KissMeData/299170/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210600	109039277	1860	1860	1860	1860	175
3	20240429	210500	109039277	1860	1860	1860	1860	0
4	20240429	210400	109039277	1860	1860	1860	1860	0
5	20240429	210300	109039277	1860	1860	1860	1860	0
6	20240429	210200	109039277	1860	1860	1860	1860	0
7	20240429	210100	109039277	1860	1860	1860	1860	0
8	20240429	210000	109039277	1860	1860	1860	1860	0
9	20240429	205900	109039277	1860	1860	1860	1860	0
10	20240429	205800	109039277	1860	1860	1860	1860	0
11	20240429	205700	109039277	1860	1860	1860	1860	0
12	20240429	205600	109039277	1860	1860	1860	1860	0
13	20240429	205500	109039277	1860	1860	1860	1860	0
14	20240429	205400	109039277	1860	1860	1860	1860	0
15	20240429	205300	109039277	1860	1860	1860	1860	0
16	20240429	205200	109039277	1860	1860	1860	1860	0
17	20240429	205100	109039277	1860	1860	1860	1860	0
18	20240429	205000	109039277	1860	1860	1860	1860	0
19	20240429	204900	109039277	1860	1860	1860	1860	0
20	20240429	204800	109039277	1860	1860	1860	1860	0
21	20240429	204700	109039277	1860	1860	1860	1860	0
22	20240429	204600	109039277	1860	1860	1860	1860	0
23	20240429	204500	109039277	1860	1860	1860	1860	0
24	20240429	204400	109039277	1860	1860	1860	1860	0
25	20240429	204300	109039277	1860	1860	1860	1860	0
26	20240429	204200	109039277	1860	1860	1860	1860	0
27	20240429	204100	109039277	1860	1860	1860	1860	0
28	20240429	204000	109039277	1860	1860	1860	1860	0
29	20240429	203900	109039277	1860	1860	1860	1860	0
30	20240429	203800	109039277	1860	1860	1860	1860	0
31	20240429	203700	109039277	1860	1860	1860	1860	0
32	20240429	203600	109039277	1860	1860	1860	1860	175
33	20240429	203500	109039277	1860	1860	1860	1860	0
34	20240429	203400	109039277	1860	1860	1860	1860	0
35	20240429	203300	109039277	1860	1860	1860	1860	0
36	20240429	203200	109039277	1860	1860	1860	1860	0
37	20240429	203100	109039277	1860	1860	1860	1860	0
38	20240429	203000	109039277	1860	1860	1860	1860	0
39	20240429	202900	109039277	1860	1860	1860	1860	0
40	20240429	202800	109039277	1860	1860	1860	1860	0
41	20240429	202700	109039277	1860	1860	1860	1860	0
42	20240429	202600	109039277	1860	1860	1860	1860	0
43	20240429	202500	109039277	1860	1860	1860	1860	0
44	20240429	202400	109039277	1860	1860	1860	1860	0
45	20240429	202300	109039277	1860	1860	1860	1860	0
46	20240429	202200	109039277	1860	1860	1860	1860	0
47	20240429	202100	109039277	1860	1860	1860	1860	0
48	20240429	202000	109039277	1860	1860	1860	1860	0
49	20240429	201900	109039277	1860	1860	1860	1860	0
50	20240429	201800	109039277	1860	1860	1860	1860	0
51	20240429	201700	109039277	1860	1860	1860	1860	0
52	20240429	201600	109039277	1860	1860	1860	1860	0
53	20240429	201500	109039277	1860	1860	1860	1860	0
54	20240429	201400	109039277	1860	1860	1860	1860	0
55	20240429	201300	109039277	1860	1860	1860	1860	0
56	20240429	201200	109039277	1860	1860	1860	1860	0
57	20240429	201100	109039277	1860	1860	1860	1860	0
58	20240429	201000	109039277	1860	1860	1860	1860	0
59	20240429	200900	109039277	1860	1860	1860	1860	0
60	20240429	200800	109039277	1860	1860	1860	1860	0
61	20240429	200700	109039277	1860	1860	1860	1860	0
62	20240429	200600	109039277	1860	1860	1860	1860	175
63	20240429	200500	109039277	1860	1860	1860	1860	0
64	20240429	200400	109039277	1860	1860	1860	1860	0
65	20240429	200300	109039277	1860	1860	1860	1860	0
66	20240429	200200	109039277	1860	1860	1860	1860	0
67	20240429	200100	109039277	1860	1860	1860	1860	0
68	20240429	200000	109039277	1860	1860	1860	1860	0
69	20240429	195900	109039277	1860	1860	1860	1860	0
70	20240429	195800	109039277	1860	1860	1860	1860	0
71	20240429	195700	109039277	1860	1860	1860	1860	0
72	20240429	195600	109039277	1860	1860	1860	1860	0
73	20240429	195500	109039277	1860	1860	1860	1860	0
74	20240429	195400	109039277	1860	1860	1860	1860	0
75	20240429	195300	109039277	1860	1860	1860	1860	0
76	20240429	195200	109039277	1860	1860	1860	1860	0
77	20240429	195100	109039277	1860	1860	1860	1860	0
78	20240429	195000	109039277	1860	1860	1860	1860	0
79	20240429	194900	109039277	1860	1860	1860	1860	0
80	20240429	194800	109039277	1860	1860	1860	1860	0
81	20240429	194700	109039277	1860	1860	1860	1860	0
82	20240429	194600	109039277	1860	1860	1860	1860	0
83	20240429	194500	109039277	1860	1860	1860	1860	0
84	20240429	194400	109039277	1860	1860	1860	1860	0
85	20240429	194300	109039277	1860	1860	1860	1860	0
86	20240429	194200	109039277	1860	1860	1860	1860	0
87	20240429	194100	109039277	1860	1860	1860	1860	0
88	20240429	194000	109039277	1860	1860	1860	1860	0
89	20240429	193900	109039277	1860	1860	1860	1860	0
90	20240429	193800	109039277	1860	1860	1860	1860	0
91	20240429	193700	109039277	1860	1860	1860	1860	0
92	20240429	193600	109039277	1860	1860	1860	1860	175
93	20240429	193500	109039277	1860	1860	1860	1860	0
94	20240429	193400	109039277	1860	1860	1860	1860	0
95	20240429	193300	109039277	1860	1860	1860	1860	0
96	20240429	193200	109039277	1860	1860	1860	1860	0
97	20240429	193100	109039277	1860	1860	1860	1860	0
98	20240429	193000	109039277	1860	1860	1860	1860	0
99	20240429	192900	109039277	1860	1860	1860	1860	0
100	20240429	192800	109039277	1860	1860	1860	1860	0
101	20240429	192700	109039277	1860	1860	1860	1860	0
102	20240429	192600	109039277	1860	1860	1860	1860	0
103	20240429	192500	109039277	1860	1860	1860	1860	0
104	20240429	192400	109039277	1860	1860	1860	1860	0
105	20240429	192300	109039277	1860	1860	1860	1860	0
106	20240429	192200	109039277	1860	1860	1860	1860	0
107	20240429	192100	109039277	1860	1860	1860	1860	0
108	20240429	192000	109039277	1860	1860	1860	1860	0
109	20240429	191900	109039277	1860	1860	1860	1860	0
110	20240429	191800	109039277	1860	1860	1860	1860	0
111	20240429	191700	109039277	1860	1860	1860	1860	0
112	20240429	191600	109039277	1860	1860	1860	1860	0
113	20240429	191500	109039277	1860	1860	1860	1860	0
114	20240429	191400	109039277	1860	1860	1860	1860	0
115	20240429	191300	109039277	1860	1860	1860	1860	0
116	20240429	191200	109039277	1860	1860	1860	1860	0
117	20240429	191100	109039277	1860	1860	1860	1860	0
118	20240429	191000	109039277	1860	1860	1860	1860	0
119	20240429	190900	109039277	1860	1860	1860	1860	0
120	20240429	190800	109039277	1860	1860	1860	1860	0
121	20240429	190700	109039277	1860	1860	1860	1860	0
122	20240429	190600	109039277	1860	1860	1860	1860	175
123	20240429	190500	109039277	1860	1860	1860	1860	0
124	20240429	190400	109039277	1860	1860	1860	1860	0
125	20240429	190300	109039277	1860	1860	1860	1860	0
126	20240429	190200	109039277	1860	1860	1860	1860	0
127	20240429	190100	109039277	1860	1860	1860	1860	0
128	20240429	190000	109039277	1860	1860	1860	1860	0
129	20240429	185900	109039277	1860	1860	1860	1860	0
130	20240429	185800	109039277	1860	1860	1860	1860	0
131	20240429	185700	109039277	1860	1860	1860	1860	0
132	20240429	185600	109039277	1860	1860	1860	1860	0
133	20240429	185500	109039277	1860	1860	1860	1860	0
134	20240429	185400	109039277	1860	1860	1860	1860	0
135	20240429	185300	109039277	1860	1860	1860	1860	0
136	20240429	185200	109039277	1860	1860	1860	1860	0
137	20240429	185100	109039277	1860	1860	1860	1860	0
138	20240429	185000	109039277	1860	1860	1860	1860	0
139	20240429	184900	109039277	1860	1860	1860	1860	0
140	20240429	184800	109039277	1860	1860	1860	1860	0
141	20240429	184700	109039277	1860	1860	1860	1860	0
142	20240429	184600	109039277	1860	1860	1860	1860	0
143	20240429	184500	109039277	1860	1860	1860	1860	0
144	20240429	184400	109039277	1860	1860	1860	1860	0
145	20240429	184300	109039277	1860	1860	1860	1860	0
146	20240429	184200	109039277	1860	1860	1860	1860	0
147	20240429	184100	109039277	1860	1860	1860	1860	0
148	20240429	184000	109039277	1860	1860	1860	1860	0
149	20240429	183900	109039277	1860	1860	1860	1860	0
150	20240429	183800	109039277	1860	1860	1860	1860	0
151	20240429	183700	109039277	1860	1860	1860	1860	0
152	20240429	183600	109039277	1860	1860	1860	1860	175
153	20240429	183500	109039277	1860	1860	1860	1860	0
154	20240429	183400	109039277	1860	1860	1860	1860	0
155	20240429	183300	109039277	1860	1860	1860	1860	0
156	20240429	183200	109039277	1860	1860	1860	1860	0
157	20240429	183100	109039277	1860	1860	1860	1860	0
158	20240429	183000	109039277	1860	1860	1860	1860	0
159	20240429	182900	109039277	1860	1860	1860	1860	0
160	20240429	182800	109039277	1860	1860	1860	1860	0
161	20240429	182700	109039277	1860	1860	1860	1860	0
162	20240429	182600	109039277	1860	1860	1860	1860	0
163	20240429	182500	109039277	1860	1860	1860	1860	0
164	20240429	182400	109039277	1860	1860	1860	1860	0
165	20240429	182300	109039277	1860	1860	1860	1860	0
166	20240429	182200	109039277	1860	1860	1860	1860	0
167	20240429	182100	109039277	1860	1860	1860	1860	0
168	20240429	182000	109039277	1860	1860	1860	1860	0
169	20240429	181900	109039277	1860	1860	1860	1860	0
170	20240429	181800	109039277	1860	1860	1860	1860	0
171	20240429	181700	109039277	1860	1860	1860	1860	0
172	20240429	181600	109039277	1860	1860	1860	1860	0
173	20240429	181500	109039277	1860	1860	1860	1860	0
174	20240429	181400	109039277	1860	1860	1860	1860	0
175	20240429	181300	109039277	1860	1860	1860	1860	0
176	20240429	181200	109039277	1860	1860	1860	1860	0
177	20240429	181100	109039277	1860	1860	1860	1860	0
178	20240429	181000	109039277	1860	1860	1860	1860	0
179	20240429	180900	109039277	1860	1860	1860	1860	0
180	20240429	180800	109039277	1860	1860	1860	1860	0
181	20240429	180700	109039277	1860	1860	1860	1860	0
182	20240429	180600	109039277	1860	1860	1860	1860	175
183	20240429	180500	109039277	1860	1860	1860	1860	0
184	20240429	180400	109039277	1860	1860	1860	1860	0
185	20240429	180300	109039277	1860	1860	1860	1860	0
186	20240429	180200	109039277	1860	1860	1860	1860	0
187	20240429	180100	109039277	1860	1860	1860	1860	0
188	20240429	180000	109039277	1860	1860	1860	1860	0
189	20240429	175900	109039277	1860	1860	1860	1860	0
190	20240429	175800	109039277	1860	1860	1860	1860	0
191	20240429	175700	109039277	1860	1860	1860	1860	0
192	20240429	175600	109039277	1860	1860	1860	1860	0
193	20240429	175500	109039277	1860	1860	1860	1860	0
194	20240429	175400	109039277	1860	1860	1860	1860	0
195	20240429	175300	109039277	1860	1860	1860	1860	0
196	20240429	175200	109039277	1860	1860	1860	1860	0
197	20240429	175100	109039277	1860	1860	1860	1860	0
198	20240429	175000	109039277	1860	1860	1860	1860	0
199	20240429	174900	109039277	1860	1860	1860	1860	0
200	20240429	174800	109039277	1860	1860	1860	1860	0
201	20240429	174700	109039277	1860	1860	1860	1860	0
202	20240429	174600	109039277	1860	1860	1860	1860	0
203	20240429	174500	109039277	1860	1860	1860	1860	0
204	20240429	174400	109039277	1860	1860	1860	1860	0
205	20240429	174300	109039277	1860	1860	1860	1860	0
206	20240429	174200	109039277	1860	1860	1860	1860	0
207	20240429	174100	109039277	1860	1860	1860	1860	0
208	20240429	174000	109039277	1860	1860	1860	1860	0
209	20240429	173900	109039277	1860	1860	1860	1860	0
210	20240429	173800	109039277	1860	1860	1860	1860	0
211	20240429	173700	109039277	1860	1860	1860	1860	0
212	20240429	173600	109039277	1860	1860	1860	1860	175
213	20240429	173500	109039277	1860	1860	1860	1860	0
214	20240429	173400	109039277	1860	1860	1860	1860	0
215	20240429	173300	109039277	1860	1860	1860	1860	0
216	20240429	173200	109039277	1860	1860	1860	1860	0
217	20240429	173100	109039277	1860	1860	1860	1860	0
218	20240429	173000	109039277	1860	1860	1860	1860	0
219	20240429	172900	109039277	1860	1860	1860	1860	0
220	20240429	172800	109039277	1860	1860	1860	1860	0
221	20240429	172700	109039277	1860	1860	1860	1860	0
222	20240429	172600	109039277	1860	1860	1860	1860	0
223	20240429	172500	109039277	1860	1860	1860	1860	0
224	20240429	172400	109039277	1860	1860	1860	1860	0
225	20240429	172300	109039277	1860	1860	1860	1860	0
226	20240429	172200	109039277	1860	1860	1860	1860	0
227	20240429	172100	109039277	1860	1860	1860	1860	0
228	20240429	172000	109039277	1860	1860	1860	1860	0
229	20240429	171900	109039277	1860	1860	1860	1860	0
230	20240429	171800	109039277	1860	1860	1860	1860	0
231	20240429	171700	109039277	1860	1860	1860	1860	0
232	20240429	171600	109039277	1860	1860	1860	1860	0
233	20240429	171500	109039277	1860	1860	1860	1860	0
234	20240429	171400	109039277	1860	1860	1860	1860	0
235	20240429	171300	109039277	1860	1860	1860	1860	0
236	20240429	171200	109039277	1860	1860	1860	1860	0
237	20240429	171100	109039277	1860	1860	1860	1860	0
238	20240429	171000	109039277	1860	1860	1860	1860	0
239	20240429	170900	109039277	1860	1860	1860	1860	0
240	20240429	170800	109039277	1860	1860	1860	1860	0
241	20240429	170700	109039277	1860	1860	1860	1860	0
242	20240429	170600	109039277	1860	1860	1860	1860	175
243	20240429	170500	109039277	1860	1860	1860	1860	0
244	20240429	170400	109039277	1860	1860	1860	1860	0
245	20240429	170300	109039277	1860	1860	1860	1860	0
246	20240429	170200	109039277	1860	1860	1860	1860	0
247	20240429	170100	109039277	1860	1860	1860	1860	0
248	20240429	170000	109039277	1860	1860	1860	1860	0
249	20240429	165900	109039277	1860	1860	1860	1860	0
250	20240429	165800	109039277	1860	1860	1860	1860	0
251	20240429	165700	109039277	1860	1860	1860	1860	0
252	20240429	165600	109039277	1860	1860	1860	1860	0
253	20240429	165500	109039277	1860	1860	1860	1860	0
254	20240429	165400	109039277	1860	1860	1860	1860	0
255	20240429	165300	109039277	1860	1860	1860	1860	0
256	20240429	165200	109039277	1860	1860	1860	1860	0
257	20240429	165100	109039277	1860	1860	1860	1860	0
258	20240429	165000	109039277	1860	1860	1860	1860	0
259	20240429	164900	109039277	1860	1860	1860	1860	0
260	20240429	164800	109039277	1860	1860	1860	1860	0
261	20240429	164700	109039277	1860	1860	1860	1860	0
262	20240429	164600	109039277	1860	1860	1860	1860	0
263	20240429	164500	109039277	1860	1860	1860	1860	0
264	20240429	164400	109039277	1860	1860	1860	1860	0
265	20240429	164300	109039277	1860	1860	1860	1860	0
266	20240429	164200	109039277	1860	1860	1860	1860	0
267	20240429	164100	109039277	1860	1860	1860	1860	0
268	20240429	164000	109039277	1860	1860	1860	1860	0
269	20240429	163900	109039277	1860	1860	1860	1860	0
270	20240429	163800	109039277	1860	1860	1860	1860	0
271	20240429	163700	109039277	1860	1860	1860	1860	0
272	20240429	163600	109039277	1860	1860	1860	1860	175
273	20240429	163500	109039277	1860	1860	1860	1860	0
274	20240429	163400	109039277	1860	1860	1860	1860	0
275	20240429	163300	109039277	1860	1860	1860	1860	0
276	20240429	163200	109039277	1860	1860	1860	1860	0
277	20240429	163100	109039277	1860	1860	1860	1860	0
278	20240429	163000	109039277	1860	1860	1860	1860	0
279	20240429	162900	109039277	1860	1860	1860	1860	0
280	20240429	162800	109039277	1860	1860	1860	1860	0
281	20240429	162700	109039277	1860	1860	1860	1860	0
282	20240429	162600	109039277	1860	1860	1860	1860	0
283	20240429	162500	109039277	1860	1860	1860	1860	0
284	20240429	162400	109039277	1860	1860	1860	1860	0
285	20240429	162300	109039277	1860	1860	1860	1860	0
286	20240429	162200	109039277	1860	1860	1860	1860	0
287	20240429	162100	109039277	1860	1860	1860	1860	0
288	20240429	162000	109039277	1860	1860	1860	1860	0
289	20240429	161900	109039277	1860	1860	1860	1860	0
290	20240429	161800	109039277	1860	1860	1860	1860	0
291	20240429	161700	109039277	1860	1860	1860	1860	0
292	20240429	161600	109039277	1860	1860	1860	1860	0
293	20240429	161500	109039277	1860	1860	1860	1860	0
294	20240429	161400	109039277	1860	1860	1860	1860	0
295	20240429	161300	109039277	1860	1860	1860	1860	0
296	20240429	161200	109039277	1860	1860	1860	1860	0
297	20240429	161100	109039277	1860	1860	1860	1860	0
298	20240429	161000	109039277	1860	1860	1860	1860	0
299	20240429	160900	109039277	1860	1860	1860	1860	0
300	20240429	160800	109039277	1860	1860	1860	1860	0
301	20240429	160700	109039277	1860	1860	1860	1860	0
302	20240429	160600	109039277	1860	1860	1860	1860	175
303	20240429	160500	109039277	1860	1860	1860	1860	0
304	20240429	160400	109039277	1860	1860	1860	1860	0
305	20240429	160300	109039277	1860	1860	1860	1860	0
306	20240429	160200	109039277	1860	1860	1860	1860	0
307	20240429	160100	109039277	1860	1860	1860	1860	0
308	20240429	160000	109039277	1860	1860	1860	1860	0
309	20240429	155900	109039277	1860	1860	1860	1860	0
310	20240429	155800	109039277	1860	1860	1860	1860	0
311	20240429	155700	109039277	1860	1860	1860	1860	0
312	20240429	155600	109039277	1860	1860	1860	1860	0
313	20240429	155500	109039277	1860	1860	1860	1860	0
314	20240429	155400	109039277	1860	1860	1860	1860	0
315	20240429	155300	109039277	1860	1860	1860	1860	0
316	20240429	155200	109039277	1860	1860	1860	1860	0
317	20240429	155100	109039277	1860	1860	1860	1860	0
318	20240429	155000	109039277	1860	1860	1860	1860	0
319	20240429	154900	109039277	1860	1860	1860	1860	0
320	20240429	154800	109039277	1860	1860	1860	1860	0
321	20240429	154700	109039277	1860	1860	1860	1860	0
322	20240429	154600	109039277	1860	1860	1860	1860	0
323	20240429	154500	109039277	1860	1860	1860	1860	0
324	20240429	154400	109039277	1860	1860	1860	1860	0
325	20240429	154300	109039277	1860	1860	1860	1860	0
326	20240429	154200	109039277	1860	1860	1860	1860	0
327	20240429	154100	109039277	1860	1860	1860	1860	0
328	20240429	154000	109039277	1860	1860	1860	1860	0
329	20240429	153900	109039277	1860	1860	1860	1860	0
330	20240429	153800	109039277	1860	1860	1860	1860	0
331	20240429	153700	109039277	1860	1860	1860	1860	0
332	20240429	153600	109039277	1860	1860	1860	1860	175
333	20240429	153500	109039277	1860	1860	1860	1860	0
334	20240429	153400	109039277	1860	1860	1860	1860	0
335	20240429	153300	109039277	1860	1860	1860	1860	0
336	20240429	153200	109039277	1860	1860	1860	1860	0
337	20240429	153100	109039277	1860	1860	1860	1860	0
338	20240429	153000	109039277	1860	1860	1860	1860	175
339	20240429	152900	108713777	1860	1860	1860	1860	0
340	20240429	152800	108713777	1860	1860	1860	1860	0
341	20240429	152700	108713777	1860	1860	1860	1860	0
342	20240429	152600	108713777	1860	1860	1860	1860	0
343	20240429	152500	108713777	1860	1860	1860	1860	0
344	20240429	152400	108713777	1860	1860	1860	1860	0
345	20240429	152300	108713777	1860	1860	1860	1860	0
346	20240429	152200	108713777	1860	1860	1860	1860	0
347	20240429	152100	108713777	1860	1860	1860	1860	0
348	20240429	152000	108713777	1860	1860	1860	1860	0
349	20240429	151900	108713777	1860	1860	1860	1860	1
350	20240429	151800	108711917	1859	1859	1859	1859	1
351	20240429	151700	108710058	1860	1860	1860	1860	0
352	20240429	151600	108710058	1860	1860	1860	1860	0
353	20240429	151500	108710058	1860	1860	1860	1860	0
354	20240429	151400	108710058	1860	1860	1860	1860	0
355	20240429	151300	108710058	1860	1860	1860	1860	0
356	20240429	151200	108710058	1860	1860	1860	1860	0
357	20240429	151100	108710058	1860	1860	1860	1860	0
358	20240429	151000	108710058	1860	1860	1860	1860	0
359	20240429	150900	108710058	1860	1860	1860	1860	0
360	20240429	150800	108710058	1860	1860	1860	1860	0
361	20240429	150700	108710058	1860	1860	1860	1860	0
362	20240429	150600	108710058	1860	1860	1860	1860	0
363	20240429	150500	108710058	1860	1860	1860	1860	0
364	20240429	150400	108710058	1860	1860	1860	1860	0
365	20240429	150300	108710058	1860	1860	1860	1860	0
366	20240429	150200	108710058	1860	1860	1860	1860	20
367	20240429	150100	108672858	1860	1860	1860	1860	18
368	20240429	150000	108639378	1860	1860	1860	1860	0
369	20240429	145900	108639378	1860	1860	1860	1860	0
370	20240429	145800	108639378	1860	1860	1860	1860	0
371	20240429	145700	108639378	1860	1860	1860	1860	0
372	20240429	145600	108639378	1860	1860	1860	1860	100
373	20240429	145500	108453378	1850	1850	1850	1850	0
374	20240429	145400	108453378	1850	1850	1850	1850	0
375	20240429	145300	108453378	1850	1850	1850	1850	264
376	20240429	145200	107964978	1848	1848	1848	1848	0
377	20240429	145100	107964978	1848	1848	1848	1848	0
378	20240429	145000	107964978	1848	1848	1848	1848	0
379	20240429	144900	107964978	1848	1848	1848	1848	0
380	20240429	144800	107964978	1848	1852	1852	1848	700
381	20240429	144700	106669546	1852	1852	1852	1852	2
382	20240429	144600	106665842	1853	1853	1853	1853	0
383	20240429	144500	106665842	1853	1853	1853	1853	0
384	20240429	144400	106665842	1853	1853	1853	1853	2
385	20240429	144300	106662136	1853	1853	1853	1853	0
386	20240429	144200	106662136	1853	1853	1853	1853	475
387	20240429	144100	105781961	1860	1860	1860	1860	19
388	20240429	144000	105746621	1860	1860	1860	1860	0
389	20240429	143900	105746621	1860	1860	1860	1860	0
390	20240429	143800	105746621	1860	1860	1860	1860	0
391	20240429	143700	105746621	1860	1860	1860	1860	0
392	20240429	143600	105746621	1860	1860	1860	1860	0
393	20240429	143500	105746621	1860	1860	1860	1860	0
394	20240429	143400	105746621	1860	1860	1860	1860	0
395	20240429	143300	105746621	1860	1860	1860	1860	0
396	20240429	143200	105746621	1860	1860	1860	1860	0
397	20240429	143100	105746621	1860	1860	1860	1860	53
398	20240429	143000	105648041	1860	1853	1860	1853	63
399	20240429	142900	105531215	1853	1853	1853	1853	0
400	20240429	142800	105531215	1853	1853	1853	1853	0
401	20240429	142700	105531215	1853	1853	1853	1853	0
402	20240429	142600	105531215	1853	1853	1853	1853	0
403	20240429	142500	105531215	1853	1853	1853	1853	0
404	20240429	142400	105531215	1853	1853	1853	1853	0
405	20240429	142300	105531215	1853	1853	1853	1853	0
406	20240429	142200	105531215	1853	1853	1853	1853	0
407	20240429	142100	105531215	1853	1853	1853	1853	0
408	20240429	142000	105531215	1853	1853	1853	1853	0
409	20240429	141900	105531215	1853	1853	1853	1853	0
410	20240429	141800	105531215	1853	1853	1853	1853	0
411	20240429	141700	105531215	1853	1853	1853	1853	0
412	20240429	141600	105531215	1853	1853	1853	1853	0
413	20240429	141500	105531215	1853	1853	1853	1853	0
414	20240429	141400	105531215	1853	1853	1853	1853	0
415	20240429	141300	105531215	1853	1853	1853	1853	0
416	20240429	141200	105531215	1853	1853	1853	1853	0
417	20240429	141100	105531215	1853	1853	1853	1853	0
418	20240429	141000	105531215	1853	1853	1853	1853	0
419	20240429	140900	105531215	1853	1853	1853	1853	0
420	20240429	140800	105531215	1853	1850	1853	1850	55
421	20240429	140700	105429303	1844	1844	1844	1844	0
422	20240429	140600	105429303	1844	1844	1844	1844	0
423	20240429	140500	105429303	1844	1844	1844	1844	0
424	20240429	140400	105429303	1844	1849	1849	1844	4000
425	20240429	140300	98047423	1850	1850	1850	1850	0
426	20240429	140200	98047423	1850	1850	1850	1850	15
427	20240429	140100	98019673	1850	1850	1850	1850	0
428	20240429	140000	98019673	1850	1850	1850	1850	101
429	20240429	135900	97832823	1850	1850	1850	1850	0
430	20240429	135800	97832823	1850	1850	1850	1850	0
431	20240429	135700	97832823	1850	1850	1850	1850	0
432	20240429	135600	97832823	1850	1850	1850	1850	0
433	20240429	135500	97832823	1850	1850	1850	1850	0
434	20240429	135400	97832823	1850	1850	1850	1850	1
435	20240429	135300	97830973	1850	1850	1850	1850	0
436	20240429	135200	97830973	1850	1850	1850	1850	0
437	20240429	135100	97830973	1850	1850	1850	1850	5
438	20240429	135000	97821723	1850	1850	1850	1850	0
439	20240429	134900	97821723	1850	1850	1850	1850	1
440	20240429	134800	97819873	1849	1849	1849	1849	40
441	20240429	134700	97745913	1850	1850	1850	1850	0
442	20240429	134600	97745913	1850	1850	1850	1850	0
443	20240429	134500	97745913	1850	1850	1850	1850	1
444	20240429	134400	97744063	1850	1850	1850	1850	0
445	20240429	134300	97744063	1850	1850	1850	1850	0
446	20240429	134200	97744063	1850	1850	1850	1850	0
447	20240429	134100	97744063	1850	1850	1850	1850	1
448	20240429	134000	97742213	1850	1850	1850	1850	40
449	20240429	133900	97668213	1850	1850	1850	1850	0
450	20240429	133800	97668213	1850	1850	1850	1850	0
451	20240429	133700	97668213	1850	1850	1850	1850	0
452	20240429	133600	97668213	1850	1850	1850	1850	0
453	20240429	133500	97668213	1850	1850	1850	1850	1
454	20240429	133400	97666363	1848	1850	1850	1848	55
455	20240429	133300	97564721	1850	1850	1850	1850	1
456	20240429	133200	97562871	1849	1850	1850	1849	51
457	20240429	133100	97468522	1860	1860	1860	1860	0
458	20240429	133000	97468522	1860	1860	1860	1860	0
459	20240429	132900	97468522	1860	1860	1860	1860	0
460	20240429	132800	97468522	1860	1860	1860	1860	0
461	20240429	132700	97468522	1860	1860	1860	1860	0
462	20240429	132600	97468522	1860	1860	1860	1860	0
463	20240429	132500	97468522	1860	1860	1860	1860	0
464	20240429	132400	97468522	1860	1860	1860	1860	1
465	20240429	132300	97466662	1861	1861	1861	1861	0
466	20240429	132200	97466662	1861	1861	1861	1861	0
467	20240429	132100	97466662	1861	1861	1861	1861	0
468	20240429	132000	97466662	1861	1861	1861	1861	0
469	20240429	131900	97466662	1861	1861	1861	1861	0
470	20240429	131800	97466662	1861	1861	1861	1861	3
471	20240429	131700	97461079	1861	1861	1861	1861	0
472	20240429	131600	97461079	1861	1861	1861	1861	0
473	20240429	131500	97461079	1861	1861	1861	1861	167
474	20240429	131400	97150292	1861	1861	1861	1861	0
475	20240429	131300	97150292	1861	1861	1861	1861	0
476	20240429	131200	97150292	1861	1861	1861	1861	0
477	20240429	131100	97150292	1861	1861	1861	1861	0
478	20240429	131000	97150292	1861	1861	1861	1861	0
479	20240429	130900	97150292	1861	1861	1861	1861	0
480	20240429	130800	97150292	1861	1861	1861	1861	0
481	20240429	130700	97150292	1861	1861	1861	1861	0
482	20240429	130600	97150292	1861	1854	1861	1850	1501
483	20240429	130500	94372858	1862	1862	1862	1862	0
484	20240429	130400	94372858	1862	1862	1862	1862	0
485	20240429	130300	94372858	1862	1862	1862	1862	0
486	20240429	130200	94372858	1862	1862	1862	1862	0
487	20240429	130100	94372858	1862	1862	1862	1862	0
488	20240429	130000	94372858	1862	1862	1862	1862	0
489	20240429	125900	94372858	1862	1862	1862	1862	0
490	20240429	125800	94372858	1862	1862	1862	1862	0
491	20240429	125700	94372858	1862	1862	1862	1862	0
492	20240429	125600	94372858	1862	1862	1862	1862	0
493	20240429	125500	94372858	1862	1862	1862	1862	0
494	20240429	125400	94372858	1862	1862	1862	1862	0
495	20240429	125300	94372858	1862	1862	1862	1862	0
496	20240429	125200	94372858	1862	1862	1862	1862	0
497	20240429	125100	94372858	1862	1862	1862	1862	1
498	20240429	125000	94370996	1853	1853	1853	1853	0
499	20240429	124900	94370996	1853	1853	1853	1853	0
500	20240429	124800	94370996	1853	1853	1853	1853	8
501	20240429	124700	94356172	1862	1862	1862	1862	0
502	20240429	124600	94356172	1862	1862	1862	1862	0
503	20240429	124500	94356172	1862	1862	1862	1862	32
504	20240429	124400	94296588	1862	1862	1862	1862	0
505	20240429	124300	94296588	1862	1862	1862	1862	1
506	20240429	124200	94294726	1853	1853	1853	1853	67
507	20240429	124100	94170575	1862	1862	1862	1862	0
508	20240429	124000	94170575	1862	1862	1862	1862	0
509	20240429	123900	94170575	1862	1862	1862	1862	0
510	20240429	123800	94170575	1862	1862	1862	1862	0
511	20240429	123700	94170575	1862	1862	1862	1862	4
512	20240429	123600	94163127	1862	1862	1862	1862	0
513	20240429	123500	94163127	1862	1862	1862	1862	0
514	20240429	123400	94163127	1862	1862	1862	1862	1
515	20240429	123300	94161265	1862	1862	1862	1862	0
516	20240429	123200	94161265	1862	1862	1862	1862	0
517	20240429	123100	94161265	1862	1862	1862	1862	0
518	20240429	123000	94161265	1862	1862	1862	1862	0
519	20240429	122900	94161265	1862	1862	1862	1862	0
520	20240429	122800	94161265	1862	1862	1862	1862	2
521	20240429	122700	94157541	1863	1863	1863	1863	322
522	20240429	122600	93557655	1863	1863	1863	1863	1
523	20240429	122500	93555792	1853	1853	1853	1853	77
524	20240429	122400	93413111	1853	1853	1853	1853	0
525	20240429	122300	93413111	1853	1853	1853	1853	0
526	20240429	122200	93413111	1853	1853	1853	1853	26
527	20240429	122100	93364933	1863	1863	1863	1863	0
528	20240429	122000	93364933	1863	1863	1863	1863	1
529	20240429	121900	93363070	1852	1852	1852	1852	0
530	20240429	121800	93363070	1852	1852	1852	1852	0
531	20240429	121700	93363070	1852	1852	1852	1852	115
532	20240429	121600	93150090	1863	1855	1863	1855	5
533	20240429	121500	93140795	1852	1852	1852	1852	0
534	20240429	121400	93140795	1852	1852	1852	1852	2
535	20240429	121300	93137091	1852	1852	1852	1852	0
536	20240429	121200	93137091	1852	1852	1852	1852	0
537	20240429	121100	93137091	1852	1852	1852	1852	1
538	20240429	121000	93135239	1852	1852	1852	1852	1
539	20240429	120900	93133387	1851	1851	1851	1851	0
540	20240429	120800	93133387	1851	1851	1851	1851	0
541	20240429	120700	93133387	1851	1851	1851	1851	0
542	20240429	120600	93133387	1851	1851	1851	1851	0
543	20240429	120500	93133387	1851	1851	1851	1851	0
544	20240429	120400	93133387	1851	1851	1851	1851	5
545	20240429	120300	93124132	1852	1852	1852	1852	0
546	20240429	120200	93124132	1852	1852	1852	1852	0
547	20240429	120100	93124132	1852	1852	1852	1852	0
548	20240429	120000	93124132	1852	1852	1852	1852	0
549	20240429	115900	93124132	1852	1852	1852	1852	0
550	20240429	115800	93124132	1852	1852	1852	1852	0
551	20240429	115700	93124132	1852	1852	1852	1852	1
552	20240429	115600	93122280	1852	1852	1852	1852	0
553	20240429	115500	93122280	1852	1852	1852	1852	0
554	20240429	115400	93122280	1852	1852	1852	1852	0
555	20240429	115300	93122280	1852	1852	1852	1852	0
556	20240429	115200	93122280	1852	1852	1852	1852	0
557	20240429	115100	93122280	1852	1852	1852	1852	0
558	20240429	115000	93122280	1852	1852	1852	1852	0
559	20240429	114900	93122280	1852	1852	1852	1852	1
560	20240429	114800	93120428	1849	1849	1849	1849	0
561	20240429	114700	93120428	1849	1849	1849	1849	0
562	20240429	114600	93120428	1849	1849	1849	1849	22
563	20240429	114500	93079750	1849	1849	1849	1849	30
564	20240429	114400	93024280	1849	1849	1849	1849	2
565	20240429	114300	93020582	1849	1849	1849	1849	1
566	20240429	114200	93018733	1849	1849	1849	1849	0
567	20240429	114100	93018733	1849	1849	1849	1849	0
568	20240429	114000	93018733	1849	1849	1849	1849	13
569	20240429	113900	92994696	1849	1849	1849	1849	0
570	20240429	113800	92994696	1849	1849	1849	1849	0
571	20240429	113700	92994696	1849	1849	1849	1849	0
572	20240429	113600	92994696	1849	1849	1849	1849	1
573	20240429	113500	92992847	1849	1849	1849	1849	0
574	20240429	113400	92992847	1849	1849	1849	1849	0
575	20240429	113300	92992847	1849	1848	1849	1848	85
576	20240429	113200	92835683	1848	1848	1848	1848	0
577	20240429	113100	92835683	1848	1848	1848	1848	0
578	20240429	113000	92835683	1848	1848	1848	1848	0
579	20240429	112900	92835683	1848	1848	1848	1848	0
580	20240429	112800	92835683	1848	1849	1849	1848	2
581	20240429	112700	92831986	1849	1849	1849	1849	2
582	20240429	112600	92828288	1849	1849	1849	1849	2
583	20240429	112500	92824590	1840	1840	1840	1840	0
584	20240429	112400	92824590	1840	1840	1840	1840	0
585	20240429	112300	92824590	1840	1840	1840	1840	0
586	20240429	112200	92824590	1840	1840	1840	1840	0
587	20240429	112100	92824590	1840	1841	1849	1840	3503
588	20240429	112000	86351852	1842	1843	1843	1842	153
589	20240429	111900	86069915	1844	1847	1847	1844	31
590	20240429	111800	86012748	1848	1848	1848	1848	0
591	20240429	111700	86012748	1848	1848	1848	1848	0
592	20240429	111600	86012748	1848	1848	1848	1848	0
593	20240429	111500	86012748	1848	1848	1848	1848	0
594	20240429	111400	86012748	1848	1848	1848	1848	1
595	20240429	111300	86010900	1839	1840	1840	1839	169
596	20240429	111200	85700042	1840	1841	1841	1840	3233
597	20240429	111100	79751088	1841	1843	1843	1840	2300
598	20240429	111000	75517002	1843	1845	1845	1843	1439
599	20240429	110900	72864106	1846	1849	1849	1846	373
600	20240429	110800	72175545	1846	1849	1849	1846	98
601	20240429	110700	71994472	1845	1845	1845	1845	0
602	20240429	110600	71994472	1845	1847	1847	1845	1500
603	20240429	110500	69225873	1847	1849	1849	1847	2062
604	20240429	110400	65416017	1849	1852	1852	1849	1833
605	20240429	110300	62025971	1852	1852	1852	1852	34
606	20240429	110200	61963003	1852	1852	1852	1852	0
607	20240429	110100	61963003	1852	1852	1852	1852	10
608	20240429	110000	61944483	1852	1852	1852	1852	17
609	20240429	105900	61912999	1852	1852	1852	1852	0
610	20240429	105800	61912999	1852	1852	1852	1852	0
611	20240429	105700	61912999	1852	1852	1852	1852	0
612	20240429	105600	61912999	1852	1852	1852	1852	0
613	20240429	105500	61912999	1852	1852	1852	1852	1
614	20240429	105400	61911147	1852	1852	1852	1852	0
615	20240429	105300	61911147	1852	1852	1852	1852	10
616	20240429	105200	61892627	1852	1852	1852	1852	20
617	20240429	105100	61855587	1852	1852	1852	1852	3
618	20240429	105000	61850031	1852	1852	1852	1852	0
619	20240429	104900	61850031	1852	1852	1852	1852	216
620	20240429	104800	61449999	1849	1851	1851	1849	880
621	20240429	104700	59822254	1852	1852	1852	1852	0
622	20240429	104600	59822254	1852	1852	1852	1852	0
623	20240429	104500	59822254	1852	1852	1852	1852	1
624	20240429	104400	59820402	1852	1852	1852	1852	230
625	20240429	104300	59394442	1852	1852	1852	1852	3
626	20240429	104200	59388886	1850	1850	1850	1850	0
627	20240429	104100	59388886	1850	1850	1850	1850	700
628	20240429	104000	58093886	1850	1852	1852	1850	5021
629	20240429	103900	48803982	1851	1851	1851	1851	0
630	20240429	103800	48803982	1851	1851	1851	1851	0
631	20240429	103700	48803982	1851	1851	1851	1851	0
632	20240429	103600	48803982	1851	1851	1851	1851	0
633	20240429	103500	48803982	1851	1851	1851	1851	0
634	20240429	103400	48803982	1851	1851	1851	1851	160
635	20240429	103300	48507822	1863	1863	1863	1863	0
636	20240429	103200	48507822	1863	1863	1863	1863	0
637	20240429	103100	48507822	1863	1863	1863	1863	0
638	20240429	103000	48507822	1863	1863	1863	1863	2
639	20240429	102900	48504096	1850	1850	1850	1850	0
640	20240429	102800	48504096	1850	1860	1860	1850	9000
641	20240429	102700	31829829	1860	1862	1862	1860	38
642	20240429	102600	31759147	1863	1863	1863	1863	124
643	20240429	102500	31528135	1863	1863	1863	1863	0
644	20240429	102400	31528135	1863	1863	1863	1863	2
645	20240429	102300	31524409	1863	1863	1863	1863	1
646	20240429	102200	31522546	1863	1863	1863	1863	1
647	20240429	102100	31520683	1863	1863	1863	1863	0
648	20240429	102000	31520683	1863	1863	1863	1863	0
649	20240429	101900	31520683	1863	1864	1864	1863	4
650	20240429	101800	31513228	1864	1864	1864	1864	0
651	20240429	101700	31513228	1864	1864	1864	1864	0
652	20240429	101600	31513228	1864	1864	1864	1856	387
653	20240429	101500	30794934	1863	1864	1864	1863	2
654	20240429	101400	30791207	1865	1865	1865	1865	0
655	20240429	101300	30791207	1865	1865	1865	1865	0
656	20240429	101200	30791207	1865	1865	1865	1865	28
657	20240429	101100	30738987	1855	1855	1855	1855	0
658	20240429	101000	30738987	1855	1856	1856	1855	350
659	20240429	100900	30089612	1865	1865	1865	1865	1
660	20240429	100800	30087747	1854	1854	1854	1854	0
661	20240429	100700	30087747	1854	1854	1854	1854	0
662	20240429	100600	30087747	1854	1856	1856	1854	274
663	20240429	100500	29579324	1865	1865	1865	1865	2
664	20240429	100400	29575594	1865	1855	1865	1855	3457
665	20240429	100300	23162849	1855	1866	1866	1855	3190
666	20240429	100200	17238338	1866	1866	1866	1866	1
667	20240429	100100	17236472	1866	1866	1866	1866	0
668	20240429	100000	17236472	1866	1872	1872	1866	5
669	20240429	095900	17227127	1872	1872	1872	1872	1
670	20240429	095800	17225255	1861	1861	1861	1861	0
671	20240429	095700	17225255	1861	1861	1861	1861	0
672	20240429	095600	17225255	1861	1861	1861	1861	0
673	20240429	095500	17225255	1861	1865	1865	1861	4000
674	20240429	095400	9777847	1863	1863	1863	1863	0
675	20240429	095300	9777847	1863	1863	1863	1863	0
676	20240429	095200	9777847	1863	1874	1874	1863	2310
677	20240429	095100	5469108	1875	1875	1875	1875	0
678	20240429	095000	5469108	1875	1875	1875	1875	0
679	20240429	094900	5469108	1875	1875	1875	1875	0
680	20240429	094800	5469108	1875	1875	1875	1875	4
681	20240429	094700	5461608	1875	1875	1875	1875	0
682	20240429	094600	5461608	1875	1875	1875	1875	0
683	20240429	094500	5461608	1875	1875	1875	1875	0
684	20240429	094400	5461608	1875	1875	1875	1875	0
685	20240429	094300	5461608	1875	1875	1875	1875	0
686	20240429	094200	5461608	1875	1875	1875	1875	0
687	20240429	094100	5461608	1875	1875	1875	1875	0
688	20240429	094000	5461608	1875	1875	1875	1875	0
689	20240429	093900	5461608	1875	1875	1875	1875	0
690	20240429	093800	5461608	1875	1875	1875	1875	0
691	20240429	093700	5461608	1875	1875	1875	1875	0
692	20240429	093600	5461608	1875	1875	1875	1875	0
693	20240429	093500	5461608	1875	1875	1875	1875	0
694	20240429	093400	5461608	1875	1875	1875	1875	1
695	20240429	093300	5459733	1873	1873	1873	1873	0
696	20240429	093200	5459733	1873	1873	1873	1873	9
697	20240429	093100	5442876	1875	1875	1875	1875	0
698	20240429	093000	5442876	1875	1875	1875	1875	0
699	20240429	092900	5442876	1875	1875	1875	1875	0
700	20240429	092800	5442876	1875	1875	1875	1875	0
701	20240429	092700	5442876	1875	1875	1875	1875	1
702	20240429	092600	5441001	1873	1873	1873	1873	0
703	20240429	092500	5441001	1873	1874	1874	1873	2457
704	20240429	092400	837870	1875	1875	1875	1875	200
705	20240429	092300	462870	1875	1875	1875	1875	0
706	20240429	092200	462870	1875	1875	1875	1875	1
707	20240429	092100	460995	1874	1874	1874	1874	0
708	20240429	092000	460995	1874	1874	1874	1874	150
709	20240429	091900	179895	1875	1875	1875	1875	0
710	20240429	091800	179895	1875	1875	1875	1875	0
711	20240429	091700	179895	1875	1875	1875	1875	1
712	20240429	091600	178020	1874	1874	1874	1874	0
713	20240429	091500	178020	1874	1874	1874	1874	0
714	20240429	091400	178020	1874	1874	1874	1874	0
715	20240429	091300	178020	1874	1874	1874	1874	83
716	20240429	091200	22478	1875	1875	1875	1875	0
717	20240429	091100	22478	1875	1875	1875	1875	0
718	20240429	091000	22478	1875	1875	1875	1875	0
719	20240429	090900	22478	1875	1875	1875	1875	0
720	20240429	090800	22478	1875	1875	1875	1875	0
721	20240429	090700	22478	1875	1875	1875	1875	0
722	20240429	090600	22478	1875	1875	1875	1875	0
723	20240429	090500	22478	1875	1875	1875	1875	0
724	20240429	090400	22478	1875	1875	1875	1875	0
725	20240429	090300	22478	1875	1875	1875	1875	0
726	20240429	090200	22478	1875	1875	1875	1875	1
727	20240429	090100	20603	1873	1873	1873	1873	0
728	20240429	090000	20603	1873	1873	1873	1873	11