KissMeData/339950/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211600	427968361	1893	1893	1893	1893	9816
3	20240429	211500	427968361	1893	1893	1893	1893	0
4	20240429	211400	427968361	1893	1893	1893	1893	0
5	20240429	211300	427968361	1893	1893	1893	1893	0
6	20240429	211200	427968361	1893	1893	1893	1893	0
7	20240429	211100	427968361	1893	1893	1893	1893	0
8	20240429	211000	427968361	1893	1893	1893	1893	0
9	20240429	210900	427968361	1893	1893	1893	1893	0
10	20240429	210800	427968361	1893	1893	1893	1893	0
11	20240429	210700	427968361	1893	1893	1893	1893	0
12	20240429	210600	427968361	1893	1893	1893	1893	0
13	20240429	210500	427968361	1893	1893	1893	1893	0
14	20240429	210400	427968361	1893	1893	1893	1893	0
15	20240429	210300	427968361	1893	1893	1893	1893	0
16	20240429	210200	427968361	1893	1893	1893	1893	0
17	20240429	210100	427968361	1893	1893	1893	1893	0
18	20240429	210000	427968361	1893	1893	1893	1893	0
19	20240429	205900	427968361	1893	1893	1893	1893	0
20	20240429	205800	427968361	1893	1893	1893	1893	0
21	20240429	205700	427968361	1893	1893	1893	1893	0
22	20240429	205600	427968361	1893	1893	1893	1893	0
23	20240429	205500	427968361	1893	1893	1893	1893	0
24	20240429	205400	427968361	1893	1893	1893	1893	0
25	20240429	205300	427968361	1893	1893	1893	1893	0
26	20240429	205200	427968361	1893	1893	1893	1893	0
27	20240429	205100	427968361	1893	1893	1893	1893	0
28	20240429	205000	427968361	1893	1893	1893	1893	0
29	20240429	204900	427968361	1893	1893	1893	1893	0
30	20240429	204800	427968361	1893	1893	1893	1893	0
31	20240429	204700	427968361	1893	1893	1893	1893	0
32	20240429	204600	427968361	1893	1893	1893	1893	9816
33	20240429	204500	427968361	1893	1893	1893	1893	0
34	20240429	204400	427968361	1893	1893	1893	1893	0
35	20240429	204300	427968361	1893	1893	1893	1893	0
36	20240429	204200	427968361	1893	1893	1893	1893	0
37	20240429	204100	427968361	1893	1893	1893	1893	0
38	20240429	204000	427968361	1893	1893	1893	1893	0
39	20240429	203900	427968361	1893	1893	1893	1893	0
40	20240429	203800	427968361	1893	1893	1893	1893	0
41	20240429	203700	427968361	1893	1893	1893	1893	0
42	20240429	203600	427968361	1893	1893	1893	1893	0
43	20240429	203500	427968361	1893	1893	1893	1893	0
44	20240429	203400	427968361	1893	1893	1893	1893	0
45	20240429	203300	427968361	1893	1893	1893	1893	0
46	20240429	203200	427968361	1893	1893	1893	1893	0
47	20240429	203100	427968361	1893	1893	1893	1893	0
48	20240429	203000	427968361	1893	1893	1893	1893	0
49	20240429	202900	427968361	1893	1893	1893	1893	0
50	20240429	202800	427968361	1893	1893	1893	1893	0
51	20240429	202700	427968361	1893	1893	1893	1893	0
52	20240429	202600	427968361	1893	1893	1893	1893	0
53	20240429	202500	427968361	1893	1893	1893	1893	0
54	20240429	202400	427968361	1893	1893	1893	1893	0
55	20240429	202300	427968361	1893	1893	1893	1893	0
56	20240429	202200	427968361	1893	1893	1893	1893	0
57	20240429	202100	427968361	1893	1893	1893	1893	0
58	20240429	202000	427968361	1893	1893	1893	1893	0
59	20240429	201900	427968361	1893	1893	1893	1893	0
60	20240429	201800	427968361	1893	1893	1893	1893	0
61	20240429	201700	427968361	1893	1893	1893	1893	0
62	20240429	201600	427968361	1893	1893	1893	1893	9816
63	20240429	201500	427968361	1893	1893	1893	1893	0
64	20240429	201400	427968361	1893	1893	1893	1893	0
65	20240429	201300	427968361	1893	1893	1893	1893	0
66	20240429	201200	427968361	1893	1893	1893	1893	0
67	20240429	201100	427968361	1893	1893	1893	1893	0
68	20240429	201000	427968361	1893	1893	1893	1893	0
69	20240429	200900	427968361	1893	1893	1893	1893	0
70	20240429	200800	427968361	1893	1893	1893	1893	0
71	20240429	200700	427968361	1893	1893	1893	1893	0
72	20240429	200600	427968361	1893	1893	1893	1893	0
73	20240429	200500	427968361	1893	1893	1893	1893	0
74	20240429	200400	427968361	1893	1893	1893	1893	0
75	20240429	200300	427968361	1893	1893	1893	1893	0
76	20240429	200200	427968361	1893	1893	1893	1893	0
77	20240429	200100	427968361	1893	1893	1893	1893	0
78	20240429	200000	427968361	1893	1893	1893	1893	0
79	20240429	195900	427968361	1893	1893	1893	1893	0
80	20240429	195800	427968361	1893	1893	1893	1893	0
81	20240429	195700	427968361	1893	1893	1893	1893	0
82	20240429	195600	427968361	1893	1893	1893	1893	0
83	20240429	195500	427968361	1893	1893	1893	1893	0
84	20240429	195400	427968361	1893	1893	1893	1893	0
85	20240429	195300	427968361	1893	1893	1893	1893	0
86	20240429	195200	427968361	1893	1893	1893	1893	0
87	20240429	195100	427968361	1893	1893	1893	1893	0
88	20240429	195000	427968361	1893	1893	1893	1893	0
89	20240429	194900	427968361	1893	1893	1893	1893	0
90	20240429	194800	427968361	1893	1893	1893	1893	0
91	20240429	194700	427968361	1893	1893	1893	1893	0
92	20240429	194600	427968361	1893	1893	1893	1893	9816
93	20240429	194500	427968361	1893	1893	1893	1893	0
94	20240429	194400	427968361	1893	1893	1893	1893	0
95	20240429	194300	427968361	1893	1893	1893	1893	0
96	20240429	194200	427968361	1893	1893	1893	1893	0
97	20240429	194100	427968361	1893	1893	1893	1893	0
98	20240429	194000	427968361	1893	1893	1893	1893	0
99	20240429	193900	427968361	1893	1893	1893	1893	0
100	20240429	193800	427968361	1893	1893	1893	1893	0
101	20240429	193700	427968361	1893	1893	1893	1893	0
102	20240429	193600	427968361	1893	1893	1893	1893	0
103	20240429	193500	427968361	1893	1893	1893	1893	0
104	20240429	193400	427968361	1893	1893	1893	1893	0
105	20240429	193300	427968361	1893	1893	1893	1893	0
106	20240429	193200	427968361	1893	1893	1893	1893	0
107	20240429	193100	427968361	1893	1893	1893	1893	0
108	20240429	193000	427968361	1893	1893	1893	1893	0
109	20240429	192900	427968361	1893	1893	1893	1893	0
110	20240429	192800	427968361	1893	1893	1893	1893	0
111	20240429	192700	427968361	1893	1893	1893	1893	0
112	20240429	192600	427968361	1893	1893	1893	1893	0
113	20240429	192500	427968361	1893	1893	1893	1893	0
114	20240429	192400	427968361	1893	1893	1893	1893	0
115	20240429	192300	427968361	1893	1893	1893	1893	0
116	20240429	192200	427968361	1893	1893	1893	1893	0
117	20240429	192100	427968361	1893	1893	1893	1893	0
118	20240429	192000	427968361	1893	1893	1893	1893	0
119	20240429	191900	427968361	1893	1893	1893	1893	0
120	20240429	191800	427968361	1893	1893	1893	1893	0
121	20240429	191700	427968361	1893	1893	1893	1893	0
122	20240429	191600	427968361	1893	1893	1893	1893	9816
123	20240429	191500	427968361	1893	1893	1893	1893	0
124	20240429	191400	427968361	1893	1893	1893	1893	0
125	20240429	191300	427968361	1893	1893	1893	1893	0
126	20240429	191200	427968361	1893	1893	1893	1893	0
127	20240429	191100	427968361	1893	1893	1893	1893	0
128	20240429	191000	427968361	1893	1893	1893	1893	0
129	20240429	190900	427968361	1893	1893	1893	1893	0
130	20240429	190800	427968361	1893	1893	1893	1893	0
131	20240429	190700	427968361	1893	1893	1893	1893	0
132	20240429	190600	427968361	1893	1893	1893	1893	0
133	20240429	190500	427968361	1893	1893	1893	1893	0
134	20240429	190400	427968361	1893	1893	1893	1893	0
135	20240429	190300	427968361	1893	1893	1893	1893	0
136	20240429	190200	427968361	1893	1893	1893	1893	0
137	20240429	190100	427968361	1893	1893	1893	1893	0
138	20240429	190000	427968361	1893	1893	1893	1893	0
139	20240429	185900	427968361	1893	1893	1893	1893	0
140	20240429	185800	427968361	1893	1893	1893	1893	0
141	20240429	185700	427968361	1893	1893	1893	1893	0
142	20240429	185600	427968361	1893	1893	1893	1893	0
143	20240429	185500	427968361	1893	1893	1893	1893	0
144	20240429	185400	427968361	1893	1893	1893	1893	0
145	20240429	185300	427968361	1893	1893	1893	1893	0
146	20240429	185200	427968361	1893	1893	1893	1893	0
147	20240429	185100	427968361	1893	1893	1893	1893	0
148	20240429	185000	427968361	1893	1893	1893	1893	0
149	20240429	184900	427968361	1893	1893	1893	1893	0
150	20240429	184800	427968361	1893	1893	1893	1893	0
151	20240429	184700	427968361	1893	1893	1893	1893	0
152	20240429	184600	427968361	1893	1893	1893	1893	9816
153	20240429	184500	427968361	1893	1893	1893	1893	0
154	20240429	184400	427968361	1893	1893	1893	1893	0
155	20240429	184300	427968361	1893	1893	1893	1893	0
156	20240429	184200	427968361	1893	1893	1893	1893	0
157	20240429	184100	427968361	1893	1893	1893	1893	0
158	20240429	184000	427968361	1893	1893	1893	1893	0
159	20240429	183900	427968361	1893	1893	1893	1893	0
160	20240429	183800	427968361	1893	1893	1893	1893	0
161	20240429	183700	427968361	1893	1893	1893	1893	0
162	20240429	183600	427968361	1893	1893	1893	1893	0
163	20240429	183500	427968361	1893	1893	1893	1893	0
164	20240429	183400	427968361	1893	1893	1893	1893	0
165	20240429	183300	427968361	1893	1893	1893	1893	0
166	20240429	183200	427968361	1893	1893	1893	1893	0
167	20240429	183100	427968361	1893	1893	1893	1893	0
168	20240429	183000	427968361	1893	1893	1893	1893	0
169	20240429	182900	427968361	1893	1893	1893	1893	0
170	20240429	182800	427968361	1893	1893	1893	1893	0
171	20240429	182700	427968361	1893	1893	1893	1893	0
172	20240429	182600	427968361	1893	1893	1893	1893	0
173	20240429	182500	427968361	1893	1893	1893	1893	0
174	20240429	182400	427968361	1893	1893	1893	1893	0
175	20240429	182300	427968361	1893	1893	1893	1893	0
176	20240429	182200	427968361	1893	1893	1893	1893	0
177	20240429	182100	427968361	1893	1893	1893	1893	0
178	20240429	182000	427968361	1893	1893	1893	1893	0
179	20240429	181900	427968361	1893	1893	1893	1893	0
180	20240429	181800	427968361	1893	1893	1893	1893	0
181	20240429	181700	427968361	1893	1893	1893	1893	0
182	20240429	181600	427968361	1893	1893	1893	1893	9816
183	20240429	181500	427968361	1893	1893	1893	1893	0
184	20240429	181400	427968361	1893	1893	1893	1893	0
185	20240429	181300	427968361	1893	1893	1893	1893	0
186	20240429	181200	427968361	1893	1893	1893	1893	0
187	20240429	181100	427968361	1893	1893	1893	1893	0
188	20240429	181000	427968361	1893	1893	1893	1893	0
189	20240429	180900	427968361	1893	1893	1893	1893	0
190	20240429	180800	427968361	1893	1893	1893	1893	0
191	20240429	180700	427968361	1893	1893	1893	1893	0
192	20240429	180600	427968361	1893	1893	1893	1893	0
193	20240429	180500	427968361	1893	1893	1893	1893	0
194	20240429	180400	427968361	1893	1893	1893	1893	0
195	20240429	180300	427968361	1893	1893	1893	1893	0
196	20240429	180200	427968361	1893	1893	1893	1893	0
197	20240429	180100	427968361	1893	1893	1893	1893	0
198	20240429	180000	427968361	1893	1893	1893	1893	0
199	20240429	175900	427968361	1893	1893	1893	1893	0
200	20240429	175800	427968361	1893	1893	1893	1893	0
201	20240429	175700	427968361	1893	1893	1893	1893	0
202	20240429	175600	427968361	1893	1893	1893	1893	0
203	20240429	175500	427968361	1893	1893	1893	1893	0
204	20240429	175400	427968361	1893	1893	1893	1893	0
205	20240429	175300	427968361	1893	1893	1893	1893	0
206	20240429	175200	427968361	1893	1893	1893	1893	0
207	20240429	175100	427968361	1893	1893	1893	1893	0
208	20240429	175000	427968361	1893	1893	1893	1893	0
209	20240429	174900	427968361	1893	1893	1893	1893	0
210	20240429	174800	427968361	1893	1893	1893	1893	0
211	20240429	174700	427968361	1893	1893	1893	1893	0
212	20240429	174600	427968361	1893	1893	1893	1893	9816
213	20240429	174500	427968361	1893	1893	1893	1893	0
214	20240429	174400	427968361	1893	1893	1893	1893	0
215	20240429	174300	427968361	1893	1893	1893	1893	0
216	20240429	174200	427968361	1893	1893	1893	1893	0
217	20240429	174100	427968361	1893	1893	1893	1893	0
218	20240429	174000	427968361	1893	1893	1893	1893	0
219	20240429	173900	427968361	1893	1893	1893	1893	0
220	20240429	173800	427968361	1893	1893	1893	1893	0
221	20240429	173700	427968361	1893	1893	1893	1893	0
222	20240429	173600	427968361	1893	1893	1893	1893	0
223	20240429	173500	427968361	1893	1893	1893	1893	0
224	20240429	173400	427968361	1893	1893	1893	1893	0
225	20240429	173300	427968361	1893	1893	1893	1893	0
226	20240429	173200	427968361	1893	1893	1893	1893	0
227	20240429	173100	427968361	1893	1893	1893	1893	0
228	20240429	173000	427968361	1893	1893	1893	1893	0
229	20240429	172900	427968361	1893	1893	1893	1893	0
230	20240429	172800	427968361	1893	1893	1893	1893	0
231	20240429	172700	427968361	1893	1893	1893	1893	0
232	20240429	172600	427968361	1893	1893	1893	1893	0
233	20240429	172500	427968361	1893	1893	1893	1893	0
234	20240429	172400	427968361	1893	1893	1893	1893	0
235	20240429	172300	427968361	1893	1893	1893	1893	0
236	20240429	172200	427968361	1893	1893	1893	1893	0
237	20240429	172100	427968361	1893	1893	1893	1893	0
238	20240429	172000	427968361	1893	1893	1893	1893	0
239	20240429	171900	427968361	1893	1893	1893	1893	0
240	20240429	171800	427968361	1893	1893	1893	1893	0
241	20240429	171700	427968361	1893	1893	1893	1893	0
242	20240429	171600	427968361	1893	1893	1893	1893	9816
243	20240429	171500	427968361	1893	1893	1893	1893	0
244	20240429	171400	427968361	1893	1893	1893	1893	0
245	20240429	171300	427968361	1893	1893	1893	1893	0
246	20240429	171200	427968361	1893	1893	1893	1893	0
247	20240429	171100	427968361	1893	1893	1893	1893	0
248	20240429	171000	427968361	1893	1893	1893	1893	0
249	20240429	170900	427968361	1893	1893	1893	1893	0
250	20240429	170800	427968361	1893	1893	1893	1893	0
251	20240429	170700	427968361	1893	1893	1893	1893	0
252	20240429	170600	427968361	1893	1893	1893	1893	0
253	20240429	170500	427968361	1893	1893	1893	1893	0
254	20240429	170400	427968361	1893	1893	1893	1893	0
255	20240429	170300	427968361	1893	1893	1893	1893	0
256	20240429	170200	427968361	1893	1893	1893	1893	0
257	20240429	170100	427968361	1893	1893	1893	1893	0
258	20240429	170000	427968361	1893	1893	1893	1893	0
259	20240429	165900	427968361	1893	1893	1893	1893	0
260	20240429	165800	427968361	1893	1893	1893	1893	0
261	20240429	165700	427968361	1893	1893	1893	1893	0
262	20240429	165600	427968361	1893	1893	1893	1893	0
263	20240429	165500	427968361	1893	1893	1893	1893	0
264	20240429	165400	427968361	1893	1893	1893	1893	0
265	20240429	165300	427968361	1893	1893	1893	1893	0
266	20240429	165200	427968361	1893	1893	1893	1893	0
267	20240429	165100	427968361	1893	1893	1893	1893	0
268	20240429	165000	427968361	1893	1893	1893	1893	0
269	20240429	164900	427968361	1893	1893	1893	1893	0
270	20240429	164800	427968361	1893	1893	1893	1893	0
271	20240429	164700	427968361	1893	1893	1893	1893	0
272	20240429	164600	427968361	1893	1893	1893	1893	9816
273	20240429	164500	427968361	1893	1893	1893	1893	0
274	20240429	164400	427968361	1893	1893	1893	1893	0
275	20240429	164300	427968361	1893	1893	1893	1893	0
276	20240429	164200	427968361	1893	1893	1893	1893	0
277	20240429	164100	427968361	1893	1893	1893	1893	0
278	20240429	164000	427968361	1893	1893	1893	1893	0
279	20240429	163900	427968361	1893	1893	1893	1893	0
280	20240429	163800	427968361	1893	1893	1893	1893	0
281	20240429	163700	427968361	1893	1893	1893	1893	0
282	20240429	163600	427968361	1893	1893	1893	1893	0
283	20240429	163500	427968361	1893	1893	1893	1893	0
284	20240429	163400	427968361	1893	1893	1893	1893	0
285	20240429	163300	427968361	1893	1893	1893	1893	0
286	20240429	163200	427968361	1893	1893	1893	1893	0
287	20240429	163100	427968361	1893	1893	1893	1893	0
288	20240429	163000	427968361	1893	1893	1893	1893	0
289	20240429	162900	427968361	1893	1893	1893	1893	0
290	20240429	162800	427968361	1893	1893	1893	1893	0
291	20240429	162700	427968361	1893	1893	1893	1893	0
292	20240429	162600	427968361	1893	1893	1893	1893	0
293	20240429	162500	427968361	1893	1893	1893	1893	0
294	20240429	162400	427968361	1893	1893	1893	1893	0
295	20240429	162300	427968361	1893	1893	1893	1893	0
296	20240429	162200	427968361	1893	1893	1893	1893	0
297	20240429	162100	427968361	1893	1893	1893	1893	0
298	20240429	162000	427968361	1893	1893	1893	1893	0
299	20240429	161900	427968361	1893	1893	1893	1893	0
300	20240429	161800	427968361	1893	1893	1893	1893	0
301	20240429	161700	427968361	1893	1893	1893	1893	0
302	20240429	161600	427968361	1893	1893	1893	1893	9816
303	20240429	161500	427968361	1893	1893	1893	1893	0
304	20240429	161400	427968361	1893	1893	1893	1893	0
305	20240429	161300	427968361	1893	1893	1893	1893	0
306	20240429	161200	427968361	1893	1893	1893	1893	0
307	20240429	161100	427968361	1893	1893	1893	1893	0
308	20240429	161000	427968361	1893	1893	1893	1893	0
309	20240429	160900	427968361	1893	1893	1893	1893	0
310	20240429	160800	427968361	1893	1893	1893	1893	0
311	20240429	160700	427968361	1893	1893	1893	1893	0
312	20240429	160600	427968361	1893	1893	1893	1893	0
313	20240429	160500	427968361	1893	1893	1893	1893	0
314	20240429	160400	427968361	1893	1893	1893	1893	0
315	20240429	160300	427968361	1893	1893	1893	1893	0
316	20240429	160200	427968361	1893	1893	1893	1893	0
317	20240429	160100	427968361	1893	1893	1893	1893	0
318	20240429	160000	427968361	1893	1893	1893	1893	0
319	20240429	155900	427968361	1893	1893	1893	1893	0
320	20240429	155800	427968361	1893	1893	1893	1893	0
321	20240429	155700	427968361	1893	1893	1893	1893	0
322	20240429	155600	427968361	1893	1893	1893	1893	0
323	20240429	155500	427968361	1893	1893	1893	1893	0
324	20240429	155400	427968361	1893	1893	1893	1893	0
325	20240429	155300	427968361	1893	1893	1893	1893	0
326	20240429	155200	427968361	1893	1893	1893	1893	0
327	20240429	155100	427968361	1893	1893	1893	1893	0
328	20240429	155000	427968361	1893	1893	1893	1893	0
329	20240429	154900	427968361	1893	1893	1893	1893	0
330	20240429	154800	427968361	1893	1893	1893	1893	0
331	20240429	154700	427968361	1893	1893	1893	1893	0
332	20240429	154600	427968361	1893	1893	1893	1893	9816
333	20240429	154500	427968361	1893	1893	1893	1893	0
334	20240429	154400	427968361	1893	1893	1893	1893	0
335	20240429	154300	427968361	1893	1893	1893	1893	0
336	20240429	154200	427968361	1893	1893	1893	1893	0
337	20240429	154100	427968361	1893	1893	1893	1893	0
338	20240429	154000	427968361	1893	1893	1893	1893	0
339	20240429	153900	427968361	1893	1893	1893	1893	0
340	20240429	153800	427968361	1893	1893	1893	1893	0
341	20240429	153700	427968361	1893	1893	1893	1893	0
342	20240429	153600	427968361	1893	1893	1893	1893	0
343	20240429	153500	427968361	1893	1893	1893	1893	0
344	20240429	153400	427968361	1893	1893	1893	1893	0
345	20240429	153300	427968361	1893	1893	1893	1893	0
346	20240429	153200	427968361	1893	1893	1893	1893	0
347	20240429	153100	427968361	1893	1893	1893	1893	0
348	20240429	153000	427968361	1893	1893	1893	1893	9816
349	20240429	152900	409386673	1897	1897	1897	1897	0
350	20240429	152800	409386673	1897	1897	1897	1897	0
351	20240429	152700	409386673	1897	1897	1897	1897	0
352	20240429	152600	409386673	1897	1897	1897	1897	0
353	20240429	152500	409386673	1897	1897	1897	1897	0
354	20240429	152400	409386673	1897	1897	1897	1897	0
355	20240429	152300	409386673	1897	1897	1897	1897	0
356	20240429	152200	409386673	1897	1897	1897	1897	0
357	20240429	152100	409386673	1897	1897	1897	1897	0
358	20240429	152000	409386673	1897	1897	1897	1897	0
359	20240429	151900	409386673	1897	1897	1898	1897	6270
360	20240429	151800	397492481	1897	1897	1897	1897	934
361	20240429	151700	395720683	1897	1897	1897	1897	0
362	20240429	151600	395720683	1897	1895	1897	1895	4
363	20240429	151500	395713101	1897	1897	1897	1897	11
364	20240429	151400	395692234	1888	1888	1888	1888	0
365	20240429	151300	395692234	1888	1889	1889	1888	264
366	20240429	151200	395193750	1889	1894	1894	1889	635
367	20240429	151100	393993217	1897	1895	1897	1894	2563
368	20240429	151000	389138637	1897	1895	1897	1895	177
369	20240429	150900	388803220	1895	1896	1896	1895	246
370	20240429	150800	388336956	1897	1897	1897	1896	254
371	20240429	150700	387855368	1896	1897	1897	1896	23
372	20240429	150600	387811740	1898	1898	1898	1898	0
373	20240429	150500	387811740	1898	1898	1898	1898	105
374	20240429	150400	387612450	1899	1899	1899	1899	0
375	20240429	150300	387612450	1899	1899	1899	1899	0
376	20240429	150200	387612450	1899	1898	1899	1896	812
377	20240429	150100	386072893	1898	1898	1898	1898	5
378	20240429	150000	386063403	1899	1896	1899	1896	2
379	20240429	145900	386059608	1899	1899	1899	1899	0
380	20240429	145800	386059608	1899	1896	1899	1896	16
381	20240429	145700	386029269	1897	1897	1897	1897	104
382	20240429	145600	385831981	1897	1898	1898	1897	276
383	20240429	145500	385308395	1897	1897	1897	1897	0
384	20240429	145400	385308395	1897	1897	1897	1897	167
385	20240429	145300	384991596	1897	1897	1897	1897	232
386	20240429	145200	384551492	1896	1896	1896	1896	0
387	20240429	145100	384551492	1896	1896	1896	1896	0
388	20240429	145000	384551492	1896	1896	1896	1896	0
389	20240429	144900	384551492	1896	1896	1896	1896	552
390	20240429	144800	383504900	1897	1897	1897	1897	516
391	20240429	144700	382526048	1897	1897	1897	1897	0
392	20240429	144600	382526048	1897	1896	1898	1896	3351
393	20240429	144500	376170513	1895	1895	1895	1895	2054
394	20240429	144400	372278183	1895	1895	1895	1895	1556
395	20240429	144300	369329563	1896	1896	1896	1896	646
396	20240429	144200	368104747	1896	1896	1896	1896	2009
397	20240429	144100	364295683	1895	1896	1896	1895	1662
398	20240429	144000	361145530	1895	1896	1896	1895	933
399	20240429	143900	359377255	1896	1896	1896	1896	760
400	20240429	143800	357936295	1897	1897	1897	1897	0
401	20240429	143700	357936295	1897	1897	1897	1897	0
402	20240429	143600	357936295	1897	1897	1897	1897	20
403	20240429	143500	357898355	1895	1895	1895	1895	500
404	20240429	143400	356950855	1895	1896	1896	1895	50
405	20240429	143300	356856094	1897	1897	1897	1897	11
406	20240429	143200	356835227	1898	1898	1898	1898	1
407	20240429	143100	356833329	1899	1899	1899	1899	0
408	20240429	143000	356833329	1899	1899	1899	1899	1
409	20240429	142900	356831430	1900	1900	1900	1900	0
410	20240429	142800	356831430	1900	1900	1900	1900	2
411	20240429	142700	356827630	1895	1896	1896	1895	3964
412	20240429	142600	349315790	1896	1896	1896	1896	96
413	20240429	142500	349133774	1896	1896	1896	1896	0
414	20240429	142400	349133774	1896	1897	1897	1896	200
415	20240429	142300	348754564	1899	1896	1899	1896	821
416	20240429	142200	347197408	1895	1895	1895	1895	419
417	20240429	142100	346403403	1895	1895	1895	1895	53
418	20240429	142000	346302968	1895	1895	1895	1895	0
419	20240429	141900	346302968	1895	1895	1895	1895	0
420	20240429	141800	346302968	1895	1895	1895	1895	189
421	20240429	141700	345944813	1896	1896	1896	1896	0
422	20240429	141600	345944813	1896	1896	1896	1896	17
423	20240429	141500	345912581	1896	1897	1897	1896	8
424	20240429	141400	345897408	1895	1897	1897	1895	1439
425	20240429	141300	343168023	1897	1898	1898	1897	76
426	20240429	141200	343023843	1898	1898	1898	1898	0
427	20240429	141100	343023843	1898	1898	1898	1898	1
428	20240429	141000	343021945	1898	1898	1898	1898	0
429	20240429	140900	343021945	1898	1898	1898	1898	0
430	20240429	140800	343021945	1898	1898	1898	1898	1
431	20240429	140700	343020047	1899	1899	1899	1899	20
432	20240429	140600	342982067	1899	1899	1899	1899	5247
433	20240429	140500	333018014	1899	1899	1899	1899	0
434	20240429	140400	333018014	1899	1899	1899	1899	0
435	20240429	140300	333018014	1899	1899	1899	1899	0
436	20240429	140200	333018014	1899	1899	1899	1899	0
437	20240429	140100	333018014	1899	1899	1899	1899	0
438	20240429	140000	333018014	1899	1899	1899	1899	0
439	20240429	135900	333018014	1899	1899	1899	1899	5
440	20240429	135800	333008519	1899	1899	1899	1899	0
441	20240429	135700	333008519	1899	1899	1899	1899	1
442	20240429	135600	333006620	1900	1900	1900	1900	400
443	20240429	135500	332246620	1900	1900	1900	1900	0
444	20240429	135400	332246620	1900	1900	1900	1900	10
445	20240429	135300	332227620	1900	1900	1900	1900	0
446	20240429	135200	332227620	1900	1900	1900	1900	0
447	20240429	135100	332227620	1900	1900	1900	1899	2250
448	20240429	135000	327954568	1901	1900	1901	1900	599
449	20240429	134900	326816079	1899	1895	1899	1895	8305
450	20240429	134800	311051882	1898	1897	1898	1897	1572
451	20240429	134700	308068791	1897	1897	1897	1897	0
452	20240429	134600	308068791	1897	1897	1897	1897	0
453	20240429	134500	308068791	1897	1897	1897	1897	889
454	20240429	134400	306382358	1898	1896	1898	1896	368
455	20240429	134300	305684610	1899	1899	1899	1899	0
456	20240429	134200	305684610	1899	1899	1899	1899	0
457	20240429	134100	305684610	1899	1899	1899	1899	0
458	20240429	134000	305684610	1899	1898	1899	1898	1000
459	20240429	133900	303786111	1899	1899	1899	1899	0
460	20240429	133800	303786111	1899	1899	1899	1899	0
461	20240429	133700	303786111	1899	1899	1899	1899	0
462	20240429	133600	303786111	1899	1899	1899	1899	0
463	20240429	133500	303786111	1899	1899	1899	1899	0
464	20240429	133400	303786111	1899	1899	1899	1899	0
465	20240429	133300	303786111	1899	1899	1899	1899	0
466	20240429	133200	303786111	1899	1899	1899	1899	1
467	20240429	133100	303784212	1886	1886	1886	1886	0
468	20240429	133000	303784212	1886	1886	1886	1886	0
469	20240429	132900	303784212	1886	1894	1894	1886	500
470	20240429	132800	302840231	1899	1899	1899	1899	0
471	20240429	132700	302840231	1899	1895	1899	1895	214
472	20240429	132600	302434597	1894	1893	1894	1893	300
473	20240429	132500	301866447	1892	1892	1892	1892	2381
474	20240429	132400	297361595	1892	1892	1892	1892	0
475	20240429	132300	297361595	1892	1892	1892	1892	0
476	20240429	132200	297361595	1892	1892	1892	1892	0
477	20240429	132100	297361595	1892	1892	1892	1892	28
478	20240429	132000	297308619	1893	1893	1893	1893	0
479	20240429	131900	297308619	1893	1893	1893	1893	1200
480	20240429	131800	295037019	1891	1891	1891	1891	0
481	20240429	131700	295037019	1891	1891	1891	1891	0
482	20240429	131600	295037019	1891	1891	1891	1891	0
483	20240429	131500	295037019	1891	1891	1891	1891	354
484	20240429	131400	294367605	1890	1890	1890	1890	0
485	20240429	131300	294367605	1890	1890	1890	1890	0
486	20240429	131200	294367605	1890	1890	1890	1890	0
487	20240429	131100	294367605	1890	1890	1890	1890	495
488	20240429	131000	293432055	1890	1890	1890	1890	0
489	20240429	130900	293432055	1890	1890	1890	1890	158
490	20240429	130800	293133435	1888	1888	1888	1888	161
491	20240429	130700	292829467	1890	1890	1890	1890	142
492	20240429	130600	292561087	1890	1890	1890	1890	1655
493	20240429	130500	289433137	1889	1890	1890	1889	10006
494	20240429	130400	270521801	1893	1893	1893	1893	0
495	20240429	130300	270521801	1893	1893	1893	1893	0
496	20240429	130200	270521801	1893	1893	1893	1893	0
497	20240429	130100	270521801	1893	1893	1893	1893	0
498	20240429	130000	270521801	1893	1891	1893	1889	2262
499	20240429	125900	266247569	1891	1891	1891	1891	0
500	20240429	125800	266247569	1891	1891	1891	1891	333
501	20240429	125700	265617866	1893	1893	1893	1893	0
502	20240429	125600	265617866	1893	1893	1893	1893	0
503	20240429	125500	265617866	1893	1893	1893	1893	142
504	20240429	125400	265349060	1895	1895	1895	1895	0
505	20240429	125300	265349060	1895	1895	1895	1895	0
506	20240429	125200	265349060	1895	1895	1895	1895	2000
507	20240429	125100	261559060	1885	1893	1893	1885	6164
508	20240429	125000	249911080	1894	1897	1899	1894	3321
509	20240429	124900	243616979	1897	1900	1900	1897	21497
510	20240429	124800	202779855	1901	1902	1902	1901	596
511	20240429	124700	201646363	1903	1901	1903	1901	432
512	20240429	124600	200825061	1903	1900	1903	1900	4893
513	20240429	124500	191528014	1900	1900	1900	1900	385
514	20240429	124400	190796514	1900	1895	1900	1895	8365
515	20240429	124300	174930511	1894	1892	1894	1892	1674
516	20240429	124200	171761778	1891	1891	1891	1891	351
517	20240429	124100	171098037	1887	1887	1887	1887	0
518	20240429	124000	171098037	1887	1887	1887	1887	0
519	20240429	123900	171098037	1887	1887	1887	1887	1080
520	20240429	123800	169060077	1887	1887	1887	1887	5
521	20240429	123700	169050642	1892	1892	1892	1892	0
522	20240429	123600	169050642	1892	1892	1892	1892	0
523	20240429	123500	169050642	1892	1892	1892	1892	0
524	20240429	123400	169050642	1892	1892	1892	1892	2
525	20240429	123300	169046858	1887	1887	1887	1887	0
526	20240429	123200	169046858	1887	1888	1888	1887	798
527	20240429	123100	167540568	1892	1892	1892	1892	0
528	20240429	123000	167540568	1892	1892	1892	1892	0
529	20240429	122900	167540568	1892	1892	1892	1892	0
530	20240429	122800	167540568	1892	1888	1892	1888	422
531	20240429	122700	166743824	1888	1890	1890	1888	285
532	20240429	122600	166205690	1890	1890	1890	1890	0
533	20240429	122500	166205690	1890	1890	1890	1890	0
534	20240429	122400	166205690	1890	1890	1890	1890	198
535	20240429	122300	165831470	1892	1892	1892	1892	0
536	20240429	122200	165831470	1892	1891	1892	1891	264
537	20240429	122100	165332146	1892	1892	1892	1892	193
538	20240429	122000	164966990	1894	1893	1894	1893	1509
539	20240429	121900	162108946	1893	1893	1893	1892	4
540	20240429	121800	162101375	1894	1890	1894	1890	91
541	20240429	121700	161929381	1891	1891	1891	1891	490
542	20240429	121600	161002791	1895	1895	1895	1895	10
543	20240429	121500	160983841	1895	1895	1895	1895	0
544	20240429	121400	160983841	1895	1894	1895	1894	7381
545	20240429	121300	147001915	1889	1891	1894	1889	3599
546	20240429	121200	140196596	1891	1891	1891	1891	1148
547	20240429	121100	138025728	1891	1885	1891	1885	800
548	20240429	121000	136515328	1884	1884	1884	1884	5
549	20240429	120900	136505908	1891	1891	1891	1891	0
550	20240429	120800	136505908	1891	1891	1891	1891	6
551	20240429	120700	136494562	1888	1888	1888	1888	528
552	20240429	120600	135497698	1892	1888	1892	1888	3589
553	20240429	120500	128716119	1888	1888	1888	1888	175
554	20240429	120400	128385719	1888	1882	1889	1882	7560
555	20240429	120300	114143346	1882	1882	1882	1882	0
556	20240429	120200	114143346	1882	1882	1882	1882	7
557	20240429	120100	114130172	1881	1882	1882	1881	3572
558	20240429	120000	107408382	1883	1883	1883	1883	2
559	20240429	115900	107404616	1880	1880	1880	1880	5794
560	20240429	115800	96511896	1879	1879	1879	1879	86
561	20240429	115700	96350302	1883	1883	1883	1883	0
562	20240429	115600	96350302	1883	1883	1883	1883	0
563	20240429	115500	96350302	1883	1883	1883	1883	0
564	20240429	115400	96350302	1883	1883	1883	1883	0
565	20240429	115300	96350302	1883	1883	1883	1883	0
566	20240429	115200	96350302	1883	1883	1883	1883	0
567	20240429	115100	96350302	1883	1879	1883	1879	205
568	20240429	115000	95965087	1880	1878	1880	1878	1342
569	20240429	114900	93442820	1880	1880	1880	1880	0
570	20240429	114800	93442820	1880	1880	1880	1880	0
571	20240429	114700	93442820	1880	1880	1880	1880	0
572	20240429	114600	93442820	1880	1880	1880	1880	0
573	20240429	114500	93442820	1880	1880	1880	1880	0
574	20240429	114400	93442820	1880	1880	1880	1880	0
575	20240429	114300	93442820	1880	1880	1880	1880	0
576	20240429	114200	93442820	1880	1880	1880	1880	0
577	20240429	114100	93442820	1880	1880	1880	1880	0
578	20240429	114000	93442820	1880	1880	1880	1880	0
579	20240429	113900	93442820	1880	1880	1880	1880	2
580	20240429	113800	93439060	1876	1876	1876	1876	0
581	20240429	113700	93439060	1876	1878	1878	1876	1963
582	20240429	113600	89754578	1880	1880	1880	1880	0
583	20240429	113500	89754578	1880	1880	1880	1880	0
584	20240429	113400	89754578	1880	1880	1880	1880	0
585	20240429	113300	89754578	1880	1880	1880	1880	0
586	20240429	113200	89754578	1880	1880	1880	1880	55
587	20240429	113100	89651178	1878	1878	1878	1878	1
588	20240429	113000	89649300	1880	1880	1880	1880	0
589	20240429	112900	89649300	1880	1880	1880	1880	0
590	20240429	112800	89649300	1880	1880	1880	1880	0
591	20240429	112700	89649300	1880	1880	1880	1880	0
592	20240429	112600	89649300	1880	1880	1880	1880	0
593	20240429	112500	89649300	1880	1880	1880	1880	0
594	20240429	112400	89649300	1880	1880	1880	1880	0
595	20240429	112300	89649300	1880	1880	1880	1880	0
596	20240429	112200	89649300	1880	1880	1880	1880	0
597	20240429	112100	89649300	1880	1880	1880	1880	0
598	20240429	112000	89649300	1880	1880	1880	1880	51
599	20240429	111900	89553420	1880	1880	1880	1880	0
600	20240429	111800	89553420	1880	1880	1880	1880	0
601	20240429	111700	89553420	1880	1880	1880	1880	0
602	20240429	111600	89553420	1880	1880	1880	1880	0
603	20240429	111500	89553420	1880	1880	1880	1880	0
604	20240429	111400	89553420	1880	1880	1880	1880	0
605	20240429	111300	89553420	1880	1880	1880	1880	0
606	20240429	111200	89553420	1880	1880	1880	1880	0
607	20240429	111100	89553420	1880	1880	1880	1880	501
608	20240429	111000	88611540	1880	1880	1880	1880	0
609	20240429	110900	88611540	1880	1879	1880	1879	1798
610	20240429	110800	85232644	1877	1877	1877	1877	1
611	20240429	110700	85230767	1878	1878	1878	1878	0
612	20240429	110600	85230767	1878	1878	1878	1878	5
613	20240429	110500	85221377	1879	1879	1879	1879	0
614	20240429	110400	85221377	1879	1879	1879	1879	0
615	20240429	110300	85221377	1879	1879	1879	1879	0
616	20240429	110200	85221377	1879	1879	1879	1879	0
617	20240429	110100	85221377	1879	1879	1879	1879	0
618	20240429	110000	85221377	1879	1879	1879	1879	0
619	20240429	105900	85221377	1879	1879	1879	1879	0
620	20240429	105800	85221377	1879	1879	1879	1879	0
621	20240429	105700	85221377	1879	1879	1879	1879	0
622	20240429	105600	85221377	1879	1879	1879	1879	0
623	20240429	105500	85221377	1879	1879	1879	1879	1
624	20240429	105400	85219498	1879	1879	1879	1879	0
625	20240429	105300	85219498	1879	1879	1879	1879	0
626	20240429	105200	85219498	1879	1879	1879	1879	0
627	20240429	105100	85219498	1879	1879	1879	1879	0
628	20240429	105000	85219498	1879	1879	1879	1879	0
629	20240429	104900	85219498	1879	1879	1879	1879	0
630	20240429	104800	85219498	1879	1879	1879	1879	0
631	20240429	104700	85219498	1879	1879	1879	1879	0
632	20240429	104600	85219498	1879	1879	1879	1879	0
633	20240429	104500	85219498	1879	1879	1879	1879	0
634	20240429	104400	85219498	1879	1878	1879	1878	63
635	20240429	104300	85101137	1878	1878	1878	1878	0
636	20240429	104200	85101137	1878	1878	1878	1878	0
637	20240429	104100	85101137	1878	1878	1878	1878	0
638	20240429	104000	85101137	1878	1878	1878	1878	30
639	20240429	103900	85044797	1875	1875	1875	1875	0
640	20240429	103800	85044797	1875	1875	1875	1875	0
641	20240429	103700	85044797	1875	1875	1875	1875	0
642	20240429	103600	85044797	1875	1875	1875	1875	0
643	20240429	103500	85044797	1875	1875	1875	1875	0
644	20240429	103400	85044797	1875	1875	1875	1875	0
645	20240429	103300	85044797	1875	1875	1875	1875	0
646	20240429	103200	85044797	1875	1875	1875	1875	0
647	20240429	103100	85044797	1875	1875	1875	1875	0
648	20240429	103000	85044797	1875	1875	1875	1875	0
649	20240429	102900	85044797	1875	1875	1875	1875	0
650	20240429	102800	85044797	1875	1875	1875	1875	5
651	20240429	102700	85035422	1875	1875	1875	1875	300
652	20240429	102600	84472922	1875	1876	1876	1875	35
653	20240429	102500	84407285	1877	1877	1877	1877	7
654	20240429	102400	84394146	1879	1879	1879	1879	164
655	20240429	102300	84085990	1880	1880	1880	1880	0
656	20240429	102200	84085990	1880	1880	1880	1880	0
657	20240429	102100	84085990	1880	1880	1880	1880	26
658	20240429	102000	84037110	1880	1880	1880	1880	0
659	20240429	101900	84037110	1880	1880	1880	1880	2
660	20240429	101800	84033350	1879	1879	1879	1879	50
661	20240429	101700	83939400	1879	1879	1879	1879	0
662	20240429	101600	83939400	1879	1879	1879	1879	1165
663	20240429	101500	81750365	1884	1883	1884	1883	400
664	20240429	101400	80996795	1877	1877	1877	1877	0
665	20240429	101300	80996795	1877	1877	1877	1877	5
666	20240429	101200	80987410	1884	1884	1884	1884	0
667	20240429	101100	80987410	1884	1884	1884	1884	0
668	20240429	101000	80987410	1884	1884	1884	1884	0
669	20240429	100900	80987410	1884	1884	1884	1884	0
670	20240429	100800	80987410	1884	1884	1884	1884	0
671	20240429	100700	80987410	1884	1884	1884	1884	0
672	20240429	100600	80987410	1884	1884	1884	1884	2
673	20240429	100500	80983642	1884	1884	1884	1884	80
674	20240429	100400	80832922	1884	1884	1884	1884	0
675	20240429	100300	80832922	1884	1884	1884	1884	265
676	20240429	100200	80333662	1885	1885	1885	1885	1
677	20240429	100100	80331777	1885	1885	1885	1885	0
678	20240429	100000	80331777	1885	1885	1885	1885	5
679	20240429	095900	80322352	1885	1885	1885	1885	0
680	20240429	095800	80322352	1885	1885	1885	1885	0
681	20240429	095700	80322352	1885	1885	1885	1885	0
682	20240429	095600	80322352	1885	1885	1885	1885	0
683	20240429	095500	80322352	1885	1885	1885	1885	0
684	20240429	095400	80322352	1885	1885	1885	1885	0
685	20240429	095300	80322352	1885	1885	1885	1885	100
686	20240429	095200	80133852	1884	1884	1884	1884	0
687	20240429	095100	80133852	1884	1883	1884	1883	150
688	20240429	095000	79851321	1884	1884	1884	1884	10
689	20240429	094900	79832481	1885	1885	1885	1885	0
690	20240429	094800	79832481	1885	1885	1885	1885	0
691	20240429	094700	79832481	1885	1885	1885	1885	0
692	20240429	094600	79832481	1885	1885	1885	1885	2
693	20240429	094500	79828711	1885	1885	1885	1885	0
694	20240429	094400	79828711	1885	1885	1885	1885	0
695	20240429	094300	79828711	1885	1878	1885	1878	51
696	20240429	094200	79732926	1885	1885	1885	1885	3
697	20240429	094100	79727271	1885	1875	1885	1875	5
698	20240429	094000	79717876	1875	1875	1875	1875	450
699	20240429	093900	78874126	1875	1875	1875	1875	21
700	20240429	093800	78834751	1880	1880	1880	1880	0
701	20240429	093700	78834751	1880	1880	1880	1880	0
702	20240429	093600	78834751	1880	1880	1880	1880	0
703	20240429	093500	78834751	1880	1880	1880	1880	0
704	20240429	093400	78834751	1880	1880	1880	1880	30
705	20240429	093300	78778351	1880	1880	1880	1880	635
706	20240429	093200	77584551	1880	1880	1880	1880	5
707	20240429	093100	77575151	1879	1880	1885	1879	5080
708	20240429	093000	68016702	1880	1880	1880	1880	1696
709	20240429	092900	64828222	1883	1883	1883	1883	3
710	20240429	092800	64822573	1883	1883	1883	1883	0
711	20240429	092700	64822573	1883	1879	1883	1879	99
712	20240429	092600	64636164	1885	1885	1885	1885	1650
713	20240429	092500	61525914	1888	1880	1888	1880	6774
714	20240429	092400	48771877	1879	1879	1879	1879	2
715	20240429	092300	48768119	1879	1879	1879	1879	198
716	20240429	092200	48396077	1873	1873	1873	1873	0
717	20240429	092100	48396077	1873	1873	1873	1873	77
718	20240429	092000	48251856	1873	1873	1873	1873	10
719	20240429	091900	48233126	1873	1873	1873	1873	1
720	20240429	091800	48231253	1879	1879	1879	1879	1
721	20240429	091700	48229374	1872	1880	1880	1872	110
722	20240429	091600	48023374	1879	1879	1879	1879	272
723	20240429	091500	47512286	1880	1880	1880	1880	0
724	20240429	091400	47512286	1880	1877	1880	1877	1528
725	20240429	091300	44640579	1875	1871	1875	1871	5372
726	20240429	091200	34572547	1871	1871	1871	1871	0
727	20240429	091100	34572547	1871	1871	1871	1871	4475
728	20240429	091000	26199822	1873	1865	1873	1865	10934
729	20240429	090900	5782601	1865	1862	1865	1862	643
730	20240429	090800	4584520	1862	1862	1862	1862	0
731	20240429	090700	4584520	1862	1862	1862	1862	0
732	20240429	090600	4584520	1862	1862	1862	1862	50
733	20240429	090500	4491420	1862	1862	1862	1862	31
734	20240429	090400	4433698	1862	1862	1862	1862	1
735	20240429	090300	4431836	1852	1852	1852	1852	0
736	20240429	090200	4431836	1852	1852	1852	1852	0
737	20240429	090100	4431836	1852	1852	1852	1852	3
738	20240429	090000	4426280	1852	1852	1852	1852	2390