KissMeData/297570/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210500	42441296	1288	1288	1288	1288	4021
3	20240429	210400	42441296	1288	1288	1288	1288	0
4	20240429	210300	42441296	1288	1288	1288	1288	0
5	20240429	210200	42441296	1288	1288	1288	1288	0
6	20240429	210100	42441296	1288	1288	1288	1288	0
7	20240429	210000	42441296	1288	1288	1288	1288	0
8	20240429	205900	42441296	1288	1288	1288	1288	0
9	20240429	205800	42441296	1288	1288	1288	1288	0
10	20240429	205700	42441296	1288	1288	1288	1288	0
11	20240429	205600	42441296	1288	1288	1288	1288	0
12	20240429	205500	42441296	1288	1288	1288	1288	0
13	20240429	205400	42441296	1288	1288	1288	1288	0
14	20240429	205300	42441296	1288	1288	1288	1288	0
15	20240429	205200	42441296	1288	1288	1288	1288	0
16	20240429	205100	42441296	1288	1288	1288	1288	0
17	20240429	205000	42441296	1288	1288	1288	1288	0
18	20240429	204900	42441296	1288	1288	1288	1288	0
19	20240429	204800	42441296	1288	1288	1288	1288	0
20	20240429	204700	42441296	1288	1288	1288	1288	0
21	20240429	204600	42441296	1288	1288	1288	1288	0
22	20240429	204500	42441296	1288	1288	1288	1288	0
23	20240429	204400	42441296	1288	1288	1288	1288	0
24	20240429	204300	42441296	1288	1288	1288	1288	0
25	20240429	204200	42441296	1288	1288	1288	1288	0
26	20240429	204100	42441296	1288	1288	1288	1288	0
27	20240429	204000	42441296	1288	1288	1288	1288	0
28	20240429	203900	42441296	1288	1288	1288	1288	0
29	20240429	203800	42441296	1288	1288	1288	1288	0
30	20240429	203700	42441296	1288	1288	1288	1288	0
31	20240429	203600	42441296	1288	1288	1288	1288	0
32	20240429	203500	42441296	1288	1288	1288	1288	4021
33	20240429	203400	42441296	1288	1288	1288	1288	0
34	20240429	203300	42441296	1288	1288	1288	1288	0
35	20240429	203200	42441296	1288	1288	1288	1288	0
36	20240429	203100	42441296	1288	1288	1288	1288	0
37	20240429	203000	42441296	1288	1288	1288	1288	0
38	20240429	202900	42441296	1288	1288	1288	1288	0
39	20240429	202800	42441296	1288	1288	1288	1288	0
40	20240429	202700	42441296	1288	1288	1288	1288	0
41	20240429	202600	42441296	1288	1288	1288	1288	0
42	20240429	202500	42441296	1288	1288	1288	1288	0
43	20240429	202400	42441296	1288	1288	1288	1288	0
44	20240429	202300	42441296	1288	1288	1288	1288	0
45	20240429	202200	42441296	1288	1288	1288	1288	0
46	20240429	202100	42441296	1288	1288	1288	1288	0
47	20240429	202000	42441296	1288	1288	1288	1288	0
48	20240429	201900	42441296	1288	1288	1288	1288	0
49	20240429	201800	42441296	1288	1288	1288	1288	0
50	20240429	201700	42441296	1288	1288	1288	1288	0
51	20240429	201600	42441296	1288	1288	1288	1288	0
52	20240429	201500	42441296	1288	1288	1288	1288	0
53	20240429	201400	42441296	1288	1288	1288	1288	0
54	20240429	201300	42441296	1288	1288	1288	1288	0
55	20240429	201200	42441296	1288	1288	1288	1288	0
56	20240429	201100	42441296	1288	1288	1288	1288	0
57	20240429	201000	42441296	1288	1288	1288	1288	0
58	20240429	200900	42441296	1288	1288	1288	1288	0
59	20240429	200800	42441296	1288	1288	1288	1288	0
60	20240429	200700	42441296	1288	1288	1288	1288	0
61	20240429	200600	42441296	1288	1288	1288	1288	0
62	20240429	200500	42441296	1288	1288	1288	1288	4021
63	20240429	200400	42441296	1288	1288	1288	1288	0
64	20240429	200300	42441296	1288	1288	1288	1288	0
65	20240429	200200	42441296	1288	1288	1288	1288	0
66	20240429	200100	42441296	1288	1288	1288	1288	0
67	20240429	200000	42441296	1288	1288	1288	1288	0
68	20240429	195900	42441296	1288	1288	1288	1288	0
69	20240429	195800	42441296	1288	1288	1288	1288	0
70	20240429	195700	42441296	1288	1288	1288	1288	0
71	20240429	195600	42441296	1288	1288	1288	1288	0
72	20240429	195500	42441296	1288	1288	1288	1288	0
73	20240429	195400	42441296	1288	1288	1288	1288	0
74	20240429	195300	42441296	1288	1288	1288	1288	0
75	20240429	195200	42441296	1288	1288	1288	1288	0
76	20240429	195100	42441296	1288	1288	1288	1288	0
77	20240429	195000	42441296	1288	1288	1288	1288	0
78	20240429	194900	42441296	1288	1288	1288	1288	0
79	20240429	194800	42441296	1288	1288	1288	1288	0
80	20240429	194700	42441296	1288	1288	1288	1288	0
81	20240429	194600	42441296	1288	1288	1288	1288	0
82	20240429	194500	42441296	1288	1288	1288	1288	0
83	20240429	194400	42441296	1288	1288	1288	1288	0
84	20240429	194300	42441296	1288	1288	1288	1288	0
85	20240429	194200	42441296	1288	1288	1288	1288	0
86	20240429	194100	42441296	1288	1288	1288	1288	0
87	20240429	194000	42441296	1288	1288	1288	1288	0
88	20240429	193900	42441296	1288	1288	1288	1288	0
89	20240429	193800	42441296	1288	1288	1288	1288	0
90	20240429	193700	42441296	1288	1288	1288	1288	0
91	20240429	193600	42441296	1288	1288	1288	1288	0
92	20240429	193500	42441296	1288	1288	1288	1288	4021
93	20240429	193400	42441296	1288	1288	1288	1288	0
94	20240429	193300	42441296	1288	1288	1288	1288	0
95	20240429	193200	42441296	1288	1288	1288	1288	0
96	20240429	193100	42441296	1288	1288	1288	1288	0
97	20240429	193000	42441296	1288	1288	1288	1288	0
98	20240429	192900	42441296	1288	1288	1288	1288	0
99	20240429	192800	42441296	1288	1288	1288	1288	0
100	20240429	192700	42441296	1288	1288	1288	1288	0
101	20240429	192600	42441296	1288	1288	1288	1288	0
102	20240429	192500	42441296	1288	1288	1288	1288	0
103	20240429	192400	42441296	1288	1288	1288	1288	0
104	20240429	192300	42441296	1288	1288	1288	1288	0
105	20240429	192200	42441296	1288	1288	1288	1288	0
106	20240429	192100	42441296	1288	1288	1288	1288	0
107	20240429	192000	42441296	1288	1288	1288	1288	0
108	20240429	191900	42441296	1288	1288	1288	1288	0
109	20240429	191800	42441296	1288	1288	1288	1288	0
110	20240429	191700	42441296	1288	1288	1288	1288	0
111	20240429	191600	42441296	1288	1288	1288	1288	0
112	20240429	191500	42441296	1288	1288	1288	1288	0
113	20240429	191400	42441296	1288	1288	1288	1288	0
114	20240429	191300	42441296	1288	1288	1288	1288	0
115	20240429	191200	42441296	1288	1288	1288	1288	0
116	20240429	191100	42441296	1288	1288	1288	1288	0
117	20240429	191000	42441296	1288	1288	1288	1288	0
118	20240429	190900	42441296	1288	1288	1288	1288	0
119	20240429	190800	42441296	1288	1288	1288	1288	0
120	20240429	190700	42441296	1288	1288	1288	1288	0
121	20240429	190600	42441296	1288	1288	1288	1288	0
122	20240429	190500	42441296	1288	1288	1288	1288	4021
123	20240429	190400	42441296	1288	1288	1288	1288	0
124	20240429	190300	42441296	1288	1288	1288	1288	0
125	20240429	190200	42441296	1288	1288	1288	1288	0
126	20240429	190100	42441296	1288	1288	1288	1288	0
127	20240429	190000	42441296	1288	1288	1288	1288	0
128	20240429	185900	42441296	1288	1288	1288	1288	0
129	20240429	185800	42441296	1288	1288	1288	1288	0
130	20240429	185700	42441296	1288	1288	1288	1288	0
131	20240429	185600	42441296	1288	1288	1288	1288	0
132	20240429	185500	42441296	1288	1288	1288	1288	0
133	20240429	185400	42441296	1288	1288	1288	1288	0
134	20240429	185300	42441296	1288	1288	1288	1288	0
135	20240429	185200	42441296	1288	1288	1288	1288	0
136	20240429	185100	42441296	1288	1288	1288	1288	0
137	20240429	185000	42441296	1288	1288	1288	1288	0
138	20240429	184900	42441296	1288	1288	1288	1288	0
139	20240429	184800	42441296	1288	1288	1288	1288	0
140	20240429	184700	42441296	1288	1288	1288	1288	0
141	20240429	184600	42441296	1288	1288	1288	1288	0
142	20240429	184500	42441296	1288	1288	1288	1288	0
143	20240429	184400	42441296	1288	1288	1288	1288	0
144	20240429	184300	42441296	1288	1288	1288	1288	0
145	20240429	184200	42441296	1288	1288	1288	1288	0
146	20240429	184100	42441296	1288	1288	1288	1288	0
147	20240429	184000	42441296	1288	1288	1288	1288	0
148	20240429	183900	42441296	1288	1288	1288	1288	0
149	20240429	183800	42441296	1288	1288	1288	1288	0
150	20240429	183700	42441296	1288	1288	1288	1288	0
151	20240429	183600	42441296	1288	1288	1288	1288	0
152	20240429	183500	42441296	1288	1288	1288	1288	4021
153	20240429	183400	42441296	1288	1288	1288	1288	0
154	20240429	183300	42441296	1288	1288	1288	1288	0
155	20240429	183200	42441296	1288	1288	1288	1288	0
156	20240429	183100	42441296	1288	1288	1288	1288	0
157	20240429	183000	42441296	1288	1288	1288	1288	0
158	20240429	182900	42441296	1288	1288	1288	1288	0
159	20240429	182800	42441296	1288	1288	1288	1288	0
160	20240429	182700	42441296	1288	1288	1288	1288	0
161	20240429	182600	42441296	1288	1288	1288	1288	0
162	20240429	182500	42441296	1288	1288	1288	1288	0
163	20240429	182400	42441296	1288	1288	1288	1288	0
164	20240429	182300	42441296	1288	1288	1288	1288	0
165	20240429	182200	42441296	1288	1288	1288	1288	0
166	20240429	182100	42441296	1288	1288	1288	1288	0
167	20240429	182000	42441296	1288	1288	1288	1288	0
168	20240429	181900	42441296	1288	1288	1288	1288	0
169	20240429	181800	42441296	1288	1288	1288	1288	0
170	20240429	181700	42441296	1288	1288	1288	1288	0
171	20240429	181600	42441296	1288	1288	1288	1288	0
172	20240429	181500	42441296	1288	1288	1288	1288	0
173	20240429	181400	42441296	1288	1288	1288	1288	0
174	20240429	181300	42441296	1288	1288	1288	1288	0
175	20240429	181200	42441296	1288	1288	1288	1288	0
176	20240429	181100	42441296	1288	1288	1288	1288	0
177	20240429	181000	42441296	1288	1288	1288	1288	0
178	20240429	180900	42441296	1288	1288	1288	1288	0
179	20240429	180800	42441296	1288	1288	1288	1288	0
180	20240429	180700	42441296	1288	1288	1288	1288	0
181	20240429	180600	42441296	1288	1288	1288	1288	0
182	20240429	180500	42441296	1288	1288	1288	1288	4021
183	20240429	180400	42441296	1288	1288	1288	1288	0
184	20240429	180300	42441296	1288	1288	1288	1288	0
185	20240429	180200	42441296	1288	1288	1288	1288	0
186	20240429	180100	42441296	1288	1288	1288	1288	0
187	20240429	180000	42441296	1288	1288	1288	1288	0
188	20240429	175900	42441296	1288	1288	1288	1288	0
189	20240429	175800	42441296	1288	1288	1288	1288	0
190	20240429	175700	42441296	1288	1288	1288	1288	0
191	20240429	175600	42441296	1288	1288	1288	1288	0
192	20240429	175500	42441296	1288	1288	1288	1288	0
193	20240429	175400	42441296	1288	1288	1288	1288	0
194	20240429	175300	42441296	1288	1288	1288	1288	0
195	20240429	175200	42441296	1288	1288	1288	1288	0
196	20240429	175100	42441296	1288	1288	1288	1288	0
197	20240429	175000	42441296	1288	1288	1288	1288	0
198	20240429	174900	42441296	1288	1288	1288	1288	0
199	20240429	174800	42441296	1288	1288	1288	1288	0
200	20240429	174700	42441296	1288	1288	1288	1288	0
201	20240429	174600	42441296	1288	1288	1288	1288	0
202	20240429	174500	42441296	1288	1288	1288	1288	0
203	20240429	174400	42441296	1288	1288	1288	1288	0
204	20240429	174300	42441296	1288	1288	1288	1288	0
205	20240429	174200	42441296	1288	1288	1288	1288	0
206	20240429	174100	42441296	1288	1288	1288	1288	0
207	20240429	174000	42441296	1288	1288	1288	1288	0
208	20240429	173900	42441296	1288	1288	1288	1288	0
209	20240429	173800	42441296	1288	1288	1288	1288	0
210	20240429	173700	42441296	1288	1288	1288	1288	0
211	20240429	173600	42441296	1288	1288	1288	1288	0
212	20240429	173500	42441296	1288	1288	1288	1288	4021
213	20240429	173400	42441296	1288	1288	1288	1288	0
214	20240429	173300	42441296	1288	1288	1288	1288	0
215	20240429	173200	42441296	1288	1288	1288	1288	0
216	20240429	173100	42441296	1288	1288	1288	1288	0
217	20240429	173000	42441296	1288	1288	1288	1288	0
218	20240429	172900	42441296	1288	1288	1288	1288	0
219	20240429	172800	42441296	1288	1288	1288	1288	0
220	20240429	172700	42441296	1288	1288	1288	1288	0
221	20240429	172600	42441296	1288	1288	1288	1288	0
222	20240429	172500	42441296	1288	1288	1288	1288	0
223	20240429	172400	42441296	1288	1288	1288	1288	0
224	20240429	172300	42441296	1288	1288	1288	1288	0
225	20240429	172200	42441296	1288	1288	1288	1288	0
226	20240429	172100	42441296	1288	1288	1288	1288	0
227	20240429	172000	42441296	1288	1288	1288	1288	0
228	20240429	171900	42441296	1288	1288	1288	1288	0
229	20240429	171800	42441296	1288	1288	1288	1288	0
230	20240429	171700	42441296	1288	1288	1288	1288	0
231	20240429	171600	42441296	1288	1288	1288	1288	0
232	20240429	171500	42441296	1288	1288	1288	1288	0
233	20240429	171400	42441296	1288	1288	1288	1288	0
234	20240429	171300	42441296	1288	1288	1288	1288	0
235	20240429	171200	42441296	1288	1288	1288	1288	0
236	20240429	171100	42441296	1288	1288	1288	1288	0
237	20240429	171000	42441296	1288	1288	1288	1288	0
238	20240429	170900	42441296	1288	1288	1288	1288	0
239	20240429	170800	42441296	1288	1288	1288	1288	0
240	20240429	170700	42441296	1288	1288	1288	1288	0
241	20240429	170600	42441296	1288	1288	1288	1288	0
242	20240429	170500	42441296	1288	1288	1288	1288	4021
243	20240429	170400	42441296	1288	1288	1288	1288	0
244	20240429	170300	42441296	1288	1288	1288	1288	0
245	20240429	170200	42441296	1288	1288	1288	1288	0
246	20240429	170100	42441296	1288	1288	1288	1288	0
247	20240429	170000	42441296	1288	1288	1288	1288	0
248	20240429	165900	42441296	1288	1288	1288	1288	0
249	20240429	165800	42441296	1288	1288	1288	1288	0
250	20240429	165700	42441296	1288	1288	1288	1288	0
251	20240429	165600	42441296	1288	1288	1288	1288	0
252	20240429	165500	42441296	1288	1288	1288	1288	0
253	20240429	165400	42441296	1288	1288	1288	1288	0
254	20240429	165300	42441296	1288	1288	1288	1288	0
255	20240429	165200	42441296	1288	1288	1288	1288	0
256	20240429	165100	42441296	1288	1288	1288	1288	0
257	20240429	165000	42441296	1288	1288	1288	1288	0
258	20240429	164900	42441296	1288	1288	1288	1288	0
259	20240429	164800	42441296	1288	1288	1288	1288	0
260	20240429	164700	42441296	1288	1288	1288	1288	0
261	20240429	164600	42441296	1288	1288	1288	1288	0
262	20240429	164500	42441296	1288	1288	1288	1288	0
263	20240429	164400	42441296	1288	1288	1288	1288	0
264	20240429	164300	42441296	1288	1288	1288	1288	0
265	20240429	164200	42441296	1288	1288	1288	1288	0
266	20240429	164100	42441296	1288	1288	1288	1288	0
267	20240429	164000	42441296	1288	1288	1288	1288	0
268	20240429	163900	42441296	1288	1288	1288	1288	0
269	20240429	163800	42441296	1288	1288	1288	1288	0
270	20240429	163700	42441296	1288	1288	1288	1288	0
271	20240429	163600	42441296	1288	1288	1288	1288	0
272	20240429	163500	42441296	1288	1288	1288	1288	4021
273	20240429	163400	42441296	1288	1288	1288	1288	0
274	20240429	163300	42441296	1288	1288	1288	1288	0
275	20240429	163200	42441296	1288	1288	1288	1288	0
276	20240429	163100	42441296	1288	1288	1288	1288	0
277	20240429	163000	42441296	1288	1288	1288	1288	0
278	20240429	162900	42441296	1288	1288	1288	1288	0
279	20240429	162800	42441296	1288	1288	1288	1288	0
280	20240429	162700	42441296	1288	1288	1288	1288	0
281	20240429	162600	42441296	1288	1288	1288	1288	0
282	20240429	162500	42441296	1288	1288	1288	1288	0
283	20240429	162400	42441296	1288	1288	1288	1288	0
284	20240429	162300	42441296	1288	1288	1288	1288	0
285	20240429	162200	42441296	1288	1288	1288	1288	0
286	20240429	162100	42441296	1288	1288	1288	1288	0
287	20240429	162000	42441296	1288	1288	1288	1288	0
288	20240429	161900	42441296	1288	1288	1288	1288	0
289	20240429	161800	42441296	1288	1288	1288	1288	0
290	20240429	161700	42441296	1288	1288	1288	1288	0
291	20240429	161600	42441296	1288	1288	1288	1288	0
292	20240429	161500	42441296	1288	1288	1288	1288	0
293	20240429	161400	42441296	1288	1288	1288	1288	0
294	20240429	161300	42441296	1288	1288	1288	1288	0
295	20240429	161200	42441296	1288	1288	1288	1288	0
296	20240429	161100	42441296	1288	1288	1288	1288	0
297	20240429	161000	42441296	1288	1288	1288	1288	0
298	20240429	160900	42441296	1288	1288	1288	1288	0
299	20240429	160800	42441296	1288	1288	1288	1288	0
300	20240429	160700	42441296	1288	1288	1288	1288	0
301	20240429	160600	42441296	1288	1288	1288	1288	0
302	20240429	160500	42441296	1288	1288	1288	1288	4021
303	20240429	160400	42441296	1288	1288	1288	1288	0
304	20240429	160300	42441296	1288	1288	1288	1288	0
305	20240429	160200	42441296	1288	1288	1288	1288	0
306	20240429	160100	42441296	1288	1288	1288	1288	0
307	20240429	160000	42441296	1288	1288	1288	1288	0
308	20240429	155900	42441296	1288	1288	1288	1288	0
309	20240429	155800	42441296	1288	1288	1288	1288	0
310	20240429	155700	42441296	1288	1288	1288	1288	0
311	20240429	155600	42441296	1288	1288	1288	1288	0
312	20240429	155500	42441296	1288	1288	1288	1288	0
313	20240429	155400	42441296	1288	1288	1288	1288	0
314	20240429	155300	42441296	1288	1288	1288	1288	0
315	20240429	155200	42441296	1288	1288	1288	1288	0
316	20240429	155100	42441296	1288	1288	1288	1288	0
317	20240429	155000	42441296	1288	1288	1288	1288	0
318	20240429	154900	42441296	1288	1288	1288	1288	0
319	20240429	154800	42441296	1288	1288	1288	1288	0
320	20240429	154700	42441296	1288	1288	1288	1288	0
321	20240429	154600	42441296	1288	1288	1288	1288	0
322	20240429	154500	42441296	1288	1288	1288	1288	0
323	20240429	154400	42441296	1288	1288	1288	1288	0
324	20240429	154300	42441296	1288	1288	1288	1288	0
325	20240429	154200	42441296	1288	1288	1288	1288	0
326	20240429	154100	42441296	1288	1288	1288	1288	0
327	20240429	154000	42441296	1288	1288	1288	1288	0
328	20240429	153900	42441296	1288	1288	1288	1288	0
329	20240429	153800	42441296	1288	1288	1288	1288	0
330	20240429	153700	42441296	1288	1288	1288	1288	0
331	20240429	153600	42441296	1288	1288	1288	1288	0
332	20240429	153500	42441296	1288	1288	1288	1288	4021
333	20240429	153400	42441296	1288	1288	1288	1288	0
334	20240429	153300	42441296	1288	1288	1288	1288	0
335	20240429	153200	42441296	1288	1288	1288	1288	0
336	20240429	153100	42441296	1288	1288	1288	1288	0
337	20240429	153000	42441296	1288	1288	1288	1288	4021
338	20240429	152900	37262248	1296	1296	1296	1296	0
339	20240429	152800	37262248	1296	1296	1296	1296	0
340	20240429	152700	37262248	1296	1296	1296	1296	0
341	20240429	152600	37262248	1296	1296	1296	1296	0
342	20240429	152500	37262248	1296	1296	1296	1296	0
343	20240429	152400	37262248	1296	1296	1296	1296	0
344	20240429	152300	37262248	1296	1296	1296	1296	0
345	20240429	152200	37262248	1296	1296	1296	1296	0
346	20240429	152100	37262248	1296	1296	1296	1296	0
347	20240429	152000	37262248	1296	1296	1296	1296	0
348	20240429	151900	37262248	1296	1296	1296	1296	1
349	20240429	151800	37260952	1294	1294	1294	1294	247
350	20240429	151700	36941334	1294	1294	1294	1294	0
351	20240429	151600	36941334	1294	1294	1294	1294	0
352	20240429	151500	36941334	1294	1294	1294	1294	30
353	20240429	151400	36902514	1294	1294	1294	1294	0
354	20240429	151300	36902514	1294	1294	1294	1294	0
355	20240429	151200	36902514	1294	1294	1294	1294	0
356	20240429	151100	36902514	1294	1294	1294	1294	0
357	20240429	151000	36902514	1294	1294	1294	1294	0
358	20240429	150900	36902514	1294	1294	1294	1294	0
359	20240429	150800	36902514	1294	1294	1294	1294	0
360	20240429	150700	36902514	1294	1294	1294	1294	0
361	20240429	150600	36902514	1294	1294	1294	1294	0
362	20240429	150500	36902514	1294	1294	1294	1294	1
363	20240429	150400	36901220	1290	1290	1290	1290	0
364	20240429	150300	36901220	1290	1290	1290	1290	0
365	20240429	150200	36901220	1290	1290	1290	1290	0
366	20240429	150100	36901220	1290	1290	1290	1290	0
367	20240429	150000	36901220	1290	1290	1290	1290	0
368	20240429	145900	36901220	1290	1290	1290	1290	2
369	20240429	145800	36898640	1290	1290	1290	1290	511
370	20240429	145700	36239450	1290	1290	1290	1290	22
371	20240429	145600	36211070	1290	1290	1290	1290	0
372	20240429	145500	36211070	1290	1290	1290	1290	0
373	20240429	145400	36211070	1290	1290	1290	1290	118
374	20240429	145300	36058850	1290	1290	1290	1290	0
375	20240429	145200	36058850	1290	1290	1290	1290	0
376	20240429	145100	36058850	1290	1290	1290	1290	0
377	20240429	145000	36058850	1290	1290	1290	1290	0
378	20240429	144900	36058850	1290	1290	1290	1290	0
379	20240429	144800	36058850	1290	1290	1290	1290	0
380	20240429	144700	36058850	1290	1290	1290	1290	0
381	20240429	144600	36058850	1290	1290	1290	1290	0
382	20240429	144500	36058850	1290	1290	1290	1290	0
383	20240429	144400	36058850	1290	1290	1290	1290	0
384	20240429	144300	36058850	1290	1290	1290	1290	0
385	20240429	144200	36058850	1290	1290	1290	1290	0
386	20240429	144100	36058850	1290	1290	1290	1290	0
387	20240429	144000	36058850	1290	1290	1290	1290	0
388	20240429	143900	36058850	1290	1290	1290	1290	0
389	20240429	143800	36058850	1290	1290	1290	1290	0
390	20240429	143700	36058850	1290	1290	1290	1290	0
391	20240429	143600	36058850	1290	1290	1290	1290	0
392	20240429	143500	36058850	1290	1290	1290	1290	0
393	20240429	143400	36058850	1290	1290	1290	1290	0
394	20240429	143300	36058850	1290	1290	1290	1290	0
395	20240429	143200	36058850	1290	1290	1290	1290	0
396	20240429	143100	36058850	1290	1290	1290	1290	0
397	20240429	143000	36058850	1290	1290	1290	1290	0
398	20240429	142900	36058850	1290	1290	1290	1290	0
399	20240429	142800	36058850	1290	1290	1290	1290	0
400	20240429	142700	36058850	1290	1290	1290	1290	0
401	20240429	142600	36058850	1290	1290	1290	1290	0
402	20240429	142500	36058850	1290	1290	1290	1290	628
403	20240429	142400	35248730	1289	1289	1289	1289	0
404	20240429	142300	35248730	1289	1289	1289	1289	0
405	20240429	142200	35248730	1289	1289	1289	1289	0
406	20240429	142100	35248730	1289	1289	1289	1289	0
407	20240429	142000	35248730	1289	1289	1289	1289	0
408	20240429	141900	35248730	1289	1289	1289	1289	0
409	20240429	141800	35248730	1289	1289	1289	1289	0
410	20240429	141700	35248730	1289	1289	1289	1289	0
411	20240429	141600	35248730	1289	1289	1289	1289	0
412	20240429	141500	35248730	1289	1289	1289	1289	0
413	20240429	141400	35248730	1289	1289	1289	1289	0
414	20240429	141300	35248730	1289	1289	1289	1289	0
415	20240429	141200	35248730	1289	1289	1289	1289	0
416	20240429	141100	35248730	1289	1289	1289	1289	0
417	20240429	141000	35248730	1289	1289	1289	1289	0
418	20240429	140900	35248730	1289	1289	1289	1289	0
419	20240429	140800	35248730	1289	1289	1289	1289	0
420	20240429	140700	35248730	1289	1289	1289	1289	0
421	20240429	140600	35248730	1289	1289	1289	1289	0
422	20240429	140500	35248730	1289	1289	1289	1289	0
423	20240429	140400	35248730	1289	1289	1289	1289	0
424	20240429	140300	35248730	1289	1289	1289	1289	0
425	20240429	140200	35248730	1289	1289	1289	1289	0
426	20240429	140100	35248730	1289	1289	1289	1289	0
427	20240429	140000	35248730	1289	1289	1289	1289	0
428	20240429	135900	35248730	1289	1289	1289	1289	0
429	20240429	135800	35248730	1289	1289	1289	1289	0
430	20240429	135700	35248730	1289	1289	1289	1289	0
431	20240429	135600	35248730	1289	1289	1289	1289	180
432	20240429	135500	35016710	1290	1290	1290	1290	0
433	20240429	135400	35016710	1290	1290	1290	1290	0
434	20240429	135300	35016710	1290	1290	1290	1290	0
435	20240429	135200	35016710	1290	1290	1290	1290	0
436	20240429	135100	35016710	1290	1290	1290	1290	0
437	20240429	135000	35016710	1290	1290	1290	1290	0
438	20240429	134900	35016710	1290	1290	1290	1290	0
439	20240429	134800	35016710	1290	1290	1290	1290	0
440	20240429	134700	35016710	1290	1290	1290	1290	0
441	20240429	134600	35016710	1290	1290	1290	1290	0
442	20240429	134500	35016710	1290	1290	1290	1290	0
443	20240429	134400	35016710	1290	1290	1290	1290	0
444	20240429	134300	35016710	1290	1290	1290	1290	0
445	20240429	134200	35016710	1290	1290	1290	1290	0
446	20240429	134100	35016710	1290	1290	1290	1290	0
447	20240429	134000	35016710	1290	1290	1290	1290	0
448	20240429	133900	35016710	1290	1290	1290	1290	0
449	20240429	133800	35016710	1290	1290	1290	1290	0
450	20240429	133700	35016710	1290	1290	1290	1290	2
451	20240429	133600	35014130	1290	1290	1290	1290	0
452	20240429	133500	35014130	1290	1290	1290	1290	0
453	20240429	133400	35014130	1290	1290	1290	1290	0
454	20240429	133300	35014130	1290	1290	1290	1290	50
455	20240429	133200	34949630	1287	1287	1287	1287	0
456	20240429	133100	34949630	1287	1287	1287	1287	0
457	20240429	133000	34949630	1287	1287	1287	1287	0
458	20240429	132900	34949630	1287	1287	1287	1287	0
459	20240429	132800	34949630	1287	1287	1287	1287	0
460	20240429	132700	34949630	1287	1287	1287	1287	0
461	20240429	132600	34949630	1287	1287	1287	1287	0
462	20240429	132500	34949630	1287	1287	1287	1287	0
463	20240429	132400	34949630	1287	1287	1287	1287	0
464	20240429	132300	34949630	1287	1288	1288	1287	3000
465	20240429	132200	31087666	1290	1290	1290	1290	20
466	20240429	132100	31061866	1288	1288	1288	1288	0
467	20240429	132000	31061866	1288	1288	1288	1288	0
468	20240429	131900	31061866	1288	1288	1288	1288	0
469	20240429	131800	31061866	1288	1288	1288	1288	0
470	20240429	131700	31061866	1288	1288	1288	1288	0
471	20240429	131600	31061866	1288	1288	1288	1288	0
472	20240429	131500	31061866	1288	1288	1288	1288	0
473	20240429	131400	31061866	1288	1288	1288	1288	0
474	20240429	131300	31061866	1288	1288	1288	1288	0
475	20240429	131200	31061866	1288	1288	1288	1288	0
476	20240429	131100	31061866	1288	1288	1288	1288	0
477	20240429	131000	31061866	1288	1288	1288	1288	0
478	20240429	130900	31061866	1288	1288	1288	1288	0
479	20240429	130800	31061866	1288	1288	1288	1288	0
480	20240429	130700	31061866	1288	1288	1288	1288	0
481	20240429	130600	31061866	1288	1288	1288	1288	0
482	20240429	130500	31061866	1288	1288	1288	1288	0
483	20240429	130400	31061866	1288	1288	1288	1288	0
484	20240429	130300	31061866	1288	1288	1288	1288	0
485	20240429	130200	31061866	1288	1288	1288	1288	0
486	20240429	130100	31061866	1288	1288	1288	1288	0
487	20240429	130000	31061866	1288	1288	1288	1288	0
488	20240429	125900	31061866	1288	1288	1288	1288	0
489	20240429	125800	31061866	1288	1288	1288	1288	0
490	20240429	125700	31061866	1288	1288	1288	1288	0
491	20240429	125600	31061866	1288	1288	1288	1288	0
492	20240429	125500	31061866	1288	1288	1288	1288	0
493	20240429	125400	31061866	1288	1288	1288	1288	0
494	20240429	125300	31061866	1288	1288	1288	1288	0
495	20240429	125200	31061866	1288	1288	1288	1288	0
496	20240429	125100	31061866	1288	1288	1288	1288	869
497	20240429	125000	29942594	1288	1288	1288	1288	0
498	20240429	124900	29942594	1288	1288	1288	1288	254
499	20240429	124800	29615442	1288	1289	1289	1288	600
500	20240429	124700	28842641	1290	1290	1290	1290	0
501	20240429	124600	28842641	1290	1290	1290	1290	0
502	20240429	124500	28842641	1290	1290	1290	1290	0
503	20240429	124400	28842641	1290	1290	1290	1290	0
504	20240429	124300	28842641	1290	1290	1290	1290	0
505	20240429	124200	28842641	1290	1290	1290	1290	0
506	20240429	124100	28842641	1290	1290	1290	1290	0
507	20240429	124000	28842641	1290	1290	1290	1290	0
508	20240429	123900	28842641	1290	1290	1290	1290	0
509	20240429	123800	28842641	1290	1290	1290	1290	0
510	20240429	123700	28842641	1290	1290	1290	1290	0
511	20240429	123600	28842641	1290	1290	1290	1290	0
512	20240429	123500	28842641	1290	1290	1290	1290	0
513	20240429	123400	28842641	1290	1290	1290	1290	0
514	20240429	123300	28842641	1290	1290	1290	1290	0
515	20240429	123200	28842641	1290	1290	1290	1290	0
516	20240429	123100	28842641	1290	1290	1290	1290	0
517	20240429	123000	28842641	1290	1290	1290	1290	0
518	20240429	122900	28842641	1290	1290	1290	1290	0
519	20240429	122800	28842641	1290	1290	1290	1290	1
520	20240429	122700	28841351	1290	1290	1290	1290	1
521	20240429	122600	28840061	1288	1288	1288	1288	0
522	20240429	122500	28840061	1288	1288	1288	1288	0
523	20240429	122400	28840061	1288	1288	1288	1288	0
524	20240429	122300	28840061	1288	1288	1288	1288	0
525	20240429	122200	28840061	1288	1288	1288	1288	403
526	20240429	122100	28320997	1290	1290	1290	1290	0
527	20240429	122000	28320997	1290	1290	1290	1290	0
528	20240429	121900	28320997	1290	1290	1290	1290	0
529	20240429	121800	28320997	1290	1290	1290	1290	0
530	20240429	121700	28320997	1290	1290	1290	1290	0
531	20240429	121600	28320997	1290	1290	1290	1290	0
532	20240429	121500	28320997	1290	1290	1290	1290	3
533	20240429	121400	28317127	1290	1290	1290	1290	0
534	20240429	121300	28317127	1290	1290	1290	1290	0
535	20240429	121200	28317127	1290	1290	1290	1290	1
536	20240429	121100	28315837	1289	1289	1289	1289	0
537	20240429	121000	28315837	1289	1289	1289	1289	0
538	20240429	120900	28315837	1289	1289	1289	1289	80
539	20240429	120800	28212717	1291	1291	1291	1291	0
540	20240429	120700	28212717	1291	1291	1291	1291	0
541	20240429	120600	28212717	1291	1291	1291	1291	0
542	20240429	120500	28212717	1291	1291	1291	1291	0
543	20240429	120400	28212717	1291	1291	1291	1291	0
544	20240429	120300	28212717	1291	1291	1291	1291	0
545	20240429	120200	28212717	1291	1291	1291	1291	0
546	20240429	120100	28212717	1291	1291	1291	1291	0
547	20240429	120000	28212717	1291	1291	1291	1291	0
548	20240429	115900	28212717	1291	1291	1291	1291	0
549	20240429	115800	28212717	1291	1291	1291	1291	1
550	20240429	115700	28211426	1289	1289	1289	1289	200
551	20240429	115600	27953626	1289	1289	1289	1289	0
552	20240429	115500	27953626	1289	1289	1289	1289	0
553	20240429	115400	27953626	1289	1289	1289	1289	0
554	20240429	115300	27953626	1289	1289	1289	1289	0
555	20240429	115200	27953626	1289	1289	1289	1289	0
556	20240429	115100	27953626	1289	1289	1289	1289	0
557	20240429	115000	27953626	1289	1289	1289	1289	0
558	20240429	114900	27953626	1289	1289	1289	1289	0
559	20240429	114800	27953626	1289	1289	1289	1289	0
560	20240429	114700	27953626	1289	1289	1289	1289	0
561	20240429	114600	27953626	1289	1289	1289	1289	0
562	20240429	114500	27953626	1289	1289	1289	1289	6057
563	20240429	114400	20146153	1289	1289	1289	1289	894
564	20240429	114300	18993787	1289	1289	1289	1289	0
565	20240429	114200	18993787	1289	1289	1289	1289	0
566	20240429	114100	18993787	1289	1289	1289	1289	0
567	20240429	114000	18993787	1289	1289	1289	1289	0
568	20240429	113900	18993787	1289	1289	1289	1289	0
569	20240429	113800	18993787	1289	1289	1289	1289	200
570	20240429	113700	18735987	1289	1289	1289	1289	0
571	20240429	113600	18735987	1289	1289	1289	1289	500
572	20240429	113500	18091487	1291	1291	1291	1291	0
573	20240429	113400	18091487	1291	1291	1291	1291	0
574	20240429	113300	18091487	1291	1291	1291	1291	0
575	20240429	113200	18091487	1291	1291	1291	1291	0
576	20240429	113100	18091487	1291	1291	1291	1291	0
577	20240429	113000	18091487	1291	1291	1291	1291	0
578	20240429	112900	18091487	1291	1291	1291	1291	50
579	20240429	112800	18026937	1291	1291	1291	1291	0
580	20240429	112700	18026937	1291	1291	1291	1291	0
581	20240429	112600	18026937	1291	1291	1291	1291	0
582	20240429	112500	18026937	1291	1291	1291	1291	0
583	20240429	112400	18026937	1291	1291	1291	1291	0
584	20240429	112300	18026937	1291	1291	1291	1291	0
585	20240429	112200	18026937	1291	1291	1291	1291	0
586	20240429	112100	18026937	1291	1291	1291	1291	0
587	20240429	112000	18026937	1291	1291	1291	1291	0
588	20240429	111900	18026937	1291	1291	1291	1291	10
589	20240429	111800	18014027	1291	1291	1291	1291	0
590	20240429	111700	18014027	1291	1291	1291	1291	0
591	20240429	111600	18014027	1291	1291	1291	1291	0
592	20240429	111500	18014027	1291	1291	1291	1291	0
593	20240429	111400	18014027	1291	1291	1291	1291	0
594	20240429	111300	18014027	1291	1291	1291	1291	0
595	20240429	111200	18014027	1291	1291	1291	1291	0
596	20240429	111100	18014027	1291	1291	1291	1291	0
597	20240429	111000	18014027	1291	1291	1291	1291	0
598	20240429	110900	18014027	1291	1291	1291	1291	0
599	20240429	110800	18014027	1291	1291	1291	1291	0
600	20240429	110700	18014027	1291	1291	1291	1291	0
601	20240429	110600	18014027	1291	1291	1291	1291	0
602	20240429	110500	18014027	1291	1291	1291	1291	0
603	20240429	110400	18014027	1291	1291	1291	1291	0
604	20240429	110300	18014027	1291	1291	1291	1291	0
605	20240429	110200	18014027	1291	1291	1291	1291	0
606	20240429	110100	18014027	1291	1291	1291	1291	0
607	20240429	110000	18014027	1291	1291	1291	1291	4
608	20240429	105900	18008863	1292	1292	1292	1292	0
609	20240429	105800	18008863	1292	1292	1292	1292	0
610	20240429	105700	18008863	1292	1292	1292	1292	0
611	20240429	105600	18008863	1292	1292	1292	1292	0
612	20240429	105500	18008863	1292	1292	1292	1292	0
613	20240429	105400	18008863	1292	1292	1292	1292	0
614	20240429	105300	18008863	1292	1292	1292	1292	0
615	20240429	105200	18008863	1292	1292	1292	1292	0
616	20240429	105100	18008863	1292	1292	1292	1292	0
617	20240429	105000	18008863	1292	1292	1292	1292	0
618	20240429	104900	18008863	1292	1292	1292	1292	0
619	20240429	104800	18008863	1292	1292	1292	1292	0
620	20240429	104700	18008863	1292	1292	1292	1292	1
621	20240429	104600	18007571	1292	1292	1292	1292	0
622	20240429	104500	18007571	1292	1292	1292	1292	0
623	20240429	104400	18007571	1292	1292	1292	1292	0
624	20240429	104300	18007571	1292	1292	1292	1292	0
625	20240429	104200	18007571	1292	1292	1292	1292	0
626	20240429	104100	18007571	1292	1292	1292	1292	0
627	20240429	104000	18007571	1292	1292	1292	1292	0
628	20240429	103900	18007571	1292	1292	1292	1292	0
629	20240429	103800	18007571	1292	1292	1292	1292	0
630	20240429	103700	18007571	1292	1292	1292	1292	1
631	20240429	103600	18006279	1288	1288	1288	1288	0
632	20240429	103500	18006279	1288	1288	1288	1288	0
633	20240429	103400	18006279	1288	1288	1288	1288	0
634	20240429	103300	18006279	1288	1288	1288	1288	240
635	20240429	103200	17697159	1288	1288	1288	1288	0
636	20240429	103100	17697159	1288	1288	1288	1288	0
637	20240429	103000	17697159	1288	1288	1288	1288	0
638	20240429	102900	17697159	1288	1288	1288	1288	0
639	20240429	102800	17697159	1288	1288	1288	1288	0
640	20240429	102700	17697159	1288	1288	1288	1288	0
641	20240429	102600	17697159	1288	1288	1288	1288	0
642	20240429	102500	17697159	1288	1288	1288	1288	0
643	20240429	102400	17697159	1288	1288	1288	1288	0
644	20240429	102300	17697159	1288	1288	1288	1288	0
645	20240429	102200	17697159	1288	1288	1288	1288	201
646	20240429	102100	17438271	1294	1294	1294	1294	0
647	20240429	102000	17438271	1294	1294	1294	1294	0
648	20240429	101900	17438271	1294	1294	1294	1294	0
649	20240429	101800	17438271	1294	1294	1294	1294	0
650	20240429	101700	17438271	1294	1294	1294	1294	0
651	20240429	101600	17438271	1294	1294	1294	1294	0
652	20240429	101500	17438271	1294	1294	1294	1294	802
653	20240429	101400	16400483	1294	1294	1294	1294	500
654	20240429	101300	15753483	1294	1294	1294	1294	75
655	20240429	101200	15656433	1288	1288	1288	1288	1223
656	20240429	101100	14081209	1288	1288	1288	1288	0
657	20240429	101000	14081209	1288	1288	1288	1288	0
658	20240429	100900	14081209	1288	1288	1288	1288	475
659	20240429	100800	13469409	1288	1288	1288	1288	0
660	20240429	100700	13469409	1288	1288	1288	1288	0
661	20240429	100600	13469409	1288	1288	1288	1288	1
662	20240429	100500	13468121	1288	1288	1288	1288	0
663	20240429	100400	13468121	1288	1288	1288	1288	0
664	20240429	100300	13468121	1288	1288	1288	1288	2
665	20240429	100200	13465545	1288	1288	1288	1288	0
666	20240429	100100	13465545	1288	1288	1288	1288	0
667	20240429	100000	13465545	1288	1288	1288	1288	0
668	20240429	095900	13465545	1288	1288	1288	1288	0
669	20240429	095800	13465545	1288	1288	1288	1288	0
670	20240429	095700	13465545	1288	1288	1288	1288	0
671	20240429	095600	13465545	1288	1288	1288	1288	0
672	20240429	095500	13465545	1288	1288	1288	1288	132
673	20240429	095400	13295529	1295	1295	1295	1295	0
674	20240429	095300	13295529	1295	1295	1295	1295	2
675	20240429	095200	13292939	1295	1295	1295	1295	50
676	20240429	095100	13228189	1297	1297	1297	1297	0
677	20240429	095000	13228189	1297	1297	1297	1297	0
678	20240429	094900	13228189	1297	1297	1297	1297	0
679	20240429	094800	13228189	1297	1297	1297	1297	0
680	20240429	094700	13228189	1297	1297	1297	1297	0
681	20240429	094600	13228189	1297	1297	1297	1297	0
682	20240429	094500	13228189	1297	1297	1297	1297	0
683	20240429	094400	13228189	1297	1297	1297	1297	0
684	20240429	094300	13228189	1297	1295	1297	1295	1000
685	20240429	094200	11932643	1295	1295	1295	1295	0
686	20240429	094100	11932643	1295	1295	1295	1295	0
687	20240429	094000	11932643	1295	1295	1295	1295	0
688	20240429	093900	11932643	1295	1295	1295	1295	0
689	20240429	093800	11932643	1295	1295	1295	1295	0
690	20240429	093700	11932643	1295	1295	1295	1295	0
691	20240429	093600	11932643	1295	1295	1295	1295	0
692	20240429	093500	11932643	1295	1295	1295	1295	0
693	20240429	093400	11932643	1295	1286	1295	1286	2
694	20240429	093300	11930062	1296	1296	1296	1296	0
695	20240429	093200	11930062	1296	1296	1296	1295	137
696	20240429	093100	11752512	1286	1286	1286	1286	268
697	20240429	093000	11407864	1296	1296	1296	1296	0
698	20240429	092900	11407864	1296	1296	1296	1296	0
699	20240429	092800	11407864	1296	1296	1296	1296	0
700	20240429	092700	11407864	1296	1296	1296	1296	0
701	20240429	092600	11407864	1296	1296	1296	1296	0
702	20240429	092500	11407864	1296	1296	1296	1296	0
703	20240429	092400	11407864	1296	1296	1296	1296	0
704	20240429	092300	11407864	1296	1296	1296	1296	0
705	20240429	092200	11407864	1296	1296	1296	1296	4
706	20240429	092100	11402680	1297	1297	1297	1297	10
707	20240429	092000	11389710	1297	1297	1297	1297	0
708	20240429	091900	11389710	1297	1297	1297	1297	0
709	20240429	091800	11389710	1297	1297	1297	1297	1
710	20240429	091700	11388413	1284	1284	1284	1284	0
711	20240429	091600	11388413	1284	1292	1292	1284	23
712	20240429	091500	11358768	1299	1299	1299	1299	0
713	20240429	091400	11358768	1299	1299	1299	1299	0
714	20240429	091300	11358768	1299	1299	1299	1299	0
715	20240429	091200	11358768	1299	1299	1299	1299	531
716	20240429	091100	10668999	1299	1296	1299	1296	1054
717	20240429	091000	9301005	1295	1295	1295	1284	92
718	20240429	090900	9181876	1284	1284	1284	1284	57
719	20240429	090800	9108688	1295	1289	1295	1282	277
720	20240429	090700	8751547	1289	1287	1289	1287	3028
721	20240429	090600	4851681	1287	1287	1287	1287	1
722	20240429	090500	4850394	1287	1287	1287	1287	1
723	20240429	090400	4849107	1277	1277	1277	1277	148
724	20240429	090300	4660111	1277	1277	1277	1277	400
725	20240429	090200	4149311	1287	1287	1287	1287	0
726	20240429	090100	4149311	1287	1287	1287	1287	0
727	20240429	090000	4149311	1287	1277	1287	1277	3233