KissMeData/048550/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193000	194011424	1691	1691	1691	1691	4212
3	20240429	192900	194011424	1691	1691	1691	1691	0
4	20240429	192800	194011424	1691	1691	1691	1691	0
5	20240429	192700	194011424	1691	1691	1691	1691	0
6	20240429	192600	194011424	1691	1691	1691	1691	0
7	20240429	192500	194011424	1691	1691	1691	1691	0
8	20240429	192400	194011424	1691	1691	1691	1691	0
9	20240429	192300	194011424	1691	1691	1691	1691	0
10	20240429	192200	194011424	1691	1691	1691	1691	0
11	20240429	192100	194011424	1691	1691	1691	1691	0
12	20240429	192000	194011424	1691	1691	1691	1691	0
13	20240429	191900	194011424	1691	1691	1691	1691	0
14	20240429	191800	194011424	1691	1691	1691	1691	0
15	20240429	191700	194011424	1691	1691	1691	1691	0
16	20240429	191600	194011424	1691	1691	1691	1691	0
17	20240429	191500	194011424	1691	1691	1691	1691	0
18	20240429	191400	194011424	1691	1691	1691	1691	0
19	20240429	191300	194011424	1691	1691	1691	1691	0
20	20240429	191200	194011424	1691	1691	1691	1691	0
21	20240429	191100	194011424	1691	1691	1691	1691	0
22	20240429	191000	194011424	1691	1691	1691	1691	0
23	20240429	190900	194011424	1691	1691	1691	1691	0
24	20240429	190800	194011424	1691	1691	1691	1691	0
25	20240429	190700	194011424	1691	1691	1691	1691	0
26	20240429	190600	194011424	1691	1691	1691	1691	0
27	20240429	190500	194011424	1691	1691	1691	1691	0
28	20240429	190400	194011424	1691	1691	1691	1691	0
29	20240429	190300	194011424	1691	1691	1691	1691	0
30	20240429	190200	194011424	1691	1691	1691	1691	0
31	20240429	190100	194011424	1691	1691	1691	1691	0
32	20240429	190000	194011424	1691	1691	1691	1691	4212
33	20240429	185900	194011424	1691	1691	1691	1691	0
34	20240429	185800	194011424	1691	1691	1691	1691	0
35	20240429	185700	194011424	1691	1691	1691	1691	0
36	20240429	185600	194011424	1691	1691	1691	1691	0
37	20240429	185500	194011424	1691	1691	1691	1691	0
38	20240429	185400	194011424	1691	1691	1691	1691	0
39	20240429	185300	194011424	1691	1691	1691	1691	0
40	20240429	185200	194011424	1691	1691	1691	1691	0
41	20240429	185100	194011424	1691	1691	1691	1691	0
42	20240429	185000	194011424	1691	1691	1691	1691	0
43	20240429	184900	194011424	1691	1691	1691	1691	0
44	20240429	184800	194011424	1691	1691	1691	1691	0
45	20240429	184700	194011424	1691	1691	1691	1691	0
46	20240429	184600	194011424	1691	1691	1691	1691	0
47	20240429	184500	194011424	1691	1691	1691	1691	0
48	20240429	184400	194011424	1691	1691	1691	1691	0
49	20240429	184300	194011424	1691	1691	1691	1691	0
50	20240429	184200	194011424	1691	1691	1691	1691	0
51	20240429	184100	194011424	1691	1691	1691	1691	0
52	20240429	184000	194011424	1691	1691	1691	1691	0
53	20240429	183900	194011424	1691	1691	1691	1691	0
54	20240429	183800	194011424	1691	1691	1691	1691	0
55	20240429	183700	194011424	1691	1691	1691	1691	0
56	20240429	183600	194011424	1691	1691	1691	1691	0
57	20240429	183500	194011424	1691	1691	1691	1691	0
58	20240429	183400	194011424	1691	1691	1691	1691	0
59	20240429	183300	194011424	1691	1691	1691	1691	0
60	20240429	183200	194011424	1691	1691	1691	1691	0
61	20240429	183100	194011424	1691	1691	1691	1691	0
62	20240429	183000	194011424	1691	1691	1691	1691	4212
63	20240429	182900	194011424	1691	1691	1691	1691	0
64	20240429	182800	194011424	1691	1691	1691	1691	0
65	20240429	182700	194011424	1691	1691	1691	1691	0
66	20240429	182600	194011424	1691	1691	1691	1691	0
67	20240429	182500	194011424	1691	1691	1691	1691	0
68	20240429	182400	194011424	1691	1691	1691	1691	0
69	20240429	182300	194011424	1691	1691	1691	1691	0
70	20240429	182200	194011424	1691	1691	1691	1691	0
71	20240429	182100	194011424	1691	1691	1691	1691	0
72	20240429	182000	194011424	1691	1691	1691	1691	0
73	20240429	181900	194011424	1691	1691	1691	1691	0
74	20240429	181800	194011424	1691	1691	1691	1691	0
75	20240429	181700	194011424	1691	1691	1691	1691	0
76	20240429	181600	194011424	1691	1691	1691	1691	0
77	20240429	181500	194011424	1691	1691	1691	1691	0
78	20240429	181400	194011424	1691	1691	1691	1691	0
79	20240429	181300	194011424	1691	1691	1691	1691	0
80	20240429	181200	194011424	1691	1691	1691	1691	0
81	20240429	181100	194011424	1691	1691	1691	1691	0
82	20240429	181000	194011424	1691	1691	1691	1691	0
83	20240429	180900	194011424	1691	1691	1691	1691	0
84	20240429	180800	194011424	1691	1691	1691	1691	0
85	20240429	180700	194011424	1691	1691	1691	1691	0
86	20240429	180600	194011424	1691	1691	1691	1691	0
87	20240429	180500	194011424	1691	1691	1691	1691	0
88	20240429	180400	194011424	1691	1691	1691	1691	0
89	20240429	180300	194011424	1691	1691	1691	1691	0
90	20240429	180200	194011424	1691	1691	1691	1691	0
91	20240429	180100	194011424	1691	1691	1691	1691	0
92	20240429	180000	194011424	1691	1691	1691	1691	4212
93	20240429	175900	194011424	1691	1691	1691	1691	0
94	20240429	175800	194011424	1691	1691	1691	1691	0
95	20240429	175700	194011424	1691	1691	1691	1691	0
96	20240429	175600	194011424	1691	1691	1691	1691	0
97	20240429	175500	194011424	1691	1691	1691	1691	0
98	20240429	175400	194011424	1691	1691	1691	1691	0
99	20240429	175300	194011424	1691	1691	1691	1691	0
100	20240429	175200	194011424	1691	1691	1691	1691	0
101	20240429	175100	194011424	1691	1691	1691	1691	0
102	20240429	175000	194011424	1691	1691	1691	1691	0
103	20240429	174900	194011424	1691	1691	1691	1691	0
104	20240429	174800	194011424	1691	1691	1691	1691	0
105	20240429	174700	194011424	1691	1691	1691	1691	0
106	20240429	174600	194011424	1691	1691	1691	1691	0
107	20240429	174500	194011424	1691	1691	1691	1691	0
108	20240429	174400	194011424	1691	1691	1691	1691	0
109	20240429	174300	194011424	1691	1691	1691	1691	0
110	20240429	174200	194011424	1691	1691	1691	1691	0
111	20240429	174100	194011424	1691	1691	1691	1691	0
112	20240429	174000	194011424	1691	1691	1691	1691	0
113	20240429	173900	194011424	1691	1691	1691	1691	0
114	20240429	173800	194011424	1691	1691	1691	1691	0
115	20240429	173700	194011424	1691	1691	1691	1691	0
116	20240429	173600	194011424	1691	1691	1691	1691	0
117	20240429	173500	194011424	1691	1691	1691	1691	0
118	20240429	173400	194011424	1691	1691	1691	1691	0
119	20240429	173300	194011424	1691	1691	1691	1691	0
120	20240429	173200	194011424	1691	1691	1691	1691	0
121	20240429	173100	194011424	1691	1691	1691	1691	0
122	20240429	173000	194011424	1691	1691	1691	1691	4212
123	20240429	172900	194011424	1691	1691	1691	1691	0
124	20240429	172800	194011424	1691	1691	1691	1691	0
125	20240429	172700	194011424	1691	1691	1691	1691	0
126	20240429	172600	194011424	1691	1691	1691	1691	0
127	20240429	172500	194011424	1691	1691	1691	1691	0
128	20240429	172400	194011424	1691	1691	1691	1691	0
129	20240429	172300	194011424	1691	1691	1691	1691	0
130	20240429	172200	194011424	1691	1691	1691	1691	0
131	20240429	172100	194011424	1691	1691	1691	1691	0
132	20240429	172000	194011424	1691	1691	1691	1691	0
133	20240429	171900	194011424	1691	1691	1691	1691	0
134	20240429	171800	194011424	1691	1691	1691	1691	0
135	20240429	171700	194011424	1691	1691	1691	1691	0
136	20240429	171600	194011424	1691	1691	1691	1691	0
137	20240429	171500	194011424	1691	1691	1691	1691	0
138	20240429	171400	194011424	1691	1691	1691	1691	0
139	20240429	171300	194011424	1691	1691	1691	1691	0
140	20240429	171200	194011424	1691	1691	1691	1691	0
141	20240429	171100	194011424	1691	1691	1691	1691	0
142	20240429	171000	194011424	1691	1691	1691	1691	0
143	20240429	170900	194011424	1691	1691	1691	1691	0
144	20240429	170800	194011424	1691	1691	1691	1691	0
145	20240429	170700	194011424	1691	1691	1691	1691	0
146	20240429	170600	194011424	1691	1691	1691	1691	0
147	20240429	170500	194011424	1691	1691	1691	1691	0
148	20240429	170400	194011424	1691	1691	1691	1691	0
149	20240429	170300	194011424	1691	1691	1691	1691	0
150	20240429	170200	194011424	1691	1691	1691	1691	0
151	20240429	170100	194011424	1691	1691	1691	1691	0
152	20240429	170000	194011424	1691	1691	1691	1691	4212
153	20240429	165900	194011424	1691	1691	1691	1691	0
154	20240429	165800	194011424	1691	1691	1691	1691	0
155	20240429	165700	194011424	1691	1691	1691	1691	0
156	20240429	165600	194011424	1691	1691	1691	1691	0
157	20240429	165500	194011424	1691	1691	1691	1691	0
158	20240429	165400	194011424	1691	1691	1691	1691	0
159	20240429	165300	194011424	1691	1691	1691	1691	0
160	20240429	165200	194011424	1691	1691	1691	1691	0
161	20240429	165100	194011424	1691	1691	1691	1691	0
162	20240429	165000	194011424	1691	1691	1691	1691	0
163	20240429	164900	194011424	1691	1691	1691	1691	0
164	20240429	164800	194011424	1691	1691	1691	1691	0
165	20240429	164700	194011424	1691	1691	1691	1691	0
166	20240429	164600	194011424	1691	1691	1691	1691	0
167	20240429	164500	194011424	1691	1691	1691	1691	0
168	20240429	164400	194011424	1691	1691	1691	1691	0
169	20240429	164300	194011424	1691	1691	1691	1691	0
170	20240429	164200	194011424	1691	1691	1691	1691	0
171	20240429	164100	194011424	1691	1691	1691	1691	0
172	20240429	164000	194011424	1691	1691	1691	1691	0
173	20240429	163900	194011424	1691	1691	1691	1691	0
174	20240429	163800	194011424	1691	1691	1691	1691	0
175	20240429	163700	194011424	1691	1691	1691	1691	0
176	20240429	163600	194011424	1691	1691	1691	1691	0
177	20240429	163500	194011424	1691	1691	1691	1691	0
178	20240429	163400	194011424	1691	1691	1691	1691	0
179	20240429	163300	194011424	1691	1691	1691	1691	0
180	20240429	163200	194011424	1691	1691	1691	1691	0
181	20240429	163100	194011424	1691	1691	1691	1691	0
182	20240429	163000	194011424	1691	1691	1691	1691	4212
183	20240429	162900	194011424	1691	1691	1691	1691	0
184	20240429	162800	194011424	1691	1691	1691	1691	0
185	20240429	162700	194011424	1691	1691	1691	1691	0
186	20240429	162600	194011424	1691	1691	1691	1691	0
187	20240429	162500	194011424	1691	1691	1691	1691	0
188	20240429	162400	194011424	1691	1691	1691	1691	0
189	20240429	162300	194011424	1691	1691	1691	1691	0
190	20240429	162200	194011424	1691	1691	1691	1691	0
191	20240429	162100	194011424	1691	1691	1691	1691	0
192	20240429	162000	194011424	1691	1691	1691	1691	0
193	20240429	161900	194011424	1691	1691	1691	1691	0
194	20240429	161800	194011424	1691	1691	1691	1691	0
195	20240429	161700	194011424	1691	1691	1691	1691	0
196	20240429	161600	194011424	1691	1691	1691	1691	0
197	20240429	161500	194011424	1691	1691	1691	1691	0
198	20240429	161400	194011424	1691	1691	1691	1691	0
199	20240429	161300	194011424	1691	1691	1691	1691	0
200	20240429	161200	194011424	1691	1691	1691	1691	0
201	20240429	161100	194011424	1691	1691	1691	1691	0
202	20240429	161000	194011424	1691	1691	1691	1691	0
203	20240429	160900	194011424	1691	1691	1691	1691	0
204	20240429	160800	194011424	1691	1691	1691	1691	0
205	20240429	160700	194011424	1691	1691	1691	1691	0
206	20240429	160600	194011424	1691	1691	1691	1691	0
207	20240429	160500	194011424	1691	1691	1691	1691	0
208	20240429	160400	194011424	1691	1691	1691	1691	0
209	20240429	160300	194011424	1691	1691	1691	1691	0
210	20240429	160200	194011424	1691	1691	1691	1691	0
211	20240429	160100	194011424	1691	1691	1691	1691	0
212	20240429	160000	194011424	1691	1691	1691	1691	4212
213	20240429	155900	194011424	1691	1691	1691	1691	0
214	20240429	155800	194011424	1691	1691	1691	1691	0
215	20240429	155700	194011424	1691	1691	1691	1691	0
216	20240429	155600	194011424	1691	1691	1691	1691	0
217	20240429	155500	194011424	1691	1691	1691	1691	0
218	20240429	155400	194011424	1691	1691	1691	1691	0
219	20240429	155300	194011424	1691	1691	1691	1691	0
220	20240429	155200	194011424	1691	1691	1691	1691	0
221	20240429	155100	194011424	1691	1691	1691	1691	0
222	20240429	155000	194011424	1691	1691	1691	1691	0
223	20240429	154900	194011424	1691	1691	1691	1691	0
224	20240429	154800	194011424	1691	1691	1691	1691	0
225	20240429	154700	194011424	1691	1691	1691	1691	0
226	20240429	154600	194011424	1691	1691	1691	1691	0
227	20240429	154500	194011424	1691	1691	1691	1691	0
228	20240429	154400	194011424	1691	1691	1691	1691	0
229	20240429	154300	194011424	1691	1691	1691	1691	0
230	20240429	154200	194011424	1691	1691	1691	1691	0
231	20240429	154100	194011424	1691	1691	1691	1691	0
232	20240429	154000	194011424	1691	1691	1691	1691	0
233	20240429	153900	194011424	1691	1691	1691	1691	0
234	20240429	153800	194011424	1691	1691	1691	1691	0
235	20240429	153700	194011424	1691	1691	1691	1691	0
236	20240429	153600	194011424	1691	1691	1691	1691	0
237	20240429	153500	194011424	1691	1691	1691	1691	0
238	20240429	153400	194011424	1691	1691	1691	1691	0
239	20240429	153300	194011424	1691	1691	1691	1691	0
240	20240429	153200	194011424	1691	1691	1691	1691	0
241	20240429	153100	194011424	1691	1691	1691	1691	0
242	20240429	153000	194011424	1691	1691	1691	1691	8424
243	20240429	152900	186888932	1692	1692	1692	1692	0
244	20240429	152800	186888932	1692	1692	1692	1692	0
245	20240429	152700	186888932	1692	1692	1692	1692	0
246	20240429	152600	186888932	1692	1692	1692	1692	0
247	20240429	152500	186888932	1692	1692	1692	1692	0
248	20240429	152400	186888932	1692	1692	1692	1692	0
249	20240429	152300	186888932	1692	1692	1692	1692	0
250	20240429	152200	186888932	1692	1692	1692	1692	0
251	20240429	152100	186888932	1692	1692	1692	1692	0
252	20240429	152000	186888932	1692	1692	1692	1692	0
253	20240429	151900	186888932	1692	1690	1692	1690	1302
254	20240429	151800	184688150	1689	1687	1691	1687	13185
255	20240429	151700	162423118	1685	1685	1685	1685	344
256	20240429	151600	161843478	1684	1684	1684	1684	77
257	20240429	151500	161713810	1685	1685	1685	1685	440
258	20240429	151400	160972410	1682	1682	1682	1682	0
259	20240429	151300	160972410	1682	1682	1682	1682	0
260	20240429	151200	160972410	1682	1682	1682	1682	0
261	20240429	151100	160972410	1682	1682	1682	1682	500
262	20240429	151000	160131410	1682	1682	1682	1682	164
263	20240429	150900	159855562	1681	1681	1681	1681	0
264	20240429	150800	159855562	1681	1681	1681	1681	0
265	20240429	150700	159855562	1681	1682	1682	1681	2000
266	20240429	150600	156492693	1681	1686	1686	1681	10000
267	20240429	150500	139662927	1686	1686	1686	1686	2
268	20240429	150400	139659555	1686	1686	1686	1686	0
269	20240429	150300	139659555	1686	1686	1686	1686	5
270	20240429	150200	139651125	1685	1685	1685	1685	0
271	20240429	150100	139651125	1685	1685	1685	1685	1
272	20240429	150000	139649440	1684	1684	1684	1684	0
273	20240429	145900	139649440	1684	1684	1684	1684	0
274	20240429	145800	139649440	1684	1684	1684	1684	0
275	20240429	145700	139649440	1684	1686	1686	1684	973
276	20240429	145600	138010608	1687	1687	1687	1687	0
277	20240429	145500	138010608	1687	1687	1687	1687	0
278	20240429	145400	138010608	1687	1687	1687	1687	465
279	20240429	145300	137226153	1687	1687	1687	1687	35
280	20240429	145200	137167108	1687	1687	1687	1687	0
281	20240429	145100	137167108	1687	1687	1687	1687	121
282	20240429	145000	136962981	1687	1687	1687	1687	899
283	20240429	144900	135446368	1686	1686	1686	1686	200
284	20240429	144800	135109168	1686	1686	1686	1686	0
285	20240429	144700	135109168	1686	1686	1686	1686	55
286	20240429	144600	135016438	1687	1687	1687	1687	0
287	20240429	144500	135016438	1687	1687	1687	1687	1
288	20240429	144400	135014751	1686	1686	1686	1686	811
289	20240429	144300	133647405	1686	1686	1686	1686	0
290	20240429	144200	133647405	1686	1686	1686	1686	0
291	20240429	144100	133647405	1686	1686	1686	1686	0
292	20240429	144000	133647405	1686	1686	1686	1686	0
293	20240429	143900	133647405	1686	1686	1686	1686	10
294	20240429	143800	133630545	1685	1685	1685	1684	127
295	20240429	143700	133416552	1685	1686	1687	1685	702
296	20240429	143600	132233278	1687	1687	1687	1687	7
297	20240429	143500	132221469	1687	1687	1687	1687	0
298	20240429	143400	132221469	1687	1687	1687	1687	10
299	20240429	143300	132204599	1687	1687	1687	1687	0
300	20240429	143200	132204599	1687	1687	1687	1687	100
301	20240429	143100	132035899	1686	1686	1686	1686	0
302	20240429	143000	132035899	1686	1686	1686	1686	0
303	20240429	142900	132035899	1686	1686	1686	1686	200
304	20240429	142800	131698699	1687	1687	1687	1687	400
305	20240429	142700	131023899	1688	1686	1688	1686	11
306	20240429	142600	131005351	1688	1688	1688	1688	0
307	20240429	142500	131005351	1688	1688	1688	1688	0
308	20240429	142400	131005351	1688	1688	1688	1688	2
309	20240429	142300	131001975	1687	1686	1687	1686	17
310	20240429	142200	130973303	1687	1687	1687	1687	900
311	20240429	142100	129455003	1687	1687	1687	1687	0
312	20240429	142000	129455003	1687	1687	1687	1687	0
313	20240429	141900	129455003	1687	1687	1687	1686	132
314	20240429	141800	129232320	1683	1683	1683	1683	3
315	20240429	141700	129227271	1688	1688	1688	1688	1
316	20240429	141600	129225583	1688	1688	1688	1688	0
317	20240429	141500	129225583	1688	1688	1688	1688	0
318	20240429	141400	129225583	1688	1688	1688	1688	0
319	20240429	141300	129225583	1688	1683	1688	1683	16113
320	20240429	141200	102069543	1683	1683	1683	1683	0
321	20240429	141100	102069543	1683	1683	1683	1683	0
322	20240429	141000	102069543	1683	1683	1683	1683	5000
323	20240429	140900	93654543	1682	1682	1682	1682	200
324	20240429	140800	93318143	1680	1680	1680	1680	0
325	20240429	140700	93318143	1680	1680	1680	1680	0
326	20240429	140600	93318143	1680	1681	1681	1680	167
327	20240429	140500	93037577	1683	1683	1683	1683	0
328	20240429	140400	93037577	1683	1683	1683	1683	0
329	20240429	140300	93037577	1683	1683	1683	1683	0
330	20240429	140200	93037577	1683	1683	1683	1683	0
331	20240429	140100	93037577	1683	1683	1683	1683	0
332	20240429	140000	93037577	1683	1683	1683	1683	0
333	20240429	135900	93037577	1683	1683	1683	1683	0
334	20240429	135800	93037577	1683	1683	1683	1683	0
335	20240429	135700	93037577	1683	1683	1683	1683	0
336	20240429	135600	93037577	1683	1683	1683	1683	1359
337	20240429	135500	90750380	1683	1683	1683	1683	0
338	20240429	135400	90750380	1683	1683	1683	1683	100
339	20240429	135300	90582080	1683	1683	1683	1683	0
340	20240429	135200	90582080	1683	1683	1683	1683	438
341	20240429	135100	89844926	1683	1683	1683	1683	0
342	20240429	135000	89844926	1683	1683	1683	1683	1
343	20240429	134900	89843243	1683	1683	1683	1683	0
344	20240429	134800	89843243	1683	1683	1683	1683	0
345	20240429	134700	89843243	1683	1683	1683	1683	0
346	20240429	134600	89843243	1683	1683	1683	1683	0
347	20240429	134500	89843243	1683	1683	1683	1683	100
348	20240429	134400	89674943	1683	1683	1683	1683	0
349	20240429	134300	89674943	1683	1683	1683	1683	0
350	20240429	134200	89674943	1683	1683	1683	1683	0
351	20240429	134100	89674943	1683	1683	1683	1683	0
352	20240429	134000	89674943	1683	1683	1683	1683	0
353	20240429	133900	89674943	1683	1683	1683	1683	0
354	20240429	133800	89674943	1683	1683	1683	1683	140
355	20240429	133700	89439323	1683	1683	1683	1683	0
356	20240429	133600	89439323	1683	1682	1683	1682	2447
357	20240429	133500	85322122	1683	1683	1683	1683	0
358	20240429	133400	85322122	1683	1683	1683	1683	0
359	20240429	133300	85322122	1683	1683	1683	1683	0
360	20240429	133200	85322122	1683	1683	1683	1683	0
361	20240429	133100	85322122	1683	1683	1683	1683	0
362	20240429	133000	85322122	1683	1683	1683	1683	0
363	20240429	132900	85322122	1683	1683	1683	1683	200
364	20240429	132800	84985522	1683	1683	1683	1683	0
365	20240429	132700	84985522	1683	1683	1683	1683	2
366	20240429	132600	84982156	1683	1683	1683	1683	0
367	20240429	132500	84982156	1683	1683	1683	1683	0
368	20240429	132400	84982156	1683	1677	1683	1677	150
369	20240429	132300	84730600	1677	1677	1677	1677	0
370	20240429	132200	84730600	1677	1678	1678	1677	600
371	20240429	132100	83724221	1677	1677	1677	1677	0
372	20240429	132000	83724221	1677	1677	1677	1677	0
373	20240429	131900	83724221	1677	1677	1677	1677	0
374	20240429	131800	83724221	1677	1677	1677	1677	0
375	20240429	131700	83724221	1677	1677	1677	1677	0
376	20240429	131600	83724221	1677	1677	1677	1677	0
377	20240429	131500	83724221	1677	1677	1677	1677	0
378	20240429	131400	83724221	1677	1677	1677	1677	0
379	20240429	131300	83724221	1677	1677	1677	1677	0
380	20240429	131200	83724221	1677	1677	1677	1677	0
381	20240429	131100	83724221	1677	1677	1677	1677	300
382	20240429	131000	83221121	1677	1677	1677	1677	0
383	20240429	130900	83221121	1677	1677	1677	1677	0
384	20240429	130800	83221121	1677	1677	1677	1677	0
385	20240429	130700	83221121	1677	1677	1677	1677	0
386	20240429	130600	83221121	1677	1677	1677	1677	0
387	20240429	130500	83221121	1677	1677	1677	1677	0
388	20240429	130400	83221121	1677	1677	1677	1677	144
389	20240429	130300	82979633	1677	1683	1683	1677	4000
390	20240429	130200	76257947	1684	1684	1684	1684	0
391	20240429	130100	76257947	1684	1684	1684	1684	34
392	20240429	130000	76200691	1683	1683	1683	1683	1
393	20240429	125900	76199008	1684	1684	1684	1684	741
394	20240429	125800	74951164	1684	1684	1684	1684	150
395	20240429	125700	74698564	1684	1684	1684	1684	1466
396	20240429	125600	72229820	1684	1684	1684	1684	0
397	20240429	125500	72229820	1684	1684	1684	1684	30
398	20240429	125400	72179300	1684	1684	1684	1683	70
399	20240429	125300	72061470	1684	1684	1684	1684	10
400	20240429	125200	72044630	1684	1683	1684	1682	141
401	20240429	125100	71807294	1683	1683	1683	1683	408
402	20240429	125000	71120630	1682	1682	1682	1682	0
403	20240429	124900	71120630	1682	1682	1682	1682	0
404	20240429	124800	71120630	1682	1682	1682	1682	100
405	20240429	124700	70952430	1682	1682	1682	1682	397
406	20240429	124600	70284676	1682	1682	1682	1682	0
407	20240429	124500	70284676	1682	1681	1682	1681	597
408	20240429	124400	69280602	1681	1681	1681	1681	0
409	20240429	124300	69280602	1681	1681	1681	1681	0
410	20240429	124200	69280602	1681	1681	1681	1681	0
411	20240429	124100	69280602	1681	1681	1681	1681	0
412	20240429	124000	69280602	1681	1681	1681	1681	0
413	20240429	123900	69280602	1681	1681	1681	1681	0
414	20240429	123800	69280602	1681	1681	1681	1681	608
415	20240429	123700	68258554	1681	1681	1681	1681	515
416	20240429	123600	67392839	1681	1681	1681	1681	0
417	20240429	123500	67392839	1681	1680	1681	1680	451
418	20240429	123400	66634765	1680	1679	1680	1679	1500
419	20240429	123300	64115724	1675	1675	1675	1675	0
420	20240429	123200	64115724	1675	1675	1675	1675	14
421	20240429	123100	64092274	1675	1678	1678	1675	550
422	20240429	123000	63170473	1678	1678	1678	1678	0
423	20240429	122900	63170473	1678	1678	1678	1678	18
424	20240429	122800	63140269	1678	1678	1678	1678	1
425	20240429	122700	63138591	1678	1678	1678	1678	0
426	20240429	122600	63138591	1678	1678	1678	1678	0
427	20240429	122500	63138591	1678	1678	1678	1678	0
428	20240429	122400	63138591	1678	1678	1678	1678	0
429	20240429	122300	63138591	1678	1678	1678	1678	3
430	20240429	122200	63133557	1679	1679	1679	1679	0
431	20240429	122100	63133557	1679	1679	1679	1679	0
432	20240429	122000	63133557	1679	1679	1679	1679	0
433	20240429	121900	63133557	1679	1679	1679	1679	0
434	20240429	121800	63133557	1679	1679	1679	1679	0
435	20240429	121700	63133557	1679	1679	1679	1679	4
436	20240429	121600	63126841	1677	1677	1677	1677	0
437	20240429	121500	63126841	1677	1677	1677	1677	1
438	20240429	121400	63125164	1677	1677	1677	1677	26
439	20240429	121300	63081562	1677	1677	1677	1677	0
440	20240429	121200	63081562	1677	1677	1677	1677	0
441	20240429	121100	63081562	1677	1677	1677	1677	0
442	20240429	121000	63081562	1677	1677	1677	1677	500
443	20240429	120900	62243062	1674	1674	1674	1674	0
444	20240429	120800	62243062	1674	1674	1674	1674	0
445	20240429	120700	62243062	1674	1674	1674	1674	0
446	20240429	120600	62243062	1674	1674	1674	1674	0
447	20240429	120500	62243062	1674	1674	1674	1674	0
448	20240429	120400	62243062	1674	1674	1674	1674	0
449	20240429	120300	62243062	1674	1674	1674	1674	0
450	20240429	120200	62243062	1674	1674	1674	1674	35
451	20240429	120100	62184472	1678	1678	1678	1678	0
452	20240429	120000	62184472	1678	1678	1678	1678	0
453	20240429	115900	62184472	1678	1678	1678	1678	0
454	20240429	115800	62184472	1678	1678	1678	1678	0
455	20240429	115700	62184472	1678	1678	1678	1678	0
456	20240429	115600	62184472	1678	1679	1679	1678	20
457	20240429	115500	62150902	1679	1676	1679	1676	300
458	20240429	115400	61647564	1674	1674	1674	1674	0
459	20240429	115300	61647564	1674	1674	1674	1674	0
460	20240429	115200	61647564	1674	1674	1674	1674	31
461	20240429	115100	61595670	1673	1673	1673	1673	0
462	20240429	115000	61595670	1673	1674	1674	1673	1104
463	20240429	114900	59748627	1673	1673	1673	1673	0
464	20240429	114800	59748627	1673	1676	1676	1673	264
465	20240429	114700	59306348	1676	1675	1676	1675	298
466	20240429	114600	58806905	1673	1673	1673	1673	1000
467	20240429	114500	57133905	1675	1674	1675	1674	3057
468	20240429	114400	52015659	1674	1674	1674	1673	1545
469	20240429	114300	49430389	1673	1673	1673	1673	0
470	20240429	114200	49430389	1673	1673	1673	1673	0
471	20240429	114100	49430389	1673	1673	1673	1673	373
472	20240429	114000	48806360	1673	1673	1673	1673	237
473	20240429	113900	48409859	1673	1673	1673	1673	390
474	20240429	113800	47757389	1671	1671	1671	1671	0
475	20240429	113700	47757389	1671	1671	1671	1671	0
476	20240429	113600	47757389	1671	1671	1671	1671	0
477	20240429	113500	47757389	1671	1671	1671	1671	0
478	20240429	113400	47757389	1671	1671	1671	1671	0
479	20240429	113300	47757389	1671	1671	1671	1671	0
480	20240429	113200	47757389	1671	1671	1671	1671	0
481	20240429	113100	47757389	1671	1671	1671	1671	0
482	20240429	113000	47757389	1671	1671	1671	1671	302
483	20240429	112900	47252747	1672	1672	1672	1672	0
484	20240429	112800	47252747	1672	1672	1672	1672	686
485	20240429	112700	46105755	1673	1673	1673	1673	0
486	20240429	112600	46105755	1673	1673	1673	1673	0
487	20240429	112500	46105755	1673	1673	1673	1673	3
488	20240429	112400	46100736	1673	1673	1673	1673	0
489	20240429	112300	46100736	1673	1673	1673	1673	2
490	20240429	112200	46097390	1672	1672	1672	1672	0
491	20240429	112100	46097390	1672	1672	1672	1672	0
492	20240429	112000	46097390	1672	1672	1672	1672	0
493	20240429	111900	46097390	1672	1672	1672	1672	312
494	20240429	111800	45575726	1674	1674	1674	1674	0
495	20240429	111700	45575726	1674	1674	1674	1674	92
496	20240429	111600	45421718	1671	1671	1671	1671	0
497	20240429	111500	45421718	1671	1671	1671	1671	0
498	20240429	111400	45421718	1671	1671	1671	1671	1051
499	20240429	111300	43665497	1672	1672	1672	1672	0
500	20240429	111200	43665497	1672	1672	1672	1672	282
501	20240429	111100	43193993	1672	1672	1672	1672	0
502	20240429	111000	43193993	1672	1672	1672	1672	80
503	20240429	110900	43060233	1673	1673	1673	1673	0
504	20240429	110800	43060233	1673	1673	1673	1673	0
505	20240429	110700	43060233	1673	1673	1673	1673	0
506	20240429	110600	43060233	1673	1673	1673	1673	0
507	20240429	110500	43060233	1673	1673	1673	1673	0
508	20240429	110400	43060233	1673	1673	1673	1673	310
509	20240429	110300	42541603	1673	1673	1673	1673	100
510	20240429	110200	42374303	1673	1673	1673	1673	0
511	20240429	110100	42374303	1673	1673	1673	1673	0
512	20240429	110000	42374303	1673	1673	1673	1673	177
513	20240429	105900	42078182	1673	1673	1673	1673	0
514	20240429	105800	42078182	1673	1673	1673	1673	0
515	20240429	105700	42078182	1673	1673	1673	1673	0
516	20240429	105600	42078182	1673	1673	1673	1673	0
517	20240429	105500	42078182	1673	1673	1673	1673	0
518	20240429	105400	42078182	1673	1673	1673	1673	3
519	20240429	105300	42073163	1674	1674	1674	1674	0
520	20240429	105200	42073163	1674	1674	1674	1674	0
521	20240429	105100	42073163	1674	1674	1674	1674	0
522	20240429	105000	42073163	1674	1674	1674	1674	0
523	20240429	104900	42073163	1674	1674	1674	1674	0
524	20240429	104800	42073163	1674	1674	1674	1674	0
525	20240429	104700	42073163	1674	1674	1674	1674	20
526	20240429	104600	42039683	1674	1674	1674	1674	409
527	20240429	104500	41355017	1674	1674	1674	1674	85
528	20240429	104400	41212727	1674	1674	1674	1674	0
529	20240429	104300	41212727	1674	1674	1674	1674	100
530	20240429	104200	41045327	1673	1673	1673	1673	0
531	20240429	104100	41045327	1673	1673	1673	1673	0
532	20240429	104000	41045327	1673	1672	1673	1672	1266
533	20240429	103900	38927514	1672	1672	1672	1672	200
534	20240429	103800	38593114	1672	1672	1672	1672	100
535	20240429	103700	38425914	1672	1672	1672	1672	10
536	20240429	103600	38409194	1672	1672	1672	1672	200
537	20240429	103500	38074794	1672	1672	1672	1672	310
538	20240429	103400	37556474	1670	1670	1670	1670	0
539	20240429	103300	37556474	1670	1670	1670	1670	135
540	20240429	103200	37331024	1670	1669	1670	1669	781
541	20240429	103100	36026834	1670	1670	1670	1670	64
542	20240429	103000	35919954	1670	1669	1670	1669	146
543	20240429	102900	35676278	1669	1669	1669	1669	83
544	20240429	102800	35537751	1670	1670	1670	1670	1
545	20240429	102700	35536081	1670	1670	1670	1670	3
546	20240429	102600	35531071	1669	1669	1669	1669	2
547	20240429	102500	35527733	1670	1670	1670	1670	0
548	20240429	102400	35527733	1670	1669	1670	1669	42
549	20240429	102300	35457633	1669	1670	1670	1669	44
550	20240429	102200	35384185	1670	1671	1671	1670	32
551	20240429	102100	35330725	1670	1670	1670	1670	0
552	20240429	102000	35330725	1670	1670	1670	1670	100
553	20240429	101900	35163725	1670	1670	1670	1670	57
554	20240429	101800	35068535	1674	1674	1674	1674	1
555	20240429	101700	35066861	1670	1673	1673	1670	20
556	20240429	101600	35033441	1674	1674	1674	1674	1
557	20240429	101500	35031767	1670	1673	1673	1670	19
558	20240429	101400	35000031	1670	1674	1674	1670	100
559	20240429	101300	34833016	1670	1670	1670	1670	0
560	20240429	101200	34833016	1670	1670	1670	1670	0
561	20240429	101100	34833016	1670	1670	1670	1670	0
562	20240429	101000	34833016	1670	1674	1674	1670	166
563	20240429	100900	34555788	1675	1675	1675	1675	0
564	20240429	100800	34555788	1675	1675	1675	1675	2
565	20240429	100700	34552438	1675	1675	1675	1675	16
566	20240429	100600	34525638	1675	1676	1676	1670	2266
567	20240429	100500	30738331	1676	1676	1676	1676	0
568	20240429	100400	30738331	1676	1676	1676	1676	0
569	20240429	100300	30738331	1676	1676	1676	1676	38
570	20240429	100200	30674643	1676	1675	1676	1675	397
571	20240429	100100	30009667	1675	1675	1675	1675	12
572	20240429	100000	29989567	1675	1675	1675	1675	4
573	20240429	095900	29982867	1675	1675	1675	1675	0
574	20240429	095800	29982867	1675	1675	1675	1675	0
575	20240429	095700	29982867	1675	1675	1675	1675	11
576	20240429	095600	29964442	1676	1676	1676	1676	0
577	20240429	095500	29964442	1676	1676	1676	1676	0
578	20240429	095400	29964442	1676	1676	1676	1676	1
579	20240429	095300	29962766	1672	1672	1672	1672	2
580	20240429	095200	29959422	1672	1672	1672	1672	0
581	20240429	095100	29959422	1672	1676	1676	1672	190
582	20240429	095000	29641698	1672	1672	1672	1672	10
583	20240429	094900	29624978	1672	1672	1672	1672	0
584	20240429	094800	29624978	1672	1672	1672	1672	33
585	20240429	094700	29569802	1676	1676	1676	1676	0
586	20240429	094600	29569802	1676	1676	1676	1676	3
587	20240429	094500	29564774	1676	1676	1676	1676	531
588	20240429	094400	28674818	1677	1677	1677	1677	20
589	20240429	094300	28641278	1677	1673	1677	1673	175
590	20240429	094200	28348203	1677	1677	1677	1677	0
591	20240429	094100	28348203	1677	1677	1677	1677	1
592	20240429	094000	28346526	1677	1677	1677	1677	1
593	20240429	093900	28344849	1673	1673	1673	1673	437
594	20240429	093800	27613748	1673	1673	1673	1673	7
595	20240429	093700	27602037	1673	1673	1673	1673	1
596	20240429	093600	27600364	1672	1673	1673	1672	329
597	20240429	093500	27050126	1673	1673	1673	1673	93
598	20240429	093400	26894537	1673	1673	1673	1673	0
599	20240429	093300	26894537	1673	1673	1673	1673	1000
600	20240429	093200	25221537	1676	1676	1676	1676	1
601	20240429	093100	25219861	1672	1672	1672	1672	0
602	20240429	093000	25219861	1672	1672	1672	1672	40
603	20240429	092900	25152981	1672	1672	1672	1672	0
604	20240429	092800	25152981	1672	1672	1672	1672	0
605	20240429	092700	25152981	1672	1672	1672	1672	5
606	20240429	092600	25144621	1672	1672	1672	1672	52
607	20240429	092500	25057677	1672	1677	1677	1672	691
608	20240429	092400	23900695	1677	1677	1677	1677	3
609	20240429	092300	23895664	1678	1678	1678	1678	274
610	20240429	092200	23435892	1678	1678	1678	1677	417
611	20240429	092100	22736216	1678	1678	1678	1671	2402
612	20240429	092000	18719660	1678	1680	1681	1669	1037
613	20240429	091900	16981072	1680	1678	1680	1668	1257
614	20240429	091800	14878045	1678	1669	1678	1669	408
615	20240429	091700	14194393	1669	1678	1678	1669	365
616	20240429	091600	13584220	1678	1677	1678	1677	390
617	20240429	091500	12930189	1666	1678	1678	1666	1743
618	20240429	091400	10021878	1678	1678	1679	1678	132
619	20240429	091300	9800381	1678	1678	1678	1678	304
620	20240429	091200	9290269	1678	1677	1678	1676	613
621	20240429	091100	8262874	1676	1678	1678	1676	533
622	20240429	091000	7368650	1676	1676	1676	1676	39
623	20240429	090900	7303286	1675	1675	1675	1675	0
624	20240429	090800	7303286	1675	1676	1676	1675	422
625	20240429	090700	6596136	1673	1673	1673	1673	103
626	20240429	090600	6423817	1673	1667	1673	1666	1293
627	20240429	090500	4268714	1666	1667	1667	1666	844
628	20240429	090400	2862394	1666	1666	1666	1666	0
629	20240429	090300	2862394	1666	1669	1669	1666	500
630	20240429	090200	2029188	1666	1666	1666	1666	0
631	20240429	090100	2029188	1666	1666	1666	1666	0
632	20240429	090000	2029188	1666	1666	1666	1666	1218