KissMeData/205470/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203800	880346994	1794	1794	1794	1794	7997
3	20240429	203700	880346994	1794	1794	1794	1794	0
4	20240429	203600	880346994	1794	1794	1794	1794	0
5	20240429	203500	880346994	1794	1794	1794	1794	0
6	20240429	203400	880346994	1794	1794	1794	1794	0
7	20240429	203300	880346994	1794	1794	1794	1794	0
8	20240429	203200	880346994	1794	1794	1794	1794	0
9	20240429	203100	880346994	1794	1794	1794	1794	0
10	20240429	203000	880346994	1794	1794	1794	1794	0
11	20240429	202900	880346994	1794	1794	1794	1794	0
12	20240429	202800	880346994	1794	1794	1794	1794	0
13	20240429	202700	880346994	1794	1794	1794	1794	0
14	20240429	202600	880346994	1794	1794	1794	1794	0
15	20240429	202500	880346994	1794	1794	1794	1794	0
16	20240429	202400	880346994	1794	1794	1794	1794	0
17	20240429	202300	880346994	1794	1794	1794	1794	0
18	20240429	202200	880346994	1794	1794	1794	1794	0
19	20240429	202100	880346994	1794	1794	1794	1794	0
20	20240429	202000	880346994	1794	1794	1794	1794	0
21	20240429	201900	880346994	1794	1794	1794	1794	0
22	20240429	201800	880346994	1794	1794	1794	1794	0
23	20240429	201700	880346994	1794	1794	1794	1794	0
24	20240429	201600	880346994	1794	1794	1794	1794	0
25	20240429	201500	880346994	1794	1794	1794	1794	0
26	20240429	201400	880346994	1794	1794	1794	1794	0
27	20240429	201300	880346994	1794	1794	1794	1794	0
28	20240429	201200	880346994	1794	1794	1794	1794	0
29	20240429	201100	880346994	1794	1794	1794	1794	0
30	20240429	201000	880346994	1794	1794	1794	1794	0
31	20240429	200900	880346994	1794	1794	1794	1794	0
32	20240429	200800	880346994	1794	1794	1794	1794	7997
33	20240429	200700	880346994	1794	1794	1794	1794	0
34	20240429	200600	880346994	1794	1794	1794	1794	0
35	20240429	200500	880346994	1794	1794	1794	1794	0
36	20240429	200400	880346994	1794	1794	1794	1794	0
37	20240429	200300	880346994	1794	1794	1794	1794	0
38	20240429	200200	880346994	1794	1794	1794	1794	0
39	20240429	200100	880346994	1794	1794	1794	1794	0
40	20240429	200000	880346994	1794	1794	1794	1794	0
41	20240429	195900	880346994	1794	1794	1794	1794	0
42	20240429	195800	880346994	1794	1794	1794	1794	0
43	20240429	195700	880346994	1794	1794	1794	1794	0
44	20240429	195600	880346994	1794	1794	1794	1794	0
45	20240429	195500	880346994	1794	1794	1794	1794	0
46	20240429	195400	880346994	1794	1794	1794	1794	0
47	20240429	195300	880346994	1794	1794	1794	1794	0
48	20240429	195200	880346994	1794	1794	1794	1794	0
49	20240429	195100	880346994	1794	1794	1794	1794	0
50	20240429	195000	880346994	1794	1794	1794	1794	0
51	20240429	194900	880346994	1794	1794	1794	1794	0
52	20240429	194800	880346994	1794	1794	1794	1794	0
53	20240429	194700	880346994	1794	1794	1794	1794	0
54	20240429	194600	880346994	1794	1794	1794	1794	0
55	20240429	194500	880346994	1794	1794	1794	1794	0
56	20240429	194400	880346994	1794	1794	1794	1794	0
57	20240429	194300	880346994	1794	1794	1794	1794	0
58	20240429	194200	880346994	1794	1794	1794	1794	0
59	20240429	194100	880346994	1794	1794	1794	1794	0
60	20240429	194000	880346994	1794	1794	1794	1794	0
61	20240429	193900	880346994	1794	1794	1794	1794	0
62	20240429	193800	880346994	1794	1794	1794	1794	7997
63	20240429	193700	880346994	1794	1794	1794	1794	0
64	20240429	193600	880346994	1794	1794	1794	1794	0
65	20240429	193500	880346994	1794	1794	1794	1794	0
66	20240429	193400	880346994	1794	1794	1794	1794	0
67	20240429	193300	880346994	1794	1794	1794	1794	0
68	20240429	193200	880346994	1794	1794	1794	1794	0
69	20240429	193100	880346994	1794	1794	1794	1794	0
70	20240429	193000	880346994	1794	1794	1794	1794	0
71	20240429	192900	880346994	1794	1794	1794	1794	0
72	20240429	192800	880346994	1794	1794	1794	1794	0
73	20240429	192700	880346994	1794	1794	1794	1794	0
74	20240429	192600	880346994	1794	1794	1794	1794	0
75	20240429	192500	880346994	1794	1794	1794	1794	0
76	20240429	192400	880346994	1794	1794	1794	1794	0
77	20240429	192300	880346994	1794	1794	1794	1794	0
78	20240429	192200	880346994	1794	1794	1794	1794	0
79	20240429	192100	880346994	1794	1794	1794	1794	0
80	20240429	192000	880346994	1794	1794	1794	1794	0
81	20240429	191900	880346994	1794	1794	1794	1794	0
82	20240429	191800	880346994	1794	1794	1794	1794	0
83	20240429	191700	880346994	1794	1794	1794	1794	0
84	20240429	191600	880346994	1794	1794	1794	1794	0
85	20240429	191500	880346994	1794	1794	1794	1794	0
86	20240429	191400	880346994	1794	1794	1794	1794	0
87	20240429	191300	880346994	1794	1794	1794	1794	0
88	20240429	191200	880346994	1794	1794	1794	1794	0
89	20240429	191100	880346994	1794	1794	1794	1794	0
90	20240429	191000	880346994	1794	1794	1794	1794	0
91	20240429	190900	880346994	1794	1794	1794	1794	0
92	20240429	190800	880346994	1794	1794	1794	1794	7997
93	20240429	190700	880346994	1794	1794	1794	1794	0
94	20240429	190600	880346994	1794	1794	1794	1794	0
95	20240429	190500	880346994	1794	1794	1794	1794	0
96	20240429	190400	880346994	1794	1794	1794	1794	0
97	20240429	190300	880346994	1794	1794	1794	1794	0
98	20240429	190200	880346994	1794	1794	1794	1794	0
99	20240429	190100	880346994	1794	1794	1794	1794	0
100	20240429	190000	880346994	1794	1794	1794	1794	0
101	20240429	185900	880346994	1794	1794	1794	1794	0
102	20240429	185800	880346994	1794	1794	1794	1794	0
103	20240429	185700	880346994	1794	1794	1794	1794	0
104	20240429	185600	880346994	1794	1794	1794	1794	0
105	20240429	185500	880346994	1794	1794	1794	1794	0
106	20240429	185400	880346994	1794	1794	1794	1794	0
107	20240429	185300	880346994	1794	1794	1794	1794	0
108	20240429	185200	880346994	1794	1794	1794	1794	0
109	20240429	185100	880346994	1794	1794	1794	1794	0
110	20240429	185000	880346994	1794	1794	1794	1794	0
111	20240429	184900	880346994	1794	1794	1794	1794	0
112	20240429	184800	880346994	1794	1794	1794	1794	0
113	20240429	184700	880346994	1794	1794	1794	1794	0
114	20240429	184600	880346994	1794	1794	1794	1794	0
115	20240429	184500	880346994	1794	1794	1794	1794	0
116	20240429	184400	880346994	1794	1794	1794	1794	0
117	20240429	184300	880346994	1794	1794	1794	1794	0
118	20240429	184200	880346994	1794	1794	1794	1794	0
119	20240429	184100	880346994	1794	1794	1794	1794	0
120	20240429	184000	880346994	1794	1794	1794	1794	0
121	20240429	183900	880346994	1794	1794	1794	1794	0
122	20240429	183800	880346994	1794	1794	1794	1794	7997
123	20240429	183700	880346994	1794	1794	1794	1794	0
124	20240429	183600	880346994	1794	1794	1794	1794	0
125	20240429	183500	880346994	1794	1794	1794	1794	0
126	20240429	183400	880346994	1794	1794	1794	1794	0
127	20240429	183300	880346994	1794	1794	1794	1794	0
128	20240429	183200	880346994	1794	1794	1794	1794	0
129	20240429	183100	880346994	1794	1794	1794	1794	0
130	20240429	183000	880346994	1794	1794	1794	1794	0
131	20240429	182900	880346994	1794	1794	1794	1794	0
132	20240429	182800	880346994	1794	1794	1794	1794	0
133	20240429	182700	880346994	1794	1794	1794	1794	0
134	20240429	182600	880346994	1794	1794	1794	1794	0
135	20240429	182500	880346994	1794	1794	1794	1794	0
136	20240429	182400	880346994	1794	1794	1794	1794	0
137	20240429	182300	880346994	1794	1794	1794	1794	0
138	20240429	182200	880346994	1794	1794	1794	1794	0
139	20240429	182100	880346994	1794	1794	1794	1794	0
140	20240429	182000	880346994	1794	1794	1794	1794	0
141	20240429	181900	880346994	1794	1794	1794	1794	0
142	20240429	181800	880346994	1794	1794	1794	1794	0
143	20240429	181700	880346994	1794	1794	1794	1794	0
144	20240429	181600	880346994	1794	1794	1794	1794	0
145	20240429	181500	880346994	1794	1794	1794	1794	0
146	20240429	181400	880346994	1794	1794	1794	1794	0
147	20240429	181300	880346994	1794	1794	1794	1794	0
148	20240429	181200	880346994	1794	1794	1794	1794	0
149	20240429	181100	880346994	1794	1794	1794	1794	0
150	20240429	181000	880346994	1794	1794	1794	1794	0
151	20240429	180900	880346994	1794	1794	1794	1794	0
152	20240429	180800	880346994	1794	1794	1794	1794	7997
153	20240429	180700	880346994	1794	1794	1794	1794	0
154	20240429	180600	880346994	1794	1794	1794	1794	0
155	20240429	180500	880346994	1794	1794	1794	1794	0
156	20240429	180400	880346994	1794	1794	1794	1794	0
157	20240429	180300	880346994	1794	1794	1794	1794	0
158	20240429	180200	880346994	1794	1794	1794	1794	0
159	20240429	180100	880346994	1794	1794	1794	1794	0
160	20240429	180000	880346994	1794	1794	1794	1794	0
161	20240429	175900	880346994	1794	1794	1794	1794	0
162	20240429	175800	880346994	1794	1794	1794	1794	0
163	20240429	175700	880346994	1794	1794	1794	1794	0
164	20240429	175600	880346994	1794	1794	1794	1794	0
165	20240429	175500	880346994	1794	1794	1794	1794	0
166	20240429	175400	880346994	1794	1794	1794	1794	0
167	20240429	175300	880346994	1794	1794	1794	1794	0
168	20240429	175200	880346994	1794	1794	1794	1794	0
169	20240429	175100	880346994	1794	1794	1794	1794	0
170	20240429	175000	880346994	1794	1794	1794	1794	0
171	20240429	174900	880346994	1794	1794	1794	1794	0
172	20240429	174800	880346994	1794	1794	1794	1794	0
173	20240429	174700	880346994	1794	1794	1794	1794	0
174	20240429	174600	880346994	1794	1794	1794	1794	0
175	20240429	174500	880346994	1794	1794	1794	1794	0
176	20240429	174400	880346994	1794	1794	1794	1794	0
177	20240429	174300	880346994	1794	1794	1794	1794	0
178	20240429	174200	880346994	1794	1794	1794	1794	0
179	20240429	174100	880346994	1794	1794	1794	1794	0
180	20240429	174000	880346994	1794	1794	1794	1794	0
181	20240429	173900	880346994	1794	1794	1794	1794	0
182	20240429	173800	880346994	1794	1794	1794	1794	7997
183	20240429	173700	880346994	1794	1794	1794	1794	0
184	20240429	173600	880346994	1794	1794	1794	1794	0
185	20240429	173500	880346994	1794	1794	1794	1794	0
186	20240429	173400	880346994	1794	1794	1794	1794	0
187	20240429	173300	880346994	1794	1794	1794	1794	0
188	20240429	173200	880346994	1794	1794	1794	1794	0
189	20240429	173100	880346994	1794	1794	1794	1794	0
190	20240429	173000	880346994	1794	1794	1794	1794	0
191	20240429	172900	880346994	1794	1794	1794	1794	0
192	20240429	172800	880346994	1794	1794	1794	1794	0
193	20240429	172700	880346994	1794	1794	1794	1794	0
194	20240429	172600	880346994	1794	1794	1794	1794	0
195	20240429	172500	880346994	1794	1794	1794	1794	0
196	20240429	172400	880346994	1794	1794	1794	1794	0
197	20240429	172300	880346994	1794	1794	1794	1794	0
198	20240429	172200	880346994	1794	1794	1794	1794	0
199	20240429	172100	880346994	1794	1794	1794	1794	0
200	20240429	172000	880346994	1794	1794	1794	1794	0
201	20240429	171900	880346994	1794	1794	1794	1794	0
202	20240429	171800	880346994	1794	1794	1794	1794	0
203	20240429	171700	880346994	1794	1794	1794	1794	0
204	20240429	171600	880346994	1794	1794	1794	1794	0
205	20240429	171500	880346994	1794	1794	1794	1794	0
206	20240429	171400	880346994	1794	1794	1794	1794	0
207	20240429	171300	880346994	1794	1794	1794	1794	0
208	20240429	171200	880346994	1794	1794	1794	1794	0
209	20240429	171100	880346994	1794	1794	1794	1794	0
210	20240429	171000	880346994	1794	1794	1794	1794	0
211	20240429	170900	880346994	1794	1794	1794	1794	0
212	20240429	170800	880346994	1794	1794	1794	1794	7997
213	20240429	170700	880346994	1794	1794	1794	1794	0
214	20240429	170600	880346994	1794	1794	1794	1794	0
215	20240429	170500	880346994	1794	1794	1794	1794	0
216	20240429	170400	880346994	1794	1794	1794	1794	0
217	20240429	170300	880346994	1794	1794	1794	1794	0
218	20240429	170200	880346994	1794	1794	1794	1794	0
219	20240429	170100	880346994	1794	1794	1794	1794	0
220	20240429	170000	880346994	1794	1794	1794	1794	0
221	20240429	165900	880346994	1794	1794	1794	1794	0
222	20240429	165800	880346994	1794	1794	1794	1794	0
223	20240429	165700	880346994	1794	1794	1794	1794	0
224	20240429	165600	880346994	1794	1794	1794	1794	0
225	20240429	165500	880346994	1794	1794	1794	1794	0
226	20240429	165400	880346994	1794	1794	1794	1794	0
227	20240429	165300	880346994	1794	1794	1794	1794	0
228	20240429	165200	880346994	1794	1794	1794	1794	0
229	20240429	165100	880346994	1794	1794	1794	1794	0
230	20240429	165000	880346994	1794	1794	1794	1794	0
231	20240429	164900	880346994	1794	1794	1794	1794	0
232	20240429	164800	880346994	1794	1794	1794	1794	0
233	20240429	164700	880346994	1794	1794	1794	1794	0
234	20240429	164600	880346994	1794	1794	1794	1794	0
235	20240429	164500	880346994	1794	1794	1794	1794	0
236	20240429	164400	880346994	1794	1794	1794	1794	0
237	20240429	164300	880346994	1794	1794	1794	1794	0
238	20240429	164200	880346994	1794	1794	1794	1794	0
239	20240429	164100	880346994	1794	1794	1794	1794	0
240	20240429	164000	880346994	1794	1794	1794	1794	0
241	20240429	163900	880346994	1794	1794	1794	1794	0
242	20240429	163800	880346994	1794	1794	1794	1794	7997
243	20240429	163700	880346994	1794	1794	1794	1794	0
244	20240429	163600	880346994	1794	1794	1794	1794	0
245	20240429	163500	880346994	1794	1794	1794	1794	0
246	20240429	163400	880346994	1794	1794	1794	1794	0
247	20240429	163300	880346994	1794	1794	1794	1794	0
248	20240429	163200	880346994	1794	1794	1794	1794	0
249	20240429	163100	880346994	1794	1794	1794	1794	0
250	20240429	163000	880346994	1794	1794	1794	1794	0
251	20240429	162900	880346994	1794	1794	1794	1794	0
252	20240429	162800	880346994	1794	1794	1794	1794	0
253	20240429	162700	880346994	1794	1794	1794	1794	0
254	20240429	162600	880346994	1794	1794	1794	1794	0
255	20240429	162500	880346994	1794	1794	1794	1794	0
256	20240429	162400	880346994	1794	1794	1794	1794	0
257	20240429	162300	880346994	1794	1794	1794	1794	0
258	20240429	162200	880346994	1794	1794	1794	1794	0
259	20240429	162100	880346994	1794	1794	1794	1794	0
260	20240429	162000	880346994	1794	1794	1794	1794	0
261	20240429	161900	880346994	1794	1794	1794	1794	0
262	20240429	161800	880346994	1794	1794	1794	1794	0
263	20240429	161700	880346994	1794	1794	1794	1794	0
264	20240429	161600	880346994	1794	1794	1794	1794	0
265	20240429	161500	880346994	1794	1794	1794	1794	0
266	20240429	161400	880346994	1794	1794	1794	1794	0
267	20240429	161300	880346994	1794	1794	1794	1794	0
268	20240429	161200	880346994	1794	1794	1794	1794	0
269	20240429	161100	880346994	1794	1794	1794	1794	0
270	20240429	161000	880346994	1794	1794	1794	1794	0
271	20240429	160900	880346994	1794	1794	1794	1794	0
272	20240429	160800	880346994	1794	1794	1794	1794	7997
273	20240429	160700	880346994	1794	1794	1794	1794	0
274	20240429	160600	880346994	1794	1794	1794	1794	0
275	20240429	160500	880346994	1794	1794	1794	1794	0
276	20240429	160400	880346994	1794	1794	1794	1794	0
277	20240429	160300	880346994	1794	1794	1794	1794	0
278	20240429	160200	880346994	1794	1794	1794	1794	0
279	20240429	160100	880346994	1794	1794	1794	1794	0
280	20240429	160000	880346994	1794	1794	1794	1794	0
281	20240429	155900	880346994	1794	1794	1794	1794	0
282	20240429	155800	880346994	1794	1794	1794	1794	0
283	20240429	155700	880346994	1794	1794	1794	1794	0
284	20240429	155600	880346994	1794	1794	1794	1794	0
285	20240429	155500	880346994	1794	1794	1794	1794	0
286	20240429	155400	880346994	1794	1794	1794	1794	0
287	20240429	155300	880346994	1794	1794	1794	1794	0
288	20240429	155200	880346994	1794	1794	1794	1794	0
289	20240429	155100	880346994	1794	1794	1794	1794	0
290	20240429	155000	880346994	1794	1794	1794	1794	0
291	20240429	154900	880346994	1794	1794	1794	1794	0
292	20240429	154800	880346994	1794	1794	1794	1794	0
293	20240429	154700	880346994	1794	1794	1794	1794	0
294	20240429	154600	880346994	1794	1794	1794	1794	0
295	20240429	154500	880346994	1794	1794	1794	1794	0
296	20240429	154400	880346994	1794	1794	1794	1794	0
297	20240429	154300	880346994	1794	1794	1794	1794	0
298	20240429	154200	880346994	1794	1794	1794	1794	0
299	20240429	154100	880346994	1794	1794	1794	1794	0
300	20240429	154000	880346994	1794	1794	1794	1794	0
301	20240429	153900	880346994	1794	1794	1794	1794	0
302	20240429	153800	880346994	1794	1794	1794	1794	7997
303	20240429	153700	880346994	1794	1794	1794	1794	0
304	20240429	153600	880346994	1794	1794	1794	1794	0
305	20240429	153500	880346994	1794	1794	1794	1794	0
306	20240429	153400	880346994	1794	1794	1794	1794	0
307	20240429	153300	880346994	1794	1794	1794	1794	0
308	20240429	153200	880346994	1794	1794	1794	1794	0
309	20240429	153100	880346994	1794	1794	1794	1794	0
310	20240429	153000	880346994	1794	1794	1794	1794	7997
311	20240429	152900	866000376	1792	1792	1792	1792	0
312	20240429	152800	866000376	1792	1792	1792	1792	0
313	20240429	152700	866000376	1792	1792	1792	1792	0
314	20240429	152600	866000376	1792	1792	1792	1792	0
315	20240429	152500	866000376	1792	1792	1792	1792	0
316	20240429	152400	866000376	1792	1792	1792	1792	0
317	20240429	152300	866000376	1792	1792	1792	1792	0
318	20240429	152200	866000376	1792	1792	1792	1792	0
319	20240429	152100	866000376	1792	1792	1792	1792	0
320	20240429	152000	866000376	1792	1792	1792	1792	0
321	20240429	151900	866000376	1792	1792	1792	1792	285
322	20240429	151800	865489656	1791	1791	1792	1791	3293
323	20240429	151700	859591859	1792	1792	1792	1791	1826
324	20240429	151600	856320969	1791	1793	1793	1791	387
325	20240429	151500	855627398	1793	1793	1793	1793	4
326	20240429	151400	855620226	1794	1794	1794	1793	208
327	20240429	151300	855247184	1794	1794	1794	1793	616
328	20240429	151200	854142685	1794	1794	1794	1794	5398
329	20240429	151100	844458673	1795	1794	1795	1794	2414
330	20240429	151000	840127576	1794	1795	1795	1794	521
331	20240429	150900	839192900	1794	1795	1795	1794	6
332	20240429	150800	839182135	1795	1795	1795	1794	104
333	20240429	150700	838995555	1794	1795	1795	1794	861
334	20240429	150600	837450221	1795	1795	1795	1795	11
335	20240429	150500	837430476	1795	1793	1795	1793	474
336	20240429	150400	836580590	1795	1794	1795	1794	1256
337	20240429	150300	834327325	1791	1792	1793	1791	5960
338	20240429	150200	823648352	1793	1793	1793	1792	11
339	20240429	150100	823628632	1792	1791	1793	1791	446
340	20240429	150000	822829536	1792	1792	1793	1792	283
341	20240429	145900	822322397	1792	1793	1793	1792	24
342	20240429	145800	822279387	1792	1792	1792	1792	1001
343	20240429	145700	820485595	1792	1792	1792	1792	111
344	20240429	145600	820286683	1794	1793	1794	1792	842
345	20240429	145500	818777222	1793	1794	1794	1793	844
346	20240429	145400	817263092	1793	1794	1794	1793	3
347	20240429	145300	817257711	1793	1793	1794	1793	734
348	20240429	145200	815941648	1793	1793	1793	1793	1
349	20240429	145100	815939855	1793	1793	1794	1793	350
350	20240429	145000	815312250	1794	1793	1794	1789	17
351	20240429	144900	815281769	1793	1790	1793	1790	4739
352	20240429	144800	806789056	1790	1792	1792	1789	2147
353	20240429	144700	802945670	1791	1791	1791	1791	9
354	20240429	144600	802929551	1791	1792	1792	1791	195
355	20240429	144500	802580206	1792	1792	1792	1792	210
356	20240429	144400	802203886	1791	1791	1791	1791	1000
357	20240429	144300	800412886	1792	1793	1793	1792	2046
358	20240429	144200	796746444	1793	1793	1793	1793	107
359	20240429	144100	796554593	1794	1794	1794	1794	0
360	20240429	144000	796554593	1794	1793	1794	1793	744
361	20240429	143900	795220599	1793	1795	1795	1793	1254
362	20240429	143800	792970843	1795	1795	1795	1795	200
363	20240429	143700	792611843	1795	1795	1795	1795	355
364	20240429	143600	791974618	1795	1795	1795	1795	2
365	20240429	143500	791971028	1794	1794	1795	1794	210
366	20240429	143400	791594286	1794	1795	1795	1794	12
367	20240429	143300	791572757	1792	1792	1792	1792	0
368	20240429	143200	791572757	1792	1795	1795	1792	148
369	20240429	143100	791307190	1796	1795	1796	1795	6
370	20240429	143000	791296419	1796	1794	1796	1794	963
371	20240429	142900	789568128	1793	1793	1794	1793	113
372	20240429	142800	789365518	1793	1793	1793	1792	1310
373	20240429	142700	787016689	1794	1794	1794	1794	794
374	20240429	142600	785592253	1794	1794	1794	1794	3536
375	20240429	142500	779248669	1794	1794	1794	1794	500
376	20240429	142400	778351669	1796	1796	1796	1796	0
377	20240429	142300	778351669	1796	1795	1796	1795	11
378	20240429	142200	778331923	1795	1795	1795	1795	105
379	20240429	142100	778143448	1795	1795	1795	1794	758
380	20240429	142000	776782840	1794	1794	1794	1794	702
381	20240429	141900	775523452	1795	1796	1796	1795	1612
382	20240429	141800	772628938	1795	1795	1795	1794	6089
383	20240429	141700	761702343	1795	1794	1795	1794	2205
384	20240429	141600	757746473	1795	1796	1796	1795	265
385	20240429	141500	757270773	1796	1796	1796	1796	642
386	20240429	141400	756117741	1796	1796	1796	1796	1483
387	20240429	141300	753454273	1796	1797	1797	1796	438
388	20240429	141200	752667540	1797	1796	1797	1796	612
389	20240429	141100	751568306	1795	1795	1795	1795	9338
390	20240429	141000	734806596	1795	1795	1795	1795	111
391	20240429	140900	734607351	1795	1795	1795	1795	21
392	20240429	140800	734569656	1794	1794	1794	1794	5001
393	20240429	140700	725597862	1795	1793	1795	1793	9423
394	20240429	140600	708686671	1793	1793	1793	1793	0
395	20240429	140500	708686671	1793	1793	1794	1793	124
396	20240429	140400	708464338	1794	1794	1794	1794	100
397	20240429	140300	708284938	1792	1793	1794	1792	627
398	20240429	140200	707161088	1794	1794	1794	1794	511
399	20240429	140100	706244354	1792	1791	1792	1791	108
400	20240429	140000	706050819	1792	1792	1792	1792	1000
401	20240429	135900	704258819	1792	1793	1793	1792	415
402	20240429	135800	703514876	1794	1794	1794	1793	1512
403	20240429	135700	700802353	1793	1793	1793	1793	315
404	20240429	135600	700237558	1793	1793	1793	1793	1
405	20240429	135500	700235765	1793	1792	1793	1792	1824
406	20240429	135400	696966637	1792	1792	1792	1792	3263
407	20240429	135300	691119341	1792	1792	1792	1792	1
408	20240429	135200	691117549	1792	1792	1792	1792	1
409	20240429	135100	691115757	1792	1792	1792	1791	1468
410	20240429	135000	688485562	1791	1791	1791	1791	5
411	20240429	134900	688476607	1791	1791	1791	1791	1401
412	20240429	134800	685967416	1793	1793	1793	1791	1095
413	20240429	134700	684005200	1792	1793	1793	1792	143
414	20240429	134600	683748844	1793	1793	1793	1793	544
415	20240429	134500	682773452	1794	1794	1794	1794	40
416	20240429	134400	682701692	1794	1794	1794	1793	18
417	20240429	134300	682669404	1794	1794	1794	1794	80
418	20240429	134200	682525884	1794	1795	1795	1794	55
419	20240429	134100	682427213	1794	1794	1795	1794	4652
420	20240429	134000	674080370	1794	1792	1794	1792	34
421	20240429	133900	674019426	1794	1794	1794	1794	266
422	20240429	133800	673542222	1794	1794	1794	1794	90
423	20240429	133700	673380762	1794	1794	1794	1794	960
424	20240429	133600	671658522	1794	1794	1794	1794	110
425	20240429	133500	671461182	1794	1794	1794	1794	1901
426	20240429	133400	668050788	1794	1792	1795	1792	707
427	20240429	133300	666783311	1795	1792	1795	1792	11208
428	20240429	133200	646681579	1793	1792	1793	1792	7006
429	20240429	133100	634126821	1793	1793	1793	1792	3114
430	20240429	133000	628543619	1792	1792	1792	1792	1470
431	20240429	132900	625909379	1792	1791	1792	1791	11
432	20240429	132800	625889668	1792	1792	1792	1792	0
433	20240429	132700	625889668	1792	1792	1792	1792	1207
434	20240429	132600	623726724	1793	1793	1793	1792	583
435	20240429	132500	622681517	1793	1793	1793	1793	202
436	20240429	132400	622319331	1793	1792	1794	1792	5820
437	20240429	132300	611882463	1792	1791	1792	1791	1383
438	20240429	132200	609404129	1792	1792	1792	1790	18
439	20240429	132100	609371883	1790	1784	1790	1784	54859
440	20240429	132000	511359212	1784	1785	1785	1784	336
441	20240429	131900	510759553	1784	1784	1784	1784	2525
442	20240429	131800	506254953	1784	1784	1784	1784	2
443	20240429	131700	506251385	1783	1783	1783	1783	0
444	20240429	131600	506251385	1783	1784	1784	1783	6
445	20240429	131500	506240686	1783	1784	1784	1783	20
446	20240429	131400	506205015	1784	1784	1784	1784	2
447	20240429	131300	506201447	1783	1782	1783	1782	327
448	20240429	131200	505618407	1783	1783	1784	1783	1452
449	20240429	131100	503028714	1783	1783	1784	1783	208
450	20240429	131000	502657835	1784	1783	1784	1783	12
451	20240429	130900	502636429	1784	1783	1784	1783	3
452	20240429	130800	502631078	1783	1782	1783	1782	845
453	20240429	130700	501125205	1782	1782	1782	1782	0
454	20240429	130600	501125205	1782	1782	1782	1782	45
455	20240429	130500	501045015	1783	1783	1783	1783	0
456	20240429	130400	501045015	1783	1783	1783	1783	0
457	20240429	130300	501045015	1783	1783	1783	1783	18
458	20240429	130200	501012921	1783	1783	1783	1783	5
459	20240429	130100	501004006	1784	1784	1784	1784	0
460	20240429	130000	501004006	1784	1784	1784	1784	22
461	20240429	125900	500964758	1784	1784	1784	1784	200
462	20240429	125800	500607958	1784	1780	1784	1779	530
463	20240429	125700	499663808	1779	1782	1784	1778	7454
464	20240429	125600	486401601	1783	1783	1783	1783	342
465	20240429	125500	485791815	1783	1782	1783	1782	31
466	20240429	125400	485736543	1783	1782	1783	1782	7
467	20240429	125300	485724067	1781	1781	1781	1781	0
468	20240429	125200	485724067	1781	1781	1781	1781	0
469	20240429	125100	485724067	1781	1781	1781	1781	200
470	20240429	125000	485367867	1781	1781	1781	1781	0
471	20240429	124900	485367867	1781	1782	1782	1781	53
472	20240429	124800	485273469	1784	1783	1784	1783	830
473	20240429	124700	483792780	1784	1784	1784	1784	3
474	20240429	124600	483787428	1784	1784	1784	1784	0
475	20240429	124500	483787428	1784	1784	1784	1784	1
476	20240429	124400	483785644	1780	1780	1780	1780	0
477	20240429	124300	483785644	1780	1780	1780	1780	11741
478	20240429	124200	462886664	1780	1781	1781	1780	1913
479	20240429	124100	459479814	1782	1782	1782	1782	2839
480	20240429	124000	454420716	1783	1783	1783	1783	840
481	20240429	123900	452922996	1784	1784	1784	1784	0
482	20240429	123800	452922996	1784	1784	1784	1784	0
483	20240429	123700	452922996	1784	1784	1784	1784	2
484	20240429	123600	452919428	1782	1784	1784	1782	4
485	20240429	123500	452912298	1782	1782	1782	1782	0
486	20240429	123400	452912298	1782	1783	1784	1782	1024
487	20240429	123300	451087189	1783	1783	1783	1783	1
488	20240429	123200	451085406	1783	1784	1784	1783	1992
489	20240429	123100	447533669	1784	1784	1784	1784	180
490	20240429	123000	447212549	1784	1784	1784	1784	3
491	20240429	122900	447207197	1784	1784	1784	1784	1
492	20240429	122800	447205413	1784	1784	1784	1784	0
493	20240429	122700	447205413	1784	1784	1784	1784	1
494	20240429	122600	447203629	1783	1783	1784	1783	124
495	20240429	122500	446982533	1783	1783	1783	1783	130
496	20240429	122400	446750743	1784	1783	1784	1783	6
497	20240429	122300	446740044	1783	1783	1783	1783	1100
498	20240429	122200	444778744	1784	1784	1784	1784	2
499	20240429	122100	444775176	1784	1784	1784	1784	81
500	20240429	122000	444630672	1783	1784	1784	1783	253
501	20240429	121900	444179570	1784	1784	1784	1784	0
502	20240429	121800	444179570	1784	1784	1784	1784	633
503	20240429	121700	443050298	1784	1785	1785	1783	3234
504	20240429	121600	437277845	1785	1785	1785	1785	8266
505	20240429	121500	422523035	1785	1785	1785	1785	1
506	20240429	121400	422521250	1785	1785	1785	1785	30
507	20240429	121300	422467700	1785	1785	1785	1785	1
508	20240429	121200	422465915	1785	1785	1785	1785	0
509	20240429	121100	422465915	1785	1783	1785	1783	607
510	20240429	121000	421383530	1783	1783	1783	1783	313
511	20240429	120900	420825451	1783	1783	1783	1783	0
512	20240429	120800	420825451	1783	1783	1783	1781	286
513	20240429	120700	420315675	1783	1783	1783	1783	896
514	20240429	120600	418718107	1783	1783	1783	1783	1214
515	20240429	120500	416553545	1783	1780	1783	1780	107
516	20240429	120400	416363076	1783	1780	1783	1780	13
517	20240429	120300	416339930	1780	1781	1781	1780	3025
518	20240429	120200	410954912	1783	1783	1783	1781	5
519	20240429	120100	410946001	1783	1783	1783	1783	2
520	20240429	120000	410942435	1783	1783	1784	1783	370
521	20240429	115900	410282724	1783	1784	1784	1783	25
522	20240429	115800	410238147	1783	1783	1783	1783	82
523	20240429	115700	410091941	1780	1781	1781	1780	1275
524	20240429	115600	407822310	1783	1783	1783	1783	0
525	20240429	115500	407822310	1783	1783	1783	1783	30
526	20240429	115400	407768820	1784	1784	1784	1784	1132
527	20240429	115300	405749332	1784	1785	1785	1784	100
528	20240429	115200	405570927	1785	1785	1785	1785	1209
529	20240429	115100	403412862	1786	1786	1786	1786	0
530	20240429	115000	403412862	1786	1786	1786	1786	96
531	20240429	114900	403241406	1786	1785	1786	1785	639
532	20240429	114800	402100521	1785	1784	1785	1783	307
533	20240429	114700	401553125	1784	1784	1784	1784	0
534	20240429	114600	401553125	1784	1786	1786	1784	34
535	20240429	114500	401492415	1786	1786	1786	1786	3
536	20240429	114400	401487057	1786	1786	1786	1786	2
537	20240429	114300	401483485	1786	1786	1786	1779	3404
538	20240429	114200	395417917	1786	1787	1787	1786	2018
539	20240429	114100	391811760	1787	1787	1787	1787	1697
540	20240429	114000	388779221	1786	1786	1786	1786	851
541	20240429	113900	387259335	1786	1786	1786	1786	56
542	20240429	113800	387159319	1786	1785	1786	1785	28
543	20240429	113700	387109321	1786	1786	1786	1785	763
544	20240429	113600	385747360	1785	1786	1786	1785	235
545	20240429	113500	385327651	1786	1784	1786	1784	1035
546	20240429	113400	383480179	1785	1785	1785	1785	0
547	20240429	113300	383480179	1785	1785	1785	1785	0
548	20240429	113200	383480179	1785	1785	1785	1785	2
549	20240429	113100	383476609	1785	1785	1785	1785	0
550	20240429	113000	383476609	1785	1783	1785	1783	7002
551	20240429	112900	370981991	1783	1783	1784	1783	946
552	20240429	112800	369295271	1783	1782	1783	1782	1229
553	20240429	112700	367105192	1780	1780	1780	1780	500
554	20240429	112600	366215192	1781	1781	1781	1781	0
555	20240429	112500	366215192	1781	1780	1782	1780	534
556	20240429	112400	365263905	1778	1778	1778	1778	540
557	20240429	112300	364303785	1778	1778	1778	1778	70
558	20240429	112200	364179325	1778	1780	1780	1778	3855
559	20240429	112100	357317553	1781	1781	1781	1781	417
560	20240429	112000	356574876	1781	1781	1781	1781	4
561	20240429	111900	356567752	1779	1781	1781	1779	2317
562	20240429	111800	352445755	1781	1781	1781	1781	2
563	20240429	111700	352442193	1781	1781	1781	1781	1
564	20240429	111600	352440412	1782	1782	1782	1782	5
565	20240429	111500	352431502	1782	1782	1782	1782	100
566	20240429	111400	352253302	1782	1782	1782	1782	88
567	20240429	111300	352096486	1782	1780	1782	1780	717
568	20240429	111200	350820222	1780	1780	1780	1779	190
569	20240429	111100	350482032	1780	1780	1780	1780	11
570	20240429	111000	350462452	1780	1780	1780	1780	0
571	20240429	110900	350462452	1780	1780	1780	1780	0
572	20240429	110800	350462452	1780	1780	1780	1780	0
573	20240429	110700	350462452	1780	1780	1780	1780	0
574	20240429	110600	350462452	1780	1780	1780	1780	1
575	20240429	110500	350460672	1779	1780	1780	1779	2410
576	20240429	110400	346173262	1780	1779	1780	1779	1615
577	20240429	110300	343300175	1779	1779	1779	1779	2
578	20240429	110200	343296617	1779	1777	1779	1777	694
579	20240429	110100	342063375	1777	1777	1777	1777	5
580	20240429	110000	342054490	1777	1777	1777	1776	46
581	20240429	105900	341972770	1777	1777	1777	1777	0
582	20240429	105800	341972770	1777	1776	1777	1776	10
583	20240429	105700	341955003	1777	1777	1777	1777	71
584	20240429	105600	341828836	1777	1774	1777	1772	5837
585	20240429	105500	331474637	1773	1775	1775	1773	30
586	20240429	105400	331421414	1775	1775	1775	1775	0
587	20240429	105300	331421414	1775	1775	1775	1773	238
588	20240429	105200	330999138	1775	1774	1775	1773	669
589	20240429	105100	329812321	1774	1774	1774	1774	15
590	20240429	105000	329785711	1774	1774	1774	1774	0
591	20240429	104900	329785711	1774	1774	1775	1774	3218
592	20240429	104800	324076974	1776	1775	1776	1775	196
593	20240429	104700	323729062	1776	1775	1776	1775	358
594	20240429	104600	323093480	1775	1776	1776	1775	8
595	20240429	104500	323079278	1776	1776	1776	1776	3
596	20240429	104400	323073950	1776	1776	1776	1776	77
597	20240429	104300	322937198	1777	1776	1777	1774	2620
598	20240429	104200	318287820	1776	1777	1777	1776	1907
599	20240429	104100	314899527	1777	1777	1777	1777	198
600	20240429	104000	314547681	1777	1778	1778	1777	724
601	20240429	103900	313260724	1779	1779	1779	1779	10
602	20240429	103800	313242934	1779	1779	1779	1779	51
603	20240429	103700	313152205	1779	1779	1780	1779	1113
604	20240429	103600	311172177	1778	1780	1780	1778	210
605	20240429	103500	310798597	1780	1780	1780	1780	0
606	20240429	103400	310798597	1780	1780	1780	1780	22
607	20240429	103300	310759437	1780	1780	1780	1780	0
608	20240429	103200	310759437	1780	1778	1780	1778	272
609	20240429	103100	310275819	1780	1780	1780	1780	0
610	20240429	103000	310275819	1780	1780	1780	1780	4
611	20240429	102900	310268699	1780	1780	1780	1780	1
612	20240429	102800	310266919	1778	1779	1779	1778	2233
613	20240429	102700	306295588	1780	1782	1782	1780	184
614	20240429	102600	305968000	1782	1782	1782	1782	44
615	20240429	102500	305889592	1782	1782	1782	1782	1
616	20240429	102400	305887810	1782	1782	1782	1782	299
617	20240429	102300	305354992	1782	1782	1782	1782	200
618	20240429	102200	304998592	1782	1782	1782	1782	1
619	20240429	102100	304996810	1783	1783	1783	1783	0
620	20240429	102000	304996810	1783	1783	1783	1783	0
621	20240429	101900	304996810	1783	1783	1783	1783	0
622	20240429	101800	304996810	1783	1784	1784	1783	18
623	20240429	101700	304964708	1784	1784	1784	1784	0
624	20240429	101600	304964708	1784	1784	1784	1784	0
625	20240429	101500	304964708	1784	1784	1784	1784	0
626	20240429	101400	304964708	1784	1779	1784	1779	66
627	20240429	101300	304847177	1779	1780	1780	1779	4696
628	20240429	101200	296490325	1780	1780	1780	1780	2
629	20240429	101100	296486765	1780	1780	1780	1780	12
630	20240429	101000	296465405	1780	1779	1780	1779	680
631	20240429	100900	295255175	1780	1780	1780	1780	75
632	20240429	100800	295121675	1779	1779	1780	1779	300
633	20240429	100700	294587973	1780	1779	1780	1779	105
634	20240429	100600	294401172	1780	1780	1780	1779	457
635	20240429	100500	293588161	1780	1780	1780	1780	55
636	20240429	100400	293490261	1780	1780	1780	1780	3
637	20240429	100300	293484921	1780	1779	1780	1779	1737
638	20240429	100200	290393283	1780	1780	1780	1780	59
639	20240429	100100	290288263	1780	1780	1780	1779	226
640	20240429	100000	289886050	1780	1780	1780	1780	3021
641	20240429	095900	284508670	1779	1779	1779	1779	168
642	20240429	095800	284209798	1780	1780	1780	1780	6014
643	20240429	095700	273504878	1783	1781	1783	1780	426
644	20240429	095600	272746590	1781	1780	1781	1780	1979
645	20240429	095500	269223890	1780	1781	1781	1780	1398
646	20240429	095400	266734252	1781	1781	1781	1781	3435
647	20240429	095300	260616517	1784	1784	1784	1781	313
648	20240429	095200	260058566	1785	1785	1785	1785	1
649	20240429	095100	260056781	1786	1786	1786	1786	0
650	20240429	095000	260056781	1786	1780	1786	1780	768
651	20240429	094900	258689735	1780	1782	1782	1779	1690
652	20240429	094800	255681468	1783	1783	1783	1783	1
653	20240429	094700	255679685	1786	1786	1786	1786	20
654	20240429	094600	255643965	1786	1782	1786	1782	201
655	20240429	094500	255285779	1786	1783	1786	1783	1268
656	20240429	094400	253024932	1783	1787	1787	1783	301
657	20240429	094300	252488245	1782	1785	1785	1781	4834
658	20240429	094200	243872778	1787	1787	1787	1787	27
659	20240429	094100	243824529	1789	1789	1789	1789	100
660	20240429	094000	243645629	1789	1789	1789	1782	198
661	20240429	093900	243291414	1789	1789	1789	1782	179
662	20240429	093800	242971687	1789	1789	1789	1789	0
663	20240429	093700	242971687	1789	1782	1789	1782	371
664	20240429	093600	242310446	1781	1789	1790	1781	364
665	20240429	093500	241662033	1790	1793	1794	1790	550
666	20240429	093400	240675543	1794	1792	1794	1791	3236
667	20240429	093300	234872036	1789	1791	1792	1789	1670
668	20240429	093200	231880711	1792	1794	1794	1778	4726
669	20240429	093100	223423161	1794	1787	1794	1785	30216
670	20240429	093000	169328125	1787	1783	1788	1783	6198
671	20240429	092900	158268864	1784	1784	1784	1784	2
672	20240429	092800	158265296	1784	1784	1784	1784	330
673	20240429	092700	157676576	1785	1780	1785	1778	2028
674	20240429	092600	154068987	1785	1784	1785	1780	1020
675	20240429	092500	152250320	1785	1785	1785	1785	103
676	20240429	092400	152066465	1782	1785	1785	1782	1104
677	20240429	092300	150098825	1785	1787	1787	1785	1117
678	20240429	092200	148103162	1787	1790	1790	1787	88
679	20240429	092100	147945903	1790	1784	1790	1782	3567
680	20240429	092000	141580444	1785	1787	1791	1785	3899
681	20240429	091900	134601929	1787	1790	1790	1787	7657
682	20240429	091800	120901767	1791	1788	1791	1788	13608
683	20240429	091700	96546134	1789	1787	1789	1787	4602
684	20240429	091600	88317754	1787	1781	1787	1781	5309
685	20240429	091500	78840358	1780	1777	1780	1777	3324
686	20240429	091400	72923647	1777	1782	1782	1777	75
687	20240429	091300	72790166	1782	1781	1783	1780	2435
688	20240429	091200	68453002	1782	1780	1782	1780	2162
689	20240429	091100	64602042	1780	1780	1780	1780	620
690	20240429	091000	63498442	1780	1777	1780	1771	8423
691	20240429	090900	48537412	1777	1775	1778	1771	4879
692	20240429	090800	39868829	1777	1777	1777	1775	2804
693	20240429	090700	34888353	1777	1778	1778	1777	5
694	20240429	090600	34879464	1779	1771	1779	1770	5415
695	20240429	090500	25267074	1771	1770	1771	1769	809
696	20240429	090400	23834565	1770	1769	1770	1769	246
697	20240429	090300	23399387	1770	1765	1770	1762	5033
698	20240429	090200	14524475	1775	1770	1775	1770	1553
699	20240429	090100	11775643	1770	1770	1770	1763	3156
700	20240429	090000	6209216	1764	1765	1770	1764	3518