KissMeData/198440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203500	60463936	1679	1679	1679	1679	881
3	20240429	203400	60463936	1679	1679	1679	1679	0
4	20240429	203300	60463936	1679	1679	1679	1679	0
5	20240429	203200	60463936	1679	1679	1679	1679	0
6	20240429	203100	60463936	1679	1679	1679	1679	0
7	20240429	203000	60463936	1679	1679	1679	1679	0
8	20240429	202900	60463936	1679	1679	1679	1679	0
9	20240429	202800	60463936	1679	1679	1679	1679	0
10	20240429	202700	60463936	1679	1679	1679	1679	0
11	20240429	202600	60463936	1679	1679	1679	1679	0
12	20240429	202500	60463936	1679	1679	1679	1679	0
13	20240429	202400	60463936	1679	1679	1679	1679	0
14	20240429	202300	60463936	1679	1679	1679	1679	0
15	20240429	202200	60463936	1679	1679	1679	1679	0
16	20240429	202100	60463936	1679	1679	1679	1679	0
17	20240429	202000	60463936	1679	1679	1679	1679	0
18	20240429	201900	60463936	1679	1679	1679	1679	0
19	20240429	201800	60463936	1679	1679	1679	1679	0
20	20240429	201700	60463936	1679	1679	1679	1679	0
21	20240429	201600	60463936	1679	1679	1679	1679	0
22	20240429	201500	60463936	1679	1679	1679	1679	0
23	20240429	201400	60463936	1679	1679	1679	1679	0
24	20240429	201300	60463936	1679	1679	1679	1679	0
25	20240429	201200	60463936	1679	1679	1679	1679	0
26	20240429	201100	60463936	1679	1679	1679	1679	0
27	20240429	201000	60463936	1679	1679	1679	1679	0
28	20240429	200900	60463936	1679	1679	1679	1679	0
29	20240429	200800	60463936	1679	1679	1679	1679	0
30	20240429	200700	60463936	1679	1679	1679	1679	0
31	20240429	200600	60463936	1679	1679	1679	1679	0
32	20240429	200500	60463936	1679	1679	1679	1679	881
33	20240429	200400	60463936	1679	1679	1679	1679	0
34	20240429	200300	60463936	1679	1679	1679	1679	0
35	20240429	200200	60463936	1679	1679	1679	1679	0
36	20240429	200100	60463936	1679	1679	1679	1679	0
37	20240429	200000	60463936	1679	1679	1679	1679	0
38	20240429	195900	60463936	1679	1679	1679	1679	0
39	20240429	195800	60463936	1679	1679	1679	1679	0
40	20240429	195700	60463936	1679	1679	1679	1679	0
41	20240429	195600	60463936	1679	1679	1679	1679	0
42	20240429	195500	60463936	1679	1679	1679	1679	0
43	20240429	195400	60463936	1679	1679	1679	1679	0
44	20240429	195300	60463936	1679	1679	1679	1679	0
45	20240429	195200	60463936	1679	1679	1679	1679	0
46	20240429	195100	60463936	1679	1679	1679	1679	0
47	20240429	195000	60463936	1679	1679	1679	1679	0
48	20240429	194900	60463936	1679	1679	1679	1679	0
49	20240429	194800	60463936	1679	1679	1679	1679	0
50	20240429	194700	60463936	1679	1679	1679	1679	0
51	20240429	194600	60463936	1679	1679	1679	1679	0
52	20240429	194500	60463936	1679	1679	1679	1679	0
53	20240429	194400	60463936	1679	1679	1679	1679	0
54	20240429	194300	60463936	1679	1679	1679	1679	0
55	20240429	194200	60463936	1679	1679	1679	1679	0
56	20240429	194100	60463936	1679	1679	1679	1679	0
57	20240429	194000	60463936	1679	1679	1679	1679	0
58	20240429	193900	60463936	1679	1679	1679	1679	0
59	20240429	193800	60463936	1679	1679	1679	1679	0
60	20240429	193700	60463936	1679	1679	1679	1679	0
61	20240429	193600	60463936	1679	1679	1679	1679	0
62	20240429	193500	60463936	1679	1679	1679	1679	881
63	20240429	193400	60463936	1679	1679	1679	1679	0
64	20240429	193300	60463936	1679	1679	1679	1679	0
65	20240429	193200	60463936	1679	1679	1679	1679	0
66	20240429	193100	60463936	1679	1679	1679	1679	0
67	20240429	193000	60463936	1679	1679	1679	1679	0
68	20240429	192900	60463936	1679	1679	1679	1679	0
69	20240429	192800	60463936	1679	1679	1679	1679	0
70	20240429	192700	60463936	1679	1679	1679	1679	0
71	20240429	192600	60463936	1679	1679	1679	1679	0
72	20240429	192500	60463936	1679	1679	1679	1679	0
73	20240429	192400	60463936	1679	1679	1679	1679	0
74	20240429	192300	60463936	1679	1679	1679	1679	0
75	20240429	192200	60463936	1679	1679	1679	1679	0
76	20240429	192100	60463936	1679	1679	1679	1679	0
77	20240429	192000	60463936	1679	1679	1679	1679	0
78	20240429	191900	60463936	1679	1679	1679	1679	0
79	20240429	191800	60463936	1679	1679	1679	1679	0
80	20240429	191700	60463936	1679	1679	1679	1679	0
81	20240429	191600	60463936	1679	1679	1679	1679	0
82	20240429	191500	60463936	1679	1679	1679	1679	0
83	20240429	191400	60463936	1679	1679	1679	1679	0
84	20240429	191300	60463936	1679	1679	1679	1679	0
85	20240429	191200	60463936	1679	1679	1679	1679	0
86	20240429	191100	60463936	1679	1679	1679	1679	0
87	20240429	191000	60463936	1679	1679	1679	1679	0
88	20240429	190900	60463936	1679	1679	1679	1679	0
89	20240429	190800	60463936	1679	1679	1679	1679	0
90	20240429	190700	60463936	1679	1679	1679	1679	0
91	20240429	190600	60463936	1679	1679	1679	1679	0
92	20240429	190500	60463936	1679	1679	1679	1679	881
93	20240429	190400	60463936	1679	1679	1679	1679	0
94	20240429	190300	60463936	1679	1679	1679	1679	0
95	20240429	190200	60463936	1679	1679	1679	1679	0
96	20240429	190100	60463936	1679	1679	1679	1679	0
97	20240429	190000	60463936	1679	1679	1679	1679	0
98	20240429	185900	60463936	1679	1679	1679	1679	0
99	20240429	185800	60463936	1679	1679	1679	1679	0
100	20240429	185700	60463936	1679	1679	1679	1679	0
101	20240429	185600	60463936	1679	1679	1679	1679	0
102	20240429	185500	60463936	1679	1679	1679	1679	0
103	20240429	185400	60463936	1679	1679	1679	1679	0
104	20240429	185300	60463936	1679	1679	1679	1679	0
105	20240429	185200	60463936	1679	1679	1679	1679	0
106	20240429	185100	60463936	1679	1679	1679	1679	0
107	20240429	185000	60463936	1679	1679	1679	1679	0
108	20240429	184900	60463936	1679	1679	1679	1679	0
109	20240429	184800	60463936	1679	1679	1679	1679	0
110	20240429	184700	60463936	1679	1679	1679	1679	0
111	20240429	184600	60463936	1679	1679	1679	1679	0
112	20240429	184500	60463936	1679	1679	1679	1679	0
113	20240429	184400	60463936	1679	1679	1679	1679	0
114	20240429	184300	60463936	1679	1679	1679	1679	0
115	20240429	184200	60463936	1679	1679	1679	1679	0
116	20240429	184100	60463936	1679	1679	1679	1679	0
117	20240429	184000	60463936	1679	1679	1679	1679	0
118	20240429	183900	60463936	1679	1679	1679	1679	0
119	20240429	183800	60463936	1679	1679	1679	1679	0
120	20240429	183700	60463936	1679	1679	1679	1679	0
121	20240429	183600	60463936	1679	1679	1679	1679	0
122	20240429	183500	60463936	1679	1679	1679	1679	881
123	20240429	183400	60463936	1679	1679	1679	1679	0
124	20240429	183300	60463936	1679	1679	1679	1679	0
125	20240429	183200	60463936	1679	1679	1679	1679	0
126	20240429	183100	60463936	1679	1679	1679	1679	0
127	20240429	183000	60463936	1679	1679	1679	1679	0
128	20240429	182900	60463936	1679	1679	1679	1679	0
129	20240429	182800	60463936	1679	1679	1679	1679	0
130	20240429	182700	60463936	1679	1679	1679	1679	0
131	20240429	182600	60463936	1679	1679	1679	1679	0
132	20240429	182500	60463936	1679	1679	1679	1679	0
133	20240429	182400	60463936	1679	1679	1679	1679	0
134	20240429	182300	60463936	1679	1679	1679	1679	0
135	20240429	182200	60463936	1679	1679	1679	1679	0
136	20240429	182100	60463936	1679	1679	1679	1679	0
137	20240429	182000	60463936	1679	1679	1679	1679	0
138	20240429	181900	60463936	1679	1679	1679	1679	0
139	20240429	181800	60463936	1679	1679	1679	1679	0
140	20240429	181700	60463936	1679	1679	1679	1679	0
141	20240429	181600	60463936	1679	1679	1679	1679	0
142	20240429	181500	60463936	1679	1679	1679	1679	0
143	20240429	181400	60463936	1679	1679	1679	1679	0
144	20240429	181300	60463936	1679	1679	1679	1679	0
145	20240429	181200	60463936	1679	1679	1679	1679	0
146	20240429	181100	60463936	1679	1679	1679	1679	0
147	20240429	181000	60463936	1679	1679	1679	1679	0
148	20240429	180900	60463936	1679	1679	1679	1679	0
149	20240429	180800	60463936	1679	1679	1679	1679	0
150	20240429	180700	60463936	1679	1679	1679	1679	0
151	20240429	180600	60463936	1679	1679	1679	1679	0
152	20240429	180500	60463936	1679	1679	1679	1679	881
153	20240429	180400	60463936	1679	1679	1679	1679	0
154	20240429	180300	60463936	1679	1679	1679	1679	0
155	20240429	180200	60463936	1679	1679	1679	1679	0
156	20240429	180100	60463936	1679	1679	1679	1679	0
157	20240429	180000	60463936	1679	1679	1679	1679	0
158	20240429	175900	60463936	1679	1679	1679	1679	0
159	20240429	175800	60463936	1679	1679	1679	1679	0
160	20240429	175700	60463936	1679	1679	1679	1679	0
161	20240429	175600	60463936	1679	1679	1679	1679	0
162	20240429	175500	60463936	1679	1679	1679	1679	0
163	20240429	175400	60463936	1679	1679	1679	1679	0
164	20240429	175300	60463936	1679	1679	1679	1679	0
165	20240429	175200	60463936	1679	1679	1679	1679	0
166	20240429	175100	60463936	1679	1679	1679	1679	0
167	20240429	175000	60463936	1679	1679	1679	1679	0
168	20240429	174900	60463936	1679	1679	1679	1679	0
169	20240429	174800	60463936	1679	1679	1679	1679	0
170	20240429	174700	60463936	1679	1679	1679	1679	0
171	20240429	174600	60463936	1679	1679	1679	1679	0
172	20240429	174500	60463936	1679	1679	1679	1679	0
173	20240429	174400	60463936	1679	1679	1679	1679	0
174	20240429	174300	60463936	1679	1679	1679	1679	0
175	20240429	174200	60463936	1679	1679	1679	1679	0
176	20240429	174100	60463936	1679	1679	1679	1679	0
177	20240429	174000	60463936	1679	1679	1679	1679	0
178	20240429	173900	60463936	1679	1679	1679	1679	0
179	20240429	173800	60463936	1679	1679	1679	1679	0
180	20240429	173700	60463936	1679	1679	1679	1679	0
181	20240429	173600	60463936	1679	1679	1679	1679	0
182	20240429	173500	60463936	1679	1679	1679	1679	881
183	20240429	173400	60463936	1679	1679	1679	1679	0
184	20240429	173300	60463936	1679	1679	1679	1679	0
185	20240429	173200	60463936	1679	1679	1679	1679	0
186	20240429	173100	60463936	1679	1679	1679	1679	0
187	20240429	173000	60463936	1679	1679	1679	1679	0
188	20240429	172900	60463936	1679	1679	1679	1679	0
189	20240429	172800	60463936	1679	1679	1679	1679	0
190	20240429	172700	60463936	1679	1679	1679	1679	0
191	20240429	172600	60463936	1679	1679	1679	1679	0
192	20240429	172500	60463936	1679	1679	1679	1679	0
193	20240429	172400	60463936	1679	1679	1679	1679	0
194	20240429	172300	60463936	1679	1679	1679	1679	0
195	20240429	172200	60463936	1679	1679	1679	1679	0
196	20240429	172100	60463936	1679	1679	1679	1679	0
197	20240429	172000	60463936	1679	1679	1679	1679	0
198	20240429	171900	60463936	1679	1679	1679	1679	0
199	20240429	171800	60463936	1679	1679	1679	1679	0
200	20240429	171700	60463936	1679	1679	1679	1679	0
201	20240429	171600	60463936	1679	1679	1679	1679	0
202	20240429	171500	60463936	1679	1679	1679	1679	0
203	20240429	171400	60463936	1679	1679	1679	1679	0
204	20240429	171300	60463936	1679	1679	1679	1679	0
205	20240429	171200	60463936	1679	1679	1679	1679	0
206	20240429	171100	60463936	1679	1679	1679	1679	0
207	20240429	171000	60463936	1679	1679	1679	1679	0
208	20240429	170900	60463936	1679	1679	1679	1679	0
209	20240429	170800	60463936	1679	1679	1679	1679	0
210	20240429	170700	60463936	1679	1679	1679	1679	0
211	20240429	170600	60463936	1679	1679	1679	1679	0
212	20240429	170500	60463936	1679	1679	1679	1679	881
213	20240429	170400	60463936	1679	1679	1679	1679	0
214	20240429	170300	60463936	1679	1679	1679	1679	0
215	20240429	170200	60463936	1679	1679	1679	1679	0
216	20240429	170100	60463936	1679	1679	1679	1679	0
217	20240429	170000	60463936	1679	1679	1679	1679	0
218	20240429	165900	60463936	1679	1679	1679	1679	0
219	20240429	165800	60463936	1679	1679	1679	1679	0
220	20240429	165700	60463936	1679	1679	1679	1679	0
221	20240429	165600	60463936	1679	1679	1679	1679	0
222	20240429	165500	60463936	1679	1679	1679	1679	0
223	20240429	165400	60463936	1679	1679	1679	1679	0
224	20240429	165300	60463936	1679	1679	1679	1679	0
225	20240429	165200	60463936	1679	1679	1679	1679	0
226	20240429	165100	60463936	1679	1679	1679	1679	0
227	20240429	165000	60463936	1679	1679	1679	1679	0
228	20240429	164900	60463936	1679	1679	1679	1679	0
229	20240429	164800	60463936	1679	1679	1679	1679	0
230	20240429	164700	60463936	1679	1679	1679	1679	0
231	20240429	164600	60463936	1679	1679	1679	1679	0
232	20240429	164500	60463936	1679	1679	1679	1679	0
233	20240429	164400	60463936	1679	1679	1679	1679	0
234	20240429	164300	60463936	1679	1679	1679	1679	0
235	20240429	164200	60463936	1679	1679	1679	1679	0
236	20240429	164100	60463936	1679	1679	1679	1679	0
237	20240429	164000	60463936	1679	1679	1679	1679	0
238	20240429	163900	60463936	1679	1679	1679	1679	0
239	20240429	163800	60463936	1679	1679	1679	1679	0
240	20240429	163700	60463936	1679	1679	1679	1679	0
241	20240429	163600	60463936	1679	1679	1679	1679	0
242	20240429	163500	60463936	1679	1679	1679	1679	881
243	20240429	163400	60463936	1679	1679	1679	1679	0
244	20240429	163300	60463936	1679	1679	1679	1679	0
245	20240429	163200	60463936	1679	1679	1679	1679	0
246	20240429	163100	60463936	1679	1679	1679	1679	0
247	20240429	163000	60463936	1679	1679	1679	1679	0
248	20240429	162900	60463936	1679	1679	1679	1679	0
249	20240429	162800	60463936	1679	1679	1679	1679	0
250	20240429	162700	60463936	1679	1679	1679	1679	0
251	20240429	162600	60463936	1679	1679	1679	1679	0
252	20240429	162500	60463936	1679	1679	1679	1679	0
253	20240429	162400	60463936	1679	1679	1679	1679	0
254	20240429	162300	60463936	1679	1679	1679	1679	0
255	20240429	162200	60463936	1679	1679	1679	1679	0
256	20240429	162100	60463936	1679	1679	1679	1679	0
257	20240429	162000	60463936	1679	1679	1679	1679	0
258	20240429	161900	60463936	1679	1679	1679	1679	0
259	20240429	161800	60463936	1679	1679	1679	1679	0
260	20240429	161700	60463936	1679	1679	1679	1679	0
261	20240429	161600	60463936	1679	1679	1679	1679	0
262	20240429	161500	60463936	1679	1679	1679	1679	0
263	20240429	161400	60463936	1679	1679	1679	1679	0
264	20240429	161300	60463936	1679	1679	1679	1679	0
265	20240429	161200	60463936	1679	1679	1679	1679	0
266	20240429	161100	60463936	1679	1679	1679	1679	0
267	20240429	161000	60463936	1679	1679	1679	1679	0
268	20240429	160900	60463936	1679	1679	1679	1679	0
269	20240429	160800	60463936	1679	1679	1679	1679	0
270	20240429	160700	60463936	1679	1679	1679	1679	0
271	20240429	160600	60463936	1679	1679	1679	1679	0
272	20240429	160500	60463936	1679	1679	1679	1679	881
273	20240429	160400	60463936	1679	1679	1679	1679	0
274	20240429	160300	60463936	1679	1679	1679	1679	0
275	20240429	160200	60463936	1679	1679	1679	1679	0
276	20240429	160100	60463936	1679	1679	1679	1679	0
277	20240429	160000	60463936	1679	1679	1679	1679	0
278	20240429	155900	60463936	1679	1679	1679	1679	0
279	20240429	155800	60463936	1679	1679	1679	1679	0
280	20240429	155700	60463936	1679	1679	1679	1679	0
281	20240429	155600	60463936	1679	1679	1679	1679	0
282	20240429	155500	60463936	1679	1679	1679	1679	0
283	20240429	155400	60463936	1679	1679	1679	1679	0
284	20240429	155300	60463936	1679	1679	1679	1679	0
285	20240429	155200	60463936	1679	1679	1679	1679	0
286	20240429	155100	60463936	1679	1679	1679	1679	0
287	20240429	155000	60463936	1679	1679	1679	1679	0
288	20240429	154900	60463936	1679	1679	1679	1679	0
289	20240429	154800	60463936	1679	1679	1679	1679	0
290	20240429	154700	60463936	1679	1679	1679	1679	0
291	20240429	154600	60463936	1679	1679	1679	1679	0
292	20240429	154500	60463936	1679	1679	1679	1679	0
293	20240429	154400	60463936	1679	1679	1679	1679	0
294	20240429	154300	60463936	1679	1679	1679	1679	0
295	20240429	154200	60463936	1679	1679	1679	1679	0
296	20240429	154100	60463936	1679	1679	1679	1679	0
297	20240429	154000	60463936	1679	1679	1679	1679	0
298	20240429	153900	60463936	1679	1679	1679	1679	0
299	20240429	153800	60463936	1679	1679	1679	1679	0
300	20240429	153700	60463936	1679	1679	1679	1679	0
301	20240429	153600	60463936	1679	1679	1679	1679	0
302	20240429	153500	60463936	1679	1679	1679	1679	881
303	20240429	153400	60463936	1679	1679	1679	1679	0
304	20240429	153300	60463936	1679	1679	1679	1679	0
305	20240429	153200	60463936	1679	1679	1679	1679	0
306	20240429	153100	60463936	1679	1679	1679	1679	0
307	20240429	153000	60463936	1679	1679	1679	1679	881
308	20240429	152900	58984737	1679	1679	1679	1679	0
309	20240429	152800	58984737	1679	1679	1679	1679	0
310	20240429	152700	58984737	1679	1679	1679	1679	0
311	20240429	152600	58984737	1679	1679	1679	1679	0
312	20240429	152500	58984737	1679	1679	1679	1679	0
313	20240429	152400	58984737	1679	1679	1679	1679	0
314	20240429	152300	58984737	1679	1679	1679	1679	0
315	20240429	152200	58984737	1679	1679	1679	1679	0
316	20240429	152100	58984737	1679	1679	1679	1679	0
317	20240429	152000	58984737	1679	1679	1679	1679	0
318	20240429	151900	58984737	1679	1679	1679	1679	0
319	20240429	151800	58984737	1679	1679	1679	1679	3451
320	20240429	151700	53190508	1679	1680	1680	1679	1271
321	20240429	151600	51055728	1680	1680	1680	1680	584
322	20240429	151500	50074608	1681	1681	1681	1681	0
323	20240429	151400	50074608	1681	1681	1681	1681	0
324	20240429	151300	50074608	1681	1681	1681	1681	0
325	20240429	151200	50074608	1681	1681	1681	1681	0
326	20240429	151100	50074608	1681	1681	1681	1681	0
327	20240429	151000	50074608	1681	1680	1681	1680	503
328	20240429	150900	49229565	1681	1681	1681	1681	10
329	20240429	150800	49212755	1681	1681	1681	1681	111
330	20240429	150700	49026164	1682	1682	1682	1682	0
331	20240429	150600	49026164	1682	1682	1682	1682	0
332	20240429	150500	49026164	1682	1682	1682	1682	0
333	20240429	150400	49026164	1682	1682	1682	1682	1
334	20240429	150300	49024482	1681	1681	1681	1681	0
335	20240429	150200	49024482	1681	1681	1681	1681	0
336	20240429	150100	49024482	1681	1681	1681	1681	0
337	20240429	150000	49024482	1681	1681	1681	1681	300
338	20240429	145900	48520182	1682	1682	1682	1682	0
339	20240429	145800	48520182	1682	1682	1682	1682	0
340	20240429	145700	48520182	1682	1682	1682	1682	0
341	20240429	145600	48520182	1682	1682	1682	1682	0
342	20240429	145500	48520182	1682	1682	1682	1682	0
343	20240429	145400	48520182	1682	1682	1682	1682	50
344	20240429	145300	48436082	1682	1682	1682	1682	0
345	20240429	145200	48436082	1682	1682	1682	1682	0
346	20240429	145100	48436082	1682	1682	1682	1682	0
347	20240429	145000	48436082	1682	1682	1682	1682	100
348	20240429	144900	48267882	1682	1682	1682	1682	6
349	20240429	144800	48257790	1680	1680	1680	1680	0
350	20240429	144700	48257790	1680	1680	1680	1680	0
351	20240429	144600	48257790	1680	1680	1680	1680	0
352	20240429	144500	48257790	1680	1680	1680	1680	0
353	20240429	144400	48257790	1680	1682	1682	1680	1501
354	20240429	144300	45736054	1682	1682	1682	1682	0
355	20240429	144200	45736054	1682	1682	1682	1682	0
356	20240429	144100	45736054	1682	1682	1682	1682	0
357	20240429	144000	45736054	1682	1682	1682	1682	15
358	20240429	143900	45710824	1679	1679	1679	1679	0
359	20240429	143800	45710824	1679	1679	1679	1679	0
360	20240429	143700	45710824	1679	1679	1679	1679	0
361	20240429	143600	45710824	1679	1679	1679	1679	0
362	20240429	143500	45710824	1679	1679	1679	1679	0
363	20240429	143400	45710824	1679	1679	1679	1679	0
364	20240429	143300	45710824	1679	1679	1679	1679	0
365	20240429	143200	45710824	1679	1679	1679	1679	0
366	20240429	143100	45710824	1679	1679	1679	1679	0
367	20240429	143000	45710824	1679	1679	1679	1679	0
368	20240429	142900	45710824	1679	1679	1679	1679	0
369	20240429	142800	45710824	1679	1679	1679	1679	0
370	20240429	142700	45710824	1679	1680	1680	1679	13
371	20240429	142600	45688993	1679	1679	1679	1679	0
372	20240429	142500	45688993	1679	1679	1679	1679	0
373	20240429	142400	45688993	1679	1679	1679	1679	0
374	20240429	142300	45688993	1679	1679	1679	1679	0
375	20240429	142200	45688993	1679	1679	1679	1679	254
376	20240429	142100	45262527	1679	1679	1679	1679	0
377	20240429	142000	45262527	1679	1679	1679	1679	0
378	20240429	141900	45262527	1679	1679	1679	1679	19
379	20240429	141800	45230626	1679	1679	1679	1679	117
380	20240429	141700	45034183	1678	1678	1678	1678	0
381	20240429	141600	45034183	1678	1678	1678	1678	0
382	20240429	141500	45034183	1678	1678	1678	1678	0
383	20240429	141400	45034183	1678	1678	1678	1678	0
384	20240429	141300	45034183	1678	1678	1678	1678	0
385	20240429	141200	45034183	1678	1678	1678	1678	0
386	20240429	141100	45034183	1678	1678	1678	1678	0
387	20240429	141000	45034183	1678	1678	1678	1678	0
388	20240429	140900	45034183	1678	1678	1678	1678	0
389	20240429	140800	45034183	1678	1678	1678	1678	0
390	20240429	140700	45034183	1678	1678	1678	1678	0
391	20240429	140600	45034183	1678	1678	1678	1678	3
392	20240429	140500	45029149	1677	1680	1680	1677	4662
393	20240429	140400	37202340	1680	1680	1680	1680	947
394	20240429	140300	35611380	1683	1683	1683	1683	1
395	20240429	140200	35609697	1683	1683	1683	1683	0
396	20240429	140100	35609697	1683	1683	1683	1683	0
397	20240429	140000	35609697	1683	1683	1683	1683	1
398	20240429	135900	35608014	1680	1680	1680	1680	0
399	20240429	135800	35608014	1680	1680	1680	1680	0
400	20240429	135700	35608014	1680	1680	1680	1680	0
401	20240429	135600	35608014	1680	1680	1680	1680	107
402	20240429	135500	35428254	1681	1681	1681	1681	0
403	20240429	135400	35428254	1681	1681	1681	1681	0
404	20240429	135300	35428254	1681	1681	1681	1681	0
405	20240429	135200	35428254	1681	1681	1681	1681	244
406	20240429	135100	35018090	1681	1681	1681	1681	0
407	20240429	135000	35018090	1681	1681	1681	1681	0
408	20240429	134900	35018090	1681	1681	1681	1681	0
409	20240429	134800	35018090	1681	1681	1681	1681	0
410	20240429	134700	35018090	1681	1681	1681	1681	0
411	20240429	134600	35018090	1681	1681	1681	1681	0
412	20240429	134500	35018090	1681	1681	1681	1681	0
413	20240429	134400	35018090	1681	1681	1681	1681	0
414	20240429	134300	35018090	1681	1681	1681	1681	557
415	20240429	134200	34081773	1681	1681	1681	1681	0
416	20240429	134100	34081773	1681	1681	1681	1681	0
417	20240429	134000	34081773	1681	1681	1681	1681	158
418	20240429	133900	33816175	1681	1681	1681	1681	0
419	20240429	133800	33816175	1681	1681	1681	1681	10
420	20240429	133700	33799365	1681	1681	1681	1681	0
421	20240429	133600	33799365	1681	1681	1681	1681	0
422	20240429	133500	33799365	1681	1681	1681	1681	25
423	20240429	133400	33757340	1681	1681	1681	1681	0
424	20240429	133300	33757340	1681	1681	1681	1681	13
425	20240429	133200	33735487	1681	1681	1681	1681	0
426	20240429	133100	33735487	1681	1681	1681	1681	1
427	20240429	133000	33733806	1681	1681	1681	1681	0
428	20240429	132900	33733806	1681	1681	1681	1681	10
429	20240429	132800	33716996	1681	1681	1681	1681	1
430	20240429	132700	33715315	1681	1681	1681	1681	0
431	20240429	132600	33715315	1681	1681	1681	1681	2
432	20240429	132500	33711953	1681	1681	1681	1681	0
433	20240429	132400	33711953	1681	1681	1681	1681	22
434	20240429	132300	33674971	1681	1681	1681	1681	0
435	20240429	132200	33674971	1681	1681	1681	1681	22
436	20240429	132100	33637989	1681	1681	1681	1681	2
437	20240429	132000	33634627	1679	1680	1680	1679	3501
438	20240429	131900	27755483	1680	1680	1680	1680	0
439	20240429	131800	27755483	1680	1680	1680	1680	0
440	20240429	131700	27755483	1680	1680	1680	1680	0
441	20240429	131600	27755483	1680	1680	1680	1680	30
442	20240429	131500	27705083	1681	1681	1681	1681	0
443	20240429	131400	27705083	1681	1681	1681	1681	110
444	20240429	131300	27520173	1684	1684	1684	1684	0
445	20240429	131200	27520173	1684	1684	1684	1684	2
446	20240429	131100	27516805	1684	1684	1684	1684	4
447	20240429	131000	27510069	1684	1684	1684	1684	10
448	20240429	130900	27493229	1683	1683	1683	1683	0
449	20240429	130800	27493229	1683	1683	1683	1683	40
450	20240429	130700	27425909	1680	1680	1680	1680	0
451	20240429	130600	27425909	1680	1680	1680	1680	0
452	20240429	130500	27425909	1680	1681	1681	1680	825
453	20240429	130400	26039905	1681	1681	1681	1681	0
454	20240429	130300	26039905	1681	1681	1681	1681	709
455	20240429	130200	24848076	1681	1681	1681	1681	0
456	20240429	130100	24848076	1681	1682	1682	1681	541
457	20240429	130000	23938591	1683	1683	1683	1683	357
458	20240429	125900	23337760	1683	1683	1683	1683	0
459	20240429	125800	23337760	1683	1683	1683	1683	0
460	20240429	125700	23337760	1683	1683	1683	1683	340
461	20240429	125600	22765540	1684	1684	1684	1684	0
462	20240429	125500	22765540	1684	1684	1684	1684	0
463	20240429	125400	22765540	1684	1684	1684	1684	0
464	20240429	125300	22765540	1684	1684	1684	1684	3
465	20240429	125200	22760488	1683	1683	1683	1683	0
466	20240429	125100	22760488	1683	1683	1683	1683	0
467	20240429	125000	22760488	1683	1683	1683	1683	0
468	20240429	124900	22760488	1683	1683	1683	1683	0
469	20240429	124800	22760488	1683	1683	1683	1683	0
470	20240429	124700	22760488	1683	1683	1683	1683	0
471	20240429	124600	22760488	1683	1683	1683	1683	0
472	20240429	124500	22760488	1683	1683	1683	1683	0
473	20240429	124400	22760488	1683	1683	1683	1683	0
474	20240429	124300	22760488	1683	1683	1683	1683	0
475	20240429	124200	22760488	1683	1682	1683	1682	1263
476	20240429	124100	20636006	1683	1683	1683	1683	150
477	20240429	124000	20383556	1683	1683	1683	1683	0
478	20240429	123900	20383556	1683	1683	1683	1683	81
479	20240429	123800	20247233	1682	1682	1682	1682	0
480	20240429	123700	20247233	1682	1682	1682	1682	0
481	20240429	123600	20247233	1682	1682	1682	1682	0
482	20240429	123500	20247233	1682	1682	1682	1682	0
483	20240429	123400	20247233	1682	1682	1682	1682	0
484	20240429	123300	20247233	1682	1682	1682	1682	0
485	20240429	123200	20247233	1682	1682	1682	1682	0
486	20240429	123100	20247233	1682	1682	1682	1682	0
487	20240429	123000	20247233	1682	1682	1682	1682	7
488	20240429	122900	20235459	1682	1682	1682	1682	0
489	20240429	122800	20235459	1682	1682	1682	1682	0
490	20240429	122700	20235459	1682	1682	1682	1682	23
491	20240429	122600	20196773	1683	1683	1683	1683	0
492	20240429	122500	20196773	1683	1683	1683	1683	0
493	20240429	122400	20196773	1683	1683	1683	1683	0
494	20240429	122300	20196773	1683	1683	1683	1683	0
495	20240429	122200	20196773	1683	1683	1683	1683	0
496	20240429	122100	20196773	1683	1683	1683	1683	0
497	20240429	122000	20196773	1683	1683	1683	1683	0
498	20240429	121900	20196773	1683	1683	1683	1683	0
499	20240429	121800	20196773	1683	1683	1683	1683	0
500	20240429	121700	20196773	1683	1683	1683	1683	0
501	20240429	121600	20196773	1683	1683	1683	1683	10
502	20240429	121500	20179943	1683	1683	1683	1683	0
503	20240429	121400	20179943	1683	1683	1683	1683	0
504	20240429	121300	20179943	1683	1683	1683	1683	0
505	20240429	121200	20179943	1683	1683	1683	1683	312
506	20240429	121100	19654847	1684	1684	1684	1684	0
507	20240429	121000	19654847	1684	1684	1684	1684	0
508	20240429	120900	19654847	1684	1684	1684	1684	2
509	20240429	120800	19651479	1684	1684	1684	1684	1
510	20240429	120700	19649795	1683	1683	1683	1683	0
511	20240429	120600	19649795	1683	1683	1683	1683	499
512	20240429	120500	18809978	1683	1683	1683	1683	0
513	20240429	120400	18809978	1683	1683	1683	1683	0
514	20240429	120300	18809978	1683	1683	1683	1683	0
515	20240429	120200	18809978	1683	1683	1683	1683	0
516	20240429	120100	18809978	1683	1683	1683	1683	0
517	20240429	120000	18809978	1683	1683	1683	1683	0
518	20240429	115900	18809978	1683	1683	1683	1683	0
519	20240429	115800	18809978	1683	1683	1683	1683	1
520	20240429	115700	18808295	1682	1682	1682	1682	0
521	20240429	115600	18808295	1682	1682	1682	1682	0
522	20240429	115500	18808295	1682	1682	1682	1682	466
523	20240429	115400	18024483	1682	1682	1682	1682	10
524	20240429	115300	18007663	1680	1680	1680	1680	0
525	20240429	115200	18007663	1680	1680	1680	1680	0
526	20240429	115100	18007663	1680	1680	1680	1680	0
527	20240429	115000	18007663	1680	1680	1680	1680	0
528	20240429	114900	18007663	1680	1680	1680	1680	0
529	20240429	114800	18007663	1680	1680	1680	1680	0
530	20240429	114700	18007663	1680	1680	1680	1680	0
531	20240429	114600	18007663	1680	1680	1680	1680	0
532	20240429	114500	18007663	1680	1680	1680	1680	0
533	20240429	114400	18007663	1680	1680	1680	1680	0
534	20240429	114300	18007663	1680	1680	1680	1680	0
535	20240429	114200	18007663	1680	1680	1680	1680	0
536	20240429	114100	18007663	1680	1680	1680	1680	0
537	20240429	114000	18007663	1680	1680	1680	1680	0
538	20240429	113900	18007663	1680	1680	1680	1680	0
539	20240429	113800	18007663	1680	1680	1680	1680	0
540	20240429	113700	18007663	1680	1680	1680	1680	0
541	20240429	113600	18007663	1680	1680	1680	1680	0
542	20240429	113500	18007663	1680	1680	1680	1680	0
543	20240429	113400	18007663	1680	1681	1681	1680	202
544	20240429	113300	17668297	1682	1682	1682	1682	0
545	20240429	113200	17668297	1682	1682	1682	1682	0
546	20240429	113100	17668297	1682	1682	1682	1682	0
547	20240429	113000	17668297	1682	1682	1682	1682	0
548	20240429	112900	17668297	1682	1681	1682	1681	2001
549	20240429	112800	14302806	1681	1681	1681	1681	0
550	20240429	112700	14302806	1681	1681	1681	1681	0
551	20240429	112600	14302806	1681	1681	1681	1681	0
552	20240429	112500	14302806	1681	1680	1681	1680	401
553	20240429	112400	13629125	1680	1680	1680	1680	0
554	20240429	112300	13629125	1680	1680	1680	1680	6
555	20240429	112200	13619045	1681	1681	1681	1681	2
556	20240429	112100	13615683	1680	1680	1680	1680	0
557	20240429	112000	13615683	1680	1680	1680	1680	100
558	20240429	111900	13447683	1679	1679	1679	1679	0
559	20240429	111800	13447683	1679	1679	1679	1679	0
560	20240429	111700	13447683	1679	1679	1679	1679	0
561	20240429	111600	13447683	1679	1679	1679	1679	0
562	20240429	111500	13447683	1679	1679	1679	1679	0
563	20240429	111400	13447683	1679	1679	1679	1679	0
564	20240429	111300	13447683	1679	1679	1679	1679	440
565	20240429	111200	12708923	1680	1680	1680	1680	0
566	20240429	111100	12708923	1680	1680	1680	1680	0
567	20240429	111000	12708923	1680	1680	1680	1680	0
568	20240429	110900	12708923	1680	1680	1680	1680	0
569	20240429	110800	12708923	1680	1680	1680	1680	0
570	20240429	110700	12708923	1680	1680	1680	1680	0
571	20240429	110600	12708923	1680	1680	1680	1680	140
572	20240429	110500	12473723	1680	1680	1680	1680	0
573	20240429	110400	12473723	1680	1680	1680	1680	0
574	20240429	110300	12473723	1680	1680	1680	1680	612
575	20240429	110200	11445563	1681	1681	1681	1681	0
576	20240429	110100	11445563	1681	1681	1681	1681	206
577	20240429	110000	11099277	1681	1681	1681	1681	0
578	20240429	105900	11099277	1681	1681	1681	1681	0
579	20240429	105800	11099277	1681	1681	1681	1681	0
580	20240429	105700	11099277	1681	1681	1681	1681	0
581	20240429	105600	11099277	1681	1681	1681	1681	635
582	20240429	105500	10031842	1681	1681	1681	1681	1
583	20240429	105400	10030161	1682	1682	1682	1682	0
584	20240429	105300	10030161	1682	1682	1682	1682	0
585	20240429	105200	10030161	1682	1682	1682	1682	0
586	20240429	105100	10030161	1682	1682	1682	1682	0
587	20240429	105000	10030161	1682	1682	1682	1682	10
588	20240429	104900	10013341	1682	1682	1682	1682	0
589	20240429	104800	10013341	1682	1682	1682	1682	368
590	20240429	104700	9394365	1682	1682	1682	1682	0
591	20240429	104600	9394365	1682	1682	1682	1682	0
592	20240429	104500	9394365	1682	1682	1682	1682	1
593	20240429	104400	9392683	1682	1682	1682	1682	0
594	20240429	104300	9392683	1682	1682	1682	1682	0
595	20240429	104200	9392683	1682	1682	1682	1682	0
596	20240429	104100	9392683	1682	1682	1682	1682	0
597	20240429	104000	9392683	1682	1681	1682	1681	100
598	20240429	103900	9224504	1680	1680	1680	1680	0
599	20240429	103800	9224504	1680	1680	1680	1680	0
600	20240429	103700	9224504	1680	1680	1680	1680	1
601	20240429	103600	9222824	1681	1681	1681	1681	0
602	20240429	103500	9222824	1681	1681	1681	1681	0
603	20240429	103400	9222824	1681	1681	1681	1681	0
604	20240429	103300	9222824	1681	1681	1681	1681	0
605	20240429	103200	9222824	1681	1681	1681	1681	0
606	20240429	103100	9222824	1681	1681	1681	1681	2
607	20240429	103000	9219462	1681	1681	1681	1681	0
608	20240429	102900	9219462	1681	1681	1681	1681	2
609	20240429	102800	9216100	1681	1681	1681	1681	0
610	20240429	102700	9216100	1681	1681	1681	1681	0
611	20240429	102600	9216100	1681	1681	1681	1681	0
612	20240429	102500	9216100	1681	1681	1681	1681	2
613	20240429	102400	9212738	1680	1680	1680	1680	0
614	20240429	102300	9212738	1680	1680	1680	1680	50
615	20240429	102200	9128738	1680	1680	1680	1680	0
616	20240429	102100	9128738	1680	1680	1680	1680	400
617	20240429	102000	8456738	1680	1680	1680	1680	0
618	20240429	101900	8456738	1680	1680	1680	1680	0
619	20240429	101800	8456738	1680	1680	1680	1680	239
620	20240429	101700	8055218	1681	1681	1681	1681	119
621	20240429	101600	7855179	1682	1682	1682	1682	0
622	20240429	101500	7855179	1682	1682	1682	1682	3
623	20240429	101400	7850133	1682	1682	1682	1682	0
624	20240429	101300	7850133	1682	1682	1682	1682	0
625	20240429	101200	7850133	1682	1682	1682	1682	100
626	20240429	101100	7681933	1682	1682	1682	1682	0
627	20240429	101000	7681933	1682	1682	1682	1682	0
628	20240429	100900	7681933	1682	1682	1682	1682	0
629	20240429	100800	7681933	1682	1682	1682	1682	0
630	20240429	100700	7681933	1682	1682	1682	1682	2
631	20240429	100600	7678569	1682	1682	1682	1682	7
632	20240429	100500	7666795	1681	1681	1681	1681	400
633	20240429	100400	6994395	1681	1681	1681	1681	10
634	20240429	100300	6977585	1682	1682	1682	1682	13
635	20240429	100200	6955719	1682	1682	1682	1682	12
636	20240429	100100	6935535	1681	1681	1681	1681	0
637	20240429	100000	6935535	1681	1681	1682	1681	134
638	20240429	095900	6710278	1682	1682	1682	1682	0
639	20240429	095800	6710278	1682	1682	1682	1682	1
640	20240429	095700	6708596	1682	1682	1682	1682	101
641	20240429	095600	6538714	1682	1682	1682	1682	0
642	20240429	095500	6538714	1682	1682	1682	1682	5
643	20240429	095400	6530304	1682	1682	1682	1682	1
644	20240429	095300	6528622	1682	1682	1682	1682	507
645	20240429	095200	5675848	1682	1682	1682	1682	19
646	20240429	095100	5643890	1682	1682	1682	1682	0
647	20240429	095000	5643890	1682	1682	1682	1682	0
648	20240429	094900	5643890	1682	1682	1682	1682	0
649	20240429	094800	5643890	1682	1682	1682	1682	1004
650	20240429	094700	3955162	1682	1682	1682	1682	9
651	20240429	094600	3940024	1682	1682	1682	1682	10
652	20240429	094500	3923204	1682	1682	1682	1682	1
653	20240429	094400	3921522	1682	1682	1682	1682	0
654	20240429	094300	3921522	1682	1682	1682	1682	2
655	20240429	094200	3918158	1683	1683	1683	1683	0
656	20240429	094100	3918158	1683	1683	1683	1683	0
657	20240429	094000	3918158	1683	1683	1683	1683	1
658	20240429	093900	3916475	1683	1683	1683	1683	0
659	20240429	093800	3916475	1683	1683	1683	1683	0
660	20240429	093700	3916475	1683	1683	1683	1683	0
661	20240429	093600	3916475	1683	1682	1683	1682	594
662	20240429	093500	2916801	1681	1681	1681	1681	0
663	20240429	093400	2916801	1681	1681	1681	1681	0
664	20240429	093300	2916801	1681	1681	1681	1681	0
665	20240429	093200	2916801	1681	1681	1681	1681	0
666	20240429	093100	2916801	1681	1681	1681	1681	297
667	20240429	093000	2417544	1682	1682	1682	1682	0
668	20240429	092900	2417544	1682	1682	1682	1682	0
669	20240429	092800	2417544	1682	1682	1682	1682	2
670	20240429	092700	2414180	1681	1681	1681	1681	20
671	20240429	092600	2380560	1681	1681	1681	1681	132
672	20240429	092500	2158668	1681	1681	1681	1681	0
673	20240429	092400	2158668	1681	1681	1681	1681	0
674	20240429	092300	2158668	1681	1681	1681	1681	7
675	20240429	092200	2146901	1681	1681	1681	1681	0
676	20240429	092100	2146901	1681	1681	1681	1681	4
677	20240429	092000	2140177	1681	1681	1681	1681	6
678	20240429	091900	2130091	1681	1681	1681	1681	15
679	20240429	091800	2104876	1681	1681	1681	1681	1
680	20240429	091700	2103195	1681	1682	1682	1681	22
681	20240429	091600	2066212	1682	1682	1682	1682	0
682	20240429	091500	2066212	1682	1682	1682	1682	0
683	20240429	091400	2066212	1682	1682	1682	1682	130
684	20240429	091300	1847552	1682	1682	1682	1682	10
685	20240429	091200	1830732	1682	1682	1682	1682	0
686	20240429	091100	1830732	1682	1682	1682	1682	4
687	20240429	091000	1824004	1682	1682	1682	1682	0
688	20240429	090900	1824004	1682	1682	1682	1682	5
689	20240429	090800	1815594	1682	1682	1682	1682	0
690	20240429	090700	1815594	1682	1682	1682	1682	0
691	20240429	090600	1815594	1682	1682	1682	1682	1
692	20240429	090500	1813912	1682	1682	1682	1682	10
693	20240429	090400	1797092	1675	1675	1675	1675	0
694	20240429	090300	1797092	1675	1676	1676	1675	14
695	20240429	090200	1773634	1677	1679	1679	1677	279
696	20240429	090100	1305487	1679	1679	1679	1679	0
697	20240429	090000	1305487	1679	1678	1679	1678	778