300	212518777	1337	1337	1337	1337	0
453	20240429	130200	212518777	1337	1337	1337	1337	0
454	20240429	130100	212518777	1337	1337	1337	1337	0
455	20240429	130000	212518777	1337	1337	1337	1337	0
456	20240429	125900	212518777	1337	1337	1337	1337	0
457	20240429	125800	212518777	1337	1336	1337	1332	1436
458	20240429	125700	210599335	1336	1336	1336	1336	10
459	20240429	125600	210585975	1337	1337	1337	1337	12
460	20240429	125500	210569931	1337	1336	1337	1336	242
461	20240429	125400	210246407	1335	1335	1335	1335	1037
462	20240429	125300	208862012	1335	1335	1335	1335	7369
463	20240429	125200	199024397	1335	1335	1335	1335	0
464	20240429	125100	199024397	1335	1335	1335	1335	0
465	20240429	125000	199024397	1335	1335	1335	1335	1
466	20240429	124900	199023062	1330	1330	1330	1330	1901
467	20240429	124800	196494732	1330	1330	1330	1330	0
468	20240429	124700	196494732	1330	1330	1330	1330	0
469	20240429	124600	196494732	1330	1330	1330	1330	100
470	20240429	124500	196361732	1330	1333	1333	1330	9526
471	20240429	124400	183678979	1333	1334	1334	1333	224
472	20240429	124300	183380386	1335	1335	1335	1335	228
473	20240429	124200	183076006	1333	1334	1334	1333	2
474	20240429	124100	183073339	1333	1333	1333	1333	0
475	20240429	124000	183073339	1333	1333	1333	1333	2535
476	20240429	123900	179694184	1333	1333	1333	1333	0
477	20240429	123800	179694184	1333	1334	1334	1333	470
478	20240429	123700	179067214	1334	1335	1335	1334	2362
479	20240429	123600	175916284	1335	1335	1335	1335	750
480	20240429	123500	174915034	1334	1334	1334	1334	51
481	20240429	123400	174847000	1335	1335	1335	1335	19
482	20240429	123300	174821635	1335	1335	1335	1335	0
483	20240429	123200	174821635	1335	1335	1335	1335	3
484	20240429	123100	174817630	1334	1334	1334	1334	4
485	20240429	123000	174812294	1334	1334	1334	1334	0
486	20240429	122900	174812294	1334	1334	1334	1334	459
487	20240429	122800	174199988	1335	1335	1335	1335	1
488	20240429	122700	174198653	1334	1334	1334	1334	351
489	20240429	122600	173730419	1337	1337	1337	1337	0
490	20240429	122500	173730419	1337	1335	1337	1335	30
491	20240429	122400	173690329	1335	1335	1335	1335	0
492	20240429	122300	173690329	1335	1335	1335	1335	469
493	20240429	122200	173064214	1335	1335	1335	1335	50
494	20240429	122100	172997464	1335	1335	1335	1335	0
495	20240429	122000	172997464	1335	1335	1335	1335	0
496	20240429	121900	172997464	1335	1335	1335	1335	281
497	20240429	121800	172622329	1335	1335	1335	1335	0
498	20240429	121700	172622329	1335	1335	1335	1335	1000
499	20240429	121600	171287329	1338	1338	1338	1338	2
500	20240429	121500	171284653	1338	1338	1338	1338	0
501	20240429	121400	171284653	1338	1338	1338	1338	0
502	20240429	121300	171284653	1338	1338	1338	1338	1
503	20240429	121200	171283315	1336	1336	1336	1336	0
504	20240429	121100	171283315	1336	1336	1336	1336	182
505	20240429	121000	171040163	1336	1336	1336	1336	0
506	20240429	120900	171040163	1336	1336	1336	1336	0
507	20240429	120800	171040163	1336	1336	1336	1336	251
508	20240429	120700	170704827	1336	1336	1336	1336	0
509	20240429	120600	170704827	1336	1336	1336	1336	0
510	20240429	120500	170704827	1336	1336	1336	1336	0
511	20240429	120400	170704827	1336	1336	1336	1336	1
512	20240429	120300	170703491	1336	1336	1336	1336	551
513	20240429	120200	169967355	1336	1336	1336	1336	435
514	20240429	120100	169386195	1336	1336	1336	1336	700
515	20240429	120000	168450995	1338	1336	1338	1336	1001
516	20240429	115900	167113657	1338	1338	1338	1338	0
517	20240429	115800	167113657	1338	1335	1338	1335	106
518	20240429	115700	166972144	1335	1336	1336	1335	201
519	20240429	115600	166703770	1338	1338	1338	1338	10
520	20240429	115500	166690390	1338	1338	1338	1338	0
521	20240429	115400	166690390	1338	1338	1338	1338	0
522	20240429	115300	166690390	1338	1338	1338	1338	1
523	20240429	115200	166689052	1335	1336	1336	1335	1523
524	20240429	115100	164655517	1339	1337	1339	1336	616
525	20240429	115000	163832507	1339	1339	1339	1339	0
526	20240429	114900	163832507	1339	1339	1339	1339	0
527	20240429	114800	163832507	1339	1339	1339	1339	0
528	20240429	114700	163832507	1339	1339	1339	1339	11
529	20240429	114600	163817778	1339	1339	1339	1339	1
530	20240429	114500	163816439	1336	1336	1336	1336	0
531	20240429	114400	163816439	1336	1336	1336	1336	0
532	20240429	114300	163816439	1336	1337	1339	1336	310
533	20240429	114200	163402012	1336	1336	1336	1336	0
534	20240429	114100	163402012	1336	1337	1337	1336	501
535	20240429	114000	162732675	1336	1336	1336	1336	98
536	20240429	113900	162601747	1336	1336	1336	1336	1500
537	20240429	113800	160597747	1337	1337	1337	1337	735
538	20240429	113700	159615052	1339	1339	1339	1339	200
539	20240429	113600	159347252	1340	1340	1340	1337	4004
540	20240429	113500	153990801	1339	1339	1339	1339	0
541	20240429	113400	153990801	1339	1339	1339	1339	200
542	20240429	113300	153723001	1339	1339	1339	1339	391
543	20240429	113200	153199452	1339	1339	1339	1339	99
544	20240429	113100	153066891	1339	1338	1339	1338	56
545	20240429	113000	152991962	1337	1337	1337	1337	0
546	20240429	112900	152991962	1337	1337	1337	1337	30
547	20240429	112800	152951852	1339	1339	1339	1339	100
548	20240429	112700	152817952	1339	1339	1339	1339	106
549	20240429	112600	152676018	1339	1340	1340	1339	21
550	20240429	112500	152647898	1339	1339	1339	1339	126
551	20240429	112400	152479184	1339	1339	1339	1339	0
552	20240429	112300	152479184	1339	1339	1339	1339	23
553	20240429	112200	152448387	1336	1336	1336	1336	0
554	20240429	112100	152448387	1336	1336	1336	1336	101
555	20240429	112000	152313451	1338	1338	1338	1338	1116
556	20240429	111900	150820243	1337	1336	1337	1336	1440
557	20240429	111800	148895903	1336	1336	1336	1336	13
558	20240429	111700	148878535	1336	1336	1336	1336	10
559	20240429	111600	148865175	1336	1336	1336	1336	0
560	20240429	111500	148865175	1336	1338	1339	1336	1663
561	20240429	111400	146640206	1338	1337	1338	1337	702
562	20240429	111300	145701630	1337	1337	1337	1337	1753
563	20240429	111200	143357869	1337	1337	1337	1337	0
564	20240429	111100	143357869	1337	1337	1337	1337	0
565	20240429	111000	143357869	1337	1337	1337	1337	0
566	20240429	110900	143357869	1337	1337	1337	1337	300
567	20240429	110800	142956769	1337	1337	1337	1337	200
568	20240429	110700	142689369	1336	1336	1336	1336	136
569	20240429	110600	142507673	1337	1337	1337	1337	1500
570	20240429	110500	140502173	1337	1337	1337	1337	0
571	20240429	110400	140502173	1337	1338	1338	1337	2000
572	20240429	110300	137827209	1339	1339	1339	1339	6
573	20240429	110200	137819175	1339	1339	1339	1339	20
574	20240429	110100	137792395	1339	1339	1339	1339	0
575	20240429	110000	137792395	1339	1339	1339	1339	0
576	20240429	105900	137792395	1339	1339	1339	1339	164
577	20240429	105800	137572799	1341	1341	1341	1341	0
578	20240429	105700	137572799	1341	1341	1341	1341	20
579	20240429	105600	137545979	1341	1341	1341	1341	0
580	20240429	105500	137545979	1341	1341	1341	1341	8
581	20240429	105400	137535251	1342	1342	1342	1342	0
582	20240429	105300	137535251	1342	1340	1342	1338	1001
583	20240429	105200	136194921	1342	1342	1342	1342	14
584	20240429	105100	136176133	1342	1342	1342	1342	0
585	20240429	105000	136176133	1342	1342	1342	1342	0
586	20240429	104900	136176133	1342	1342	1342	1342	0
587	20240429	104800	136176133	1342	1339	1342	1339	3001
588	20240429	104700	132157791	1342	1342	1342	1342	1500
589	20240429	104600	130144791	1342	1342	1342	1342	1
590	20240429	104500	130143449	1340	1340	1340	1340	125
591	20240429	104400	129975949	1340	1340	1340	1340	0
592	20240429	104300	129975949	1340	1341	1341	1340	1201
593	20240429	104200	128366409	1342	1341	1342	1341	1921
594	20240429	104100	125789547	1342	1342	1342	1342	1
595	20240429	104000	125788205	1342	1342	1342	1342	0
596	20240429	103900	125788205	1342	1342	1342	1342	0
597	20240429	103800	125788205	1342	1342	1342	1342	1
598	20240429	103700	125786863	1338	1342	1342	1338	5001
599	20240429	103600	119092407	1338	1338	1338	1338	0
600	20240429	103500	119092407	1338	1338	1338	1338	0
601	20240429	103400	119092407	1338	1340	1340	1338	6
602	20240429	103300	119084376	1336	1336	1336	1336	0
603	20240429	103200	119084376	1336	1336	1336	1336	827
604	20240429	103100	117979504	1336	1337	1337	1336	1758
605	20240429	103000	115629059	1336	1336	1336	1336	1
606	20240429	102900	115627723	1342	1342	1342	1342	360
607	20240429	102800	115144603	1342	1340	1342	1340	2594
608	20240429	102700	111667394	1340	1339	1340	1339	1260
609	20240429	102600	109979069	1339	1339	1339	1339	1426
610	20240429	102500	108069655	1339	1339	1339	1339	0
611	20240429	102400	108069655	1339	1339	1339	1339	930
612	20240429	102300	106824385	1338	1337	1338	1336	946
613	20240429	102200	105559537	1338	1339	1339	1338	764
614	20240429	102100	104537295	1339	1339	1339	1339	120
615	20240429	102000	104376615	1339	1339	1339	1339	836
616	20240429	101900	103257211	1339	1339	1339	1339	501
617	20240429	101800	102586372	1339	1340	1340	1339	1076
618	20240429	101700	101144608	1340	1339	1340	1339	1000
619	20240429	101600	99805607	1339	1338	1339	1338	970
620	20240429	101500	98506796	1338	1336	1338	1336	5642
621	20240429	101400	90963241	1335	1335	1335	1335	0
622	20240429	101300	90963241	1335	1335	1335	1335	716
623	20240429	101200	90007381	1335	1335	1335	1335	1364
624	20240429	101100	88186441	1335	1335	1335	1335	389
625	20240429	101000	87667126	1335	1335	1335	1335	423
626	20240429	100900	87102421	1335	1335	1335	1335	0
627	20240429	100800	87102421	1335	1335	1335	1335	80
628	20240429	100700	86995621	1335	1335	1335	1335	3
629	20240429	100600	86991616	1336	1336	1336	1336	3
630	20240429	100500	86987608	1337	1337	1337	1337	0
631	20240429	100400	86987608	1337	1337	1337	1332	1593
632	20240429	100300	84863363	1337	1337	1337	1337	107
633	20240429	100200	84720304	1337	1337	1337	1337	137
634	20240429	100100	84537135	1337	1337	1337	1337	63
635	20240429	100000	84452904	1337	1337	1337	1337	0
636	20240429	095900	84452904	1337	1337	1337	1337	21
637	20240429	095800	84424827	1337	1337	1337	1337	16
638	20240429	095700	84403435	1337	1337	1337	1337	0
639	20240429	095600	84403435	1337	1337	1337	1337	50
640	20240429	095500	84336585	1332	1332	1332	1332	0
641	20240429	095400	84336585	1332	1332	1332	1332	0
642	20240429	095300	84336585	1332	1332	1332	1332	0
643	20240429	095200	84336585	1332	1332	1332	1332	100
644	20240429	095100	84203385	1332	1332	1332	1332	0
645	20240429	095000	84203385	1332	1333	1333	1332	500
646	20240429	094900	83537384	1332	1332	1332	1332	0
647	20240429	094800	83537384	1332	1332	1332	1332	19
648	20240429	094700	83512076	1332	1332	1332	1332	0
649	20240429	094600	83512076	1332	1332	1332	1332	10
650	20240429	094500	83498756	1332	1338	1338	1332	304
651	20240429	094400	83093114	1337	1337	1337	1337	3345
652	20240429	094300	78620849	1339	1335	1339	1335	4893
653	20240429	094200	72076584	1334	1332	1334	1332	42
654	20240429	094100	72020636	1334	1333	1334	1333	5
655	20240429	094000	72013970	1333	1334	1334	1331	5
656	20240429	093900	72007308	1333	1332	1333	1332	281
657	20240429	093800	71633015	1332	1332	1332	1332	137
658	20240429	093700	71450531	1331	1330	1331	1330	5
659	20240429	093600	71443877	1330	1330	1330	1330	300
660	20240429	093500	71044877	1330	1333	1333	1330	724
661	20240429	093400	70080457	1332	1332	1332	1332	0
662	20240429	093300	70080457	1332	1332	1332	1332	0
663	20240429	093200	70080457	1332	1332	1332	1332	1500
664	20240429	093100	68082457	1332	1336	1336	1326	12001
665	20240429	093000	52112207	1336	1336	1336	1336	830
666	20240429	092900	51003327	1336	1336	1336	1336	0
667	20240429	092800	51003327	1336	1338	1338	1336	140
668	20240429	092700	50816247	1339	1339	1339	1339	0
669	20240429	092600	50816247	1339	1339	1339	1339	26
670	20240429	092500	50781433	1339	1338	1339	1338	368
671	20240429	092400	50288832	1339	1338	1339	1338	374
672	20240429	092300	49788146	1339	1335	1339	1335	1933
673	20240429	092200	47202904	1336	1334	1336	1333	2623
674	20240429	092100	43699952	1333	1333	1333	1333	82
675	20240429	092000	43590646	1333	1333	1333	1333	734
676	20240429	091900	42612224	1333	1333	1333	1333	83
677	20240429	091800	42501585	1333	1332	1333	1332	120
678	20240429	091700	42341628	1333	1333	1333	1333	0
679	20240429	091600	42341628	1333	1328	1334	1328	14212
680	20240429	091500	23425330	1328	1328	1328	1328	0
681	20240429	091400	23425330	1328	1327	1328	1327	521
682	20240429	091300	22733693	1327	1327	1327	1327	75
683	20240429	091200	22634168	1326	1327	1327	1326	3101
684	20240429	091100	18519242	1327	1327	1327	1327	12
685	20240429	091000	18503318	1328	1329	1329	1328	178
686	20240429	090900	18266930	1328	1328	1328	1328	1
687	20240429	090800	18265602	1335	1335	1335	1335	50
688	20240429	090700	18198852	1328	1334	1336	1328	1169
689	20240429	090600	16640087	1333	1329	1333	1329	1859
690	20240429	090500	14164602	1329	1319	1329	1319	2059
691	20240429	090400	11433801	1318	1319	1319	1318	751
692	20240429	090300	10443978	1317	1317	1317	1317	1658
693	20240429	090200	8260392	1316	1317	1325	1316	2270
694	20240429	090100	5270439	1325	1319	1325	1319	181
695	20240429	090000	5031388	1316	1315	1316	1315	3795