KissMeData/063440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194100	96044328	1625	1625	1625	1625	227
3	20240429	194000	96044328	1625	1625	1625	1625	0
4	20240429	193900	96044328	1625	1625	1625	1625	0
5	20240429	193800	96044328	1625	1625	1625	1625	0
6	20240429	193700	96044328	1625	1625	1625	1625	0
7	20240429	193600	96044328	1625	1625	1625	1625	0
8	20240429	193500	96044328	1625	1625	1625	1625	0
9	20240429	193400	96044328	1625	1625	1625	1625	0
10	20240429	193300	96044328	1625	1625	1625	1625	0
11	20240429	193200	96044328	1625	1625	1625	1625	0
12	20240429	193100	96044328	1625	1625	1625	1625	0
13	20240429	193000	96044328	1625	1625	1625	1625	0
14	20240429	192900	96044328	1625	1625	1625	1625	0
15	20240429	192800	96044328	1625	1625	1625	1625	0
16	20240429	192700	96044328	1625	1625	1625	1625	0
17	20240429	192600	96044328	1625	1625	1625	1625	0
18	20240429	192500	96044328	1625	1625	1625	1625	0
19	20240429	192400	96044328	1625	1625	1625	1625	0
20	20240429	192300	96044328	1625	1625	1625	1625	0
21	20240429	192200	96044328	1625	1625	1625	1625	0
22	20240429	192100	96044328	1625	1625	1625	1625	0
23	20240429	192000	96044328	1625	1625	1625	1625	0
24	20240429	191900	96044328	1625	1625	1625	1625	0
25	20240429	191800	96044328	1625	1625	1625	1625	0
26	20240429	191700	96044328	1625	1625	1625	1625	0
27	20240429	191600	96044328	1625	1625	1625	1625	0
28	20240429	191500	96044328	1625	1625	1625	1625	0
29	20240429	191400	96044328	1625	1625	1625	1625	0
30	20240429	191300	96044328	1625	1625	1625	1625	0
31	20240429	191200	96044328	1625	1625	1625	1625	0
32	20240429	191100	96044328	1625	1625	1625	1625	227
33	20240429	191000	96044328	1625	1625	1625	1625	0
34	20240429	190900	96044328	1625	1625	1625	1625	0
35	20240429	190800	96044328	1625	1625	1625	1625	0
36	20240429	190700	96044328	1625	1625	1625	1625	0
37	20240429	190600	96044328	1625	1625	1625	1625	0
38	20240429	190500	96044328	1625	1625	1625	1625	0
39	20240429	190400	96044328	1625	1625	1625	1625	0
40	20240429	190300	96044328	1625	1625	1625	1625	0
41	20240429	190200	96044328	1625	1625	1625	1625	0
42	20240429	190100	96044328	1625	1625	1625	1625	0
43	20240429	190000	96044328	1625	1625	1625	1625	0
44	20240429	185900	96044328	1625	1625	1625	1625	0
45	20240429	185800	96044328	1625	1625	1625	1625	0
46	20240429	185700	96044328	1625	1625	1625	1625	0
47	20240429	185600	96044328	1625	1625	1625	1625	0
48	20240429	185500	96044328	1625	1625	1625	1625	0
49	20240429	185400	96044328	1625	1625	1625	1625	0
50	20240429	185300	96044328	1625	1625	1625	1625	0
51	20240429	185200	96044328	1625	1625	1625	1625	0
52	20240429	185100	96044328	1625	1625	1625	1625	0
53	20240429	185000	96044328	1625	1625	1625	1625	0
54	20240429	184900	96044328	1625	1625	1625	1625	0
55	20240429	184800	96044328	1625	1625	1625	1625	0
56	20240429	184700	96044328	1625	1625	1625	1625	0
57	20240429	184600	96044328	1625	1625	1625	1625	0
58	20240429	184500	96044328	1625	1625	1625	1625	0
59	20240429	184400	96044328	1625	1625	1625	1625	0
60	20240429	184300	96044328	1625	1625	1625	1625	0
61	20240429	184200	96044328	1625	1625	1625	1625	0
62	20240429	184100	96044328	1625	1625	1625	1625	227
63	20240429	184000	96044328	1625	1625	1625	1625	0
64	20240429	183900	96044328	1625	1625	1625	1625	0
65	20240429	183800	96044328	1625	1625	1625	1625	0
66	20240429	183700	96044328	1625	1625	1625	1625	0
67	20240429	183600	96044328	1625	1625	1625	1625	0
68	20240429	183500	96044328	1625	1625	1625	1625	0
69	20240429	183400	96044328	1625	1625	1625	1625	0
70	20240429	183300	96044328	1625	1625	1625	1625	0
71	20240429	183200	96044328	1625	1625	1625	1625	0
72	20240429	183100	96044328	1625	1625	1625	1625	0
73	20240429	183000	96044328	1625	1625	1625	1625	0
74	20240429	182900	96044328	1625	1625	1625	1625	0
75	20240429	182800	96044328	1625	1625	1625	1625	0
76	20240429	182700	96044328	1625	1625	1625	1625	0
77	20240429	182600	96044328	1625	1625	1625	1625	0
78	20240429	182500	96044328	1625	1625	1625	1625	0
79	20240429	182400	96044328	1625	1625	1625	1625	0
80	20240429	182300	96044328	1625	1625	1625	1625	0
81	20240429	182200	96044328	1625	1625	1625	1625	0
82	20240429	182100	96044328	1625	1625	1625	1625	0
83	20240429	182000	96044328	1625	1625	1625	1625	0
84	20240429	181900	96044328	1625	1625	1625	1625	0
85	20240429	181800	96044328	1625	1625	1625	1625	0
86	20240429	181700	96044328	1625	1625	1625	1625	0
87	20240429	181600	96044328	1625	1625	1625	1625	0
88	20240429	181500	96044328	1625	1625	1625	1625	0
89	20240429	181400	96044328	1625	1625	1625	1625	0
90	20240429	181300	96044328	1625	1625	1625	1625	0
91	20240429	181200	96044328	1625	1625	1625	1625	0
92	20240429	181100	96044328	1625	1625	1625	1625	227
93	20240429	181000	96044328	1625	1625	1625	1625	0
94	20240429	180900	96044328	1625	1625	1625	1625	0
95	20240429	180800	96044328	1625	1625	1625	1625	0
96	20240429	180700	96044328	1625	1625	1625	1625	0
97	20240429	180600	96044328	1625	1625	1625	1625	0
98	20240429	180500	96044328	1625	1625	1625	1625	0
99	20240429	180400	96044328	1625	1625	1625	1625	0
100	20240429	180300	96044328	1625	1625	1625	1625	0
101	20240429	180200	96044328	1625	1625	1625	1625	0
102	20240429	180100	96044328	1625	1625	1625	1625	0
103	20240429	180000	96044328	1625	1625	1625	1625	0
104	20240429	175900	96044328	1625	1625	1625	1625	0
105	20240429	175800	96044328	1625	1625	1625	1625	0
106	20240429	175700	96044328	1625	1625	1625	1625	0
107	20240429	175600	96044328	1625	1625	1625	1625	0
108	20240429	175500	96044328	1625	1625	1625	1625	0
109	20240429	175400	96044328	1625	1625	1625	1625	0
110	20240429	175300	96044328	1625	1625	1625	1625	0
111	20240429	175200	96044328	1625	1625	1625	1625	0
112	20240429	175100	96044328	1625	1625	1625	1625	0
113	20240429	175000	96044328	1625	1625	1625	1625	0
114	20240429	174900	96044328	1625	1625	1625	1625	0
115	20240429	174800	96044328	1625	1625	1625	1625	0
116	20240429	174700	96044328	1625	1625	1625	1625	0
117	20240429	174600	96044328	1625	1625	1625	1625	0
118	20240429	174500	96044328	1625	1625	1625	1625	0
119	20240429	174400	96044328	1625	1625	1625	1625	0
120	20240429	174300	96044328	1625	1625	1625	1625	0
121	20240429	174200	96044328	1625	1625	1625	1625	0
122	20240429	174100	96044328	1625	1625	1625	1625	227
123	20240429	174000	96044328	1625	1625	1625	1625	0
124	20240429	173900	96044328	1625	1625	1625	1625	0
125	20240429	173800	96044328	1625	1625	1625	1625	0
126	20240429	173700	96044328	1625	1625	1625	1625	0
127	20240429	173600	96044328	1625	1625	1625	1625	0
128	20240429	173500	96044328	1625	1625	1625	1625	0
129	20240429	173400	96044328	1625	1625	1625	1625	0
130	20240429	173300	96044328	1625	1625	1625	1625	0
131	20240429	173200	96044328	1625	1625	1625	1625	0
132	20240429	173100	96044328	1625	1625	1625	1625	0
133	20240429	173000	96044328	1625	1625	1625	1625	0
134	20240429	172900	96044328	1625	1625	1625	1625	0
135	20240429	172800	96044328	1625	1625	1625	1625	0
136	20240429	172700	96044328	1625	1625	1625	1625	0
137	20240429	172600	96044328	1625	1625	1625	1625	0
138	20240429	172500	96044328	1625	1625	1625	1625	0
139	20240429	172400	96044328	1625	1625	1625	1625	0
140	20240429	172300	96044328	1625	1625	1625	1625	0
141	20240429	172200	96044328	1625	1625	1625	1625	0
142	20240429	172100	96044328	1625	1625	1625	1625	0
143	20240429	172000	96044328	1625	1625	1625	1625	0
144	20240429	171900	96044328	1625	1625	1625	1625	0
145	20240429	171800	96044328	1625	1625	1625	1625	0
146	20240429	171700	96044328	1625	1625	1625	1625	0
147	20240429	171600	96044328	1625	1625	1625	1625	0
148	20240429	171500	96044328	1625	1625	1625	1625	0
149	20240429	171400	96044328	1625	1625	1625	1625	0
150	20240429	171300	96044328	1625	1625	1625	1625	0
151	20240429	171200	96044328	1625	1625	1625	1625	0
152	20240429	171100	96044328	1625	1625	1625	1625	227
153	20240429	171000	96044328	1625	1625	1625	1625	0
154	20240429	170900	96044328	1625	1625	1625	1625	0
155	20240429	170800	96044328	1625	1625	1625	1625	0
156	20240429	170700	96044328	1625	1625	1625	1625	0
157	20240429	170600	96044328	1625	1625	1625	1625	0
158	20240429	170500	96044328	1625	1625	1625	1625	0
159	20240429	170400	96044328	1625	1625	1625	1625	0
160	20240429	170300	96044328	1625	1625	1625	1625	0
161	20240429	170200	96044328	1625	1625	1625	1625	0
162	20240429	170100	96044328	1625	1625	1625	1625	0
163	20240429	170000	96044328	1625	1625	1625	1625	0
164	20240429	165900	96044328	1625	1625	1625	1625	0
165	20240429	165800	96044328	1625	1625	1625	1625	0
166	20240429	165700	96044328	1625	1625	1625	1625	0
167	20240429	165600	96044328	1625	1625	1625	1625	0
168	20240429	165500	96044328	1625	1625	1625	1625	0
169	20240429	165400	96044328	1625	1625	1625	1625	0
170	20240429	165300	96044328	1625	1625	1625	1625	0
171	20240429	165200	96044328	1625	1625	1625	1625	0
172	20240429	165100	96044328	1625	1625	1625	1625	0
173	20240429	165000	96044328	1625	1625	1625	1625	0
174	20240429	164900	96044328	1625	1625	1625	1625	0
175	20240429	164800	96044328	1625	1625	1625	1625	0
176	20240429	164700	96044328	1625	1625	1625	1625	0
177	20240429	164600	96044328	1625	1625	1625	1625	0
178	20240429	164500	96044328	1625	1625	1625	1625	0
179	20240429	164400	96044328	1625	1625	1625	1625	0
180	20240429	164300	96044328	1625	1625	1625	1625	0
181	20240429	164200	96044328	1625	1625	1625	1625	0
182	20240429	164100	96044328	1625	1625	1625	1625	227
183	20240429	164000	96044328	1625	1625	1625	1625	0
184	20240429	163900	96044328	1625	1625	1625	1625	0
185	20240429	163800	96044328	1625	1625	1625	1625	0
186	20240429	163700	96044328	1625	1625	1625	1625	0
187	20240429	163600	96044328	1625	1625	1625	1625	0
188	20240429	163500	96044328	1625	1625	1625	1625	0
189	20240429	163400	96044328	1625	1625	1625	1625	0
190	20240429	163300	96044328	1625	1625	1625	1625	0
191	20240429	163200	96044328	1625	1625	1625	1625	0
192	20240429	163100	96044328	1625	1625	1625	1625	0
193	20240429	163000	96044328	1625	1625	1625	1625	0
194	20240429	162900	96044328	1625	1625	1625	1625	0
195	20240429	162800	96044328	1625	1625	1625	1625	0
196	20240429	162700	96044328	1625	1625	1625	1625	0
197	20240429	162600	96044328	1625	1625	1625	1625	0
198	20240429	162500	96044328	1625	1625	1625	1625	0
199	20240429	162400	96044328	1625	1625	1625	1625	0
200	20240429	162300	96044328	1625	1625	1625	1625	0
201	20240429	162200	96044328	1625	1625	1625	1625	0
202	20240429	162100	96044328	1625	1625	1625	1625	0
203	20240429	162000	96044328	1625	1625	1625	1625	0
204	20240429	161900	96044328	1625	1625	1625	1625	0
205	20240429	161800	96044328	1625	1625	1625	1625	0
206	20240429	161700	96044328	1625	1625	1625	1625	0
207	20240429	161600	96044328	1625	1625	1625	1625	0
208	20240429	161500	96044328	1625	1625	1625	1625	0
209	20240429	161400	96044328	1625	1625	1625	1625	0
210	20240429	161300	96044328	1625	1625	1625	1625	0
211	20240429	161200	96044328	1625	1625	1625	1625	0
212	20240429	161100	96044328	1625	1625	1625	1625	227
213	20240429	161000	96044328	1625	1625	1625	1625	0
214	20240429	160900	96044328	1625	1625	1625	1625	0
215	20240429	160800	96044328	1625	1625	1625	1625	0
216	20240429	160700	96044328	1625	1625	1625	1625	0
217	20240429	160600	96044328	1625	1625	1625	1625	0
218	20240429	160500	96044328	1625	1625	1625	1625	0
219	20240429	160400	96044328	1625	1625	1625	1625	0
220	20240429	160300	96044328	1625	1625	1625	1625	0
221	20240429	160200	96044328	1625	1625	1625	1625	0
222	20240429	160100	96044328	1625	1625	1625	1625	0
223	20240429	160000	96044328	1625	1625	1625	1625	0
224	20240429	155900	96044328	1625	1625	1625	1625	0
225	20240429	155800	96044328	1625	1625	1625	1625	0
226	20240429	155700	96044328	1625	1625	1625	1625	0
227	20240429	155600	96044328	1625	1625	1625	1625	0
228	20240429	155500	96044328	1625	1625	1625	1625	0
229	20240429	155400	96044328	1625	1625	1625	1625	0
230	20240429	155300	96044328	1625	1625	1625	1625	0
231	20240429	155200	96044328	1625	1625	1625	1625	0
232	20240429	155100	96044328	1625	1625	1625	1625	0
233	20240429	155000	96044328	1625	1625	1625	1625	0
234	20240429	154900	96044328	1625	1625	1625	1625	0
235	20240429	154800	96044328	1625	1625	1625	1625	0
236	20240429	154700	96044328	1625	1625	1625	1625	0
237	20240429	154600	96044328	1625	1625	1625	1625	0
238	20240429	154500	96044328	1625	1625	1625	1625	0
239	20240429	154400	96044328	1625	1625	1625	1625	0
240	20240429	154300	96044328	1625	1625	1625	1625	0
241	20240429	154200	96044328	1625	1625	1625	1625	0
242	20240429	154100	96044328	1625	1625	1625	1625	227
243	20240429	154000	96044328	1625	1625	1625	1625	0
244	20240429	153900	96044328	1625	1625	1625	1625	0
245	20240429	153800	96044328	1625	1625	1625	1625	0
246	20240429	153700	96044328	1625	1625	1625	1625	0
247	20240429	153600	96044328	1625	1625	1625	1625	0
248	20240429	153500	96044328	1625	1625	1625	1625	0
249	20240429	153400	96044328	1625	1625	1625	1625	0
250	20240429	153300	96044328	1625	1625	1625	1625	0
251	20240429	153200	96044328	1625	1625	1625	1625	0
252	20240429	153100	96044328	1625	1625	1625	1625	0
253	20240429	153000	96044328	1625	1625	1625	1625	227
254	20240429	152900	95675453	1622	1622	1622	1622	0
255	20240429	152800	95675453	1622	1622	1622	1622	0
256	20240429	152700	95675453	1622	1622	1622	1622	0
257	20240429	152600	95675453	1622	1622	1622	1622	0
258	20240429	152500	95675453	1622	1622	1622	1622	0
259	20240429	152400	95675453	1622	1622	1622	1622	0
260	20240429	152300	95675453	1622	1622	1622	1622	0
261	20240429	152200	95675453	1622	1622	1622	1622	0
262	20240429	152100	95675453	1622	1622	1622	1622	0
263	20240429	152000	95675453	1622	1622	1622	1622	0
264	20240429	151900	95675453	1622	1622	1622	1622	0
265	20240429	151800	95675453	1622	1622	1622	1622	0
266	20240429	151700	95675453	1622	1622	1622	1622	187
267	20240429	151600	95372139	1622	1622	1622	1622	1
268	20240429	151500	95370517	1617	1622	1622	1617	2
269	20240429	151400	95367278	1621	1621	1621	1621	221
270	20240429	151300	95009037	1620	1620	1620	1620	278
271	20240429	151200	94558677	1620	1620	1620	1620	0
272	20240429	151100	94558677	1620	1620	1620	1620	0
273	20240429	151000	94558677	1620	1617	1620	1617	4
274	20240429	150900	94552206	1620	1620	1620	1620	100
275	20240429	150800	94390206	1620	1620	1620	1620	185
276	20240429	150700	94090506	1619	1619	1619	1619	0
277	20240429	150600	94090506	1619	1619	1619	1619	0
278	20240429	150500	94090506	1619	1619	1619	1619	0
279	20240429	150400	94090506	1619	1619	1619	1619	628
280	20240429	150300	93073774	1618	1618	1618	1618	1801
281	20240429	150200	90159756	1616	1616	1616	1616	0
282	20240429	150100	90159756	1616	1616	1616	1616	0
283	20240429	150000	90159756	1616	1616	1616	1616	0
284	20240429	145900	90159756	1616	1616	1616	1616	0
285	20240429	145800	90159756	1616	1616	1616	1616	0
286	20240429	145700	90159756	1616	1616	1616	1616	0
287	20240429	145600	90159756	1616	1616	1616	1616	0
288	20240429	145500	90159756	1616	1616	1616	1616	0
289	20240429	145400	90159756	1616	1616	1616	1616	0
290	20240429	145300	90159756	1616	1614	1616	1614	2140
291	20240429	145200	86701796	1615	1615	1615	1615	228
292	20240429	145100	86333576	1616	1616	1616	1616	0
293	20240429	145000	86333576	1616	1616	1616	1616	0
294	20240429	144900	86333576	1616	1616	1616	1616	0
295	20240429	144800	86333576	1616	1616	1616	1616	0
296	20240429	144700	86333576	1616	1616	1616	1616	60
297	20240429	144600	86236616	1617	1617	1617	1617	26
298	20240429	144500	86194574	1618	1618	1618	1618	0
299	20240429	144400	86194574	1618	1618	1618	1618	4
300	20240429	144300	86188102	1618	1618	1618	1618	28
301	20240429	144200	86142798	1617	1617	1617	1617	0
302	20240429	144100	86142798	1617	1617	1617	1617	0
303	20240429	144000	86142798	1617	1617	1617	1617	5
304	20240429	143900	86134713	1618	1618	1618	1618	0
305	20240429	143800	86134713	1618	1618	1618	1618	30
306	20240429	143700	86086173	1618	1618	1618	1618	0
307	20240429	143600	86086173	1618	1618	1618	1618	0
308	20240429	143500	86086173	1618	1618	1618	1618	0
309	20240429	143400	86086173	1618	1618	1618	1618	0
310	20240429	143300	86086173	1618	1618	1618	1618	0
311	20240429	143200	86086173	1618	1618	1618	1618	0
312	20240429	143100	86086173	1618	1618	1618	1618	0
313	20240429	143000	86086173	1618	1618	1618	1618	0
314	20240429	142900	86086173	1618	1618	1618	1618	0
315	20240429	142800	86086173	1618	1618	1618	1618	74
316	20240429	142700	85966441	1618	1618	1618	1618	0
317	20240429	142600	85966441	1618	1618	1618	1618	0
318	20240429	142500	85966441	1618	1618	1618	1618	0
319	20240429	142400	85966441	1618	1618	1618	1618	0
320	20240429	142300	85966441	1618	1618	1618	1618	0
321	20240429	142200	85966441	1618	1618	1618	1618	1234
322	20240429	142100	83969829	1618	1618	1618	1618	0
323	20240429	142000	83969829	1618	1618	1618	1618	0
324	20240429	141900	83969829	1618	1618	1618	1618	0
325	20240429	141800	83969829	1618	1618	1618	1618	0
326	20240429	141700	83969829	1618	1618	1618	1618	0
327	20240429	141600	83969829	1618	1618	1618	1618	1
328	20240429	141500	83968211	1610	1610	1610	1610	0
329	20240429	141400	83968211	1610	1612	1612	1610	271
330	20240429	141300	83531608	1618	1618	1618	1618	0
331	20240429	141200	83531608	1618	1618	1618	1618	0
332	20240429	141100	83531608	1618	1618	1618	1618	0
333	20240429	141000	83531608	1618	1618	1618	1618	0
334	20240429	140900	83531608	1618	1618	1618	1618	8
335	20240429	140800	83518664	1618	1618	1618	1618	0
336	20240429	140700	83518664	1618	1618	1618	1618	0
337	20240429	140600	83518664	1618	1618	1618	1618	0
338	20240429	140500	83518664	1618	1618	1618	1618	0
339	20240429	140400	83518664	1618	1618	1618	1618	0
340	20240429	140300	83518664	1618	1618	1618	1618	0
341	20240429	140200	83518664	1618	1618	1618	1618	0
342	20240429	140100	83518664	1618	1618	1618	1618	10
343	20240429	140000	83502484	1618	1618	1618	1618	15
344	20240429	135900	83478214	1618	1618	1618	1618	21
345	20240429	135800	83444236	1618	1618	1618	1618	0
346	20240429	135700	83444236	1618	1618	1618	1618	0
347	20240429	135600	83444236	1618	1618	1618	1618	16
348	20240429	135500	83418348	1612	1612	1612	1612	0
349	20240429	135400	83418348	1612	1612	1612	1612	0
350	20240429	135300	83418348	1612	1612	1612	1612	0
351	20240429	135200	83418348	1612	1617	1617	1612	200
352	20240429	135100	83095448	1618	1618	1618	1618	0
353	20240429	135000	83095448	1618	1618	1618	1618	0
354	20240429	134900	83095448	1618	1618	1618	1618	0
355	20240429	134800	83095448	1618	1618	1618	1618	0
356	20240429	134700	83095448	1618	1618	1618	1618	100
357	20240429	134600	82933648	1618	1618	1618	1618	0
358	20240429	134500	82933648	1618	1618	1618	1618	0
359	20240429	134400	82933648	1618	1618	1618	1618	0
360	20240429	134300	82933648	1618	1618	1618	1618	0
361	20240429	134200	82933648	1618	1618	1618	1618	0
362	20240429	134100	82933648	1618	1618	1618	1618	0
363	20240429	134000	82933648	1618	1618	1618	1618	0
364	20240429	133900	82933648	1618	1618	1618	1618	0
365	20240429	133800	82933648	1618	1618	1618	1618	0
366	20240429	133700	82933648	1618	1618	1618	1618	0
367	20240429	133600	82933648	1618	1618	1618	1618	0
368	20240429	133500	82933648	1618	1618	1618	1618	0
369	20240429	133400	82933648	1618	1618	1618	1618	0
370	20240429	133300	82933648	1618	1618	1618	1618	0
371	20240429	133200	82933648	1618	1618	1618	1618	0
372	20240429	133100	82933648	1618	1618	1618	1618	0
373	20240429	133000	82933648	1618	1618	1618	1618	2
374	20240429	132900	82930412	1617	1617	1617	1617	0
375	20240429	132800	82930412	1617	1617	1617	1617	0
376	20240429	132700	82930412	1617	1617	1617	1617	0
377	20240429	132600	82930412	1617	1617	1617	1617	0
378	20240429	132500	82930412	1617	1612	1617	1612	13102
379	20240429	132400	61788282	1612	1612	1612	1612	0
380	20240429	132300	61788282	1612	1612	1612	1612	1258
381	20240429	132200	59760386	1612	1612	1612	1612	81
382	20240429	132100	59629814	1613	1613	1613	1613	0
383	20240429	132000	59629814	1613	1613	1613	1613	1
384	20240429	131900	59628201	1613	1613	1613	1613	0
385	20240429	131800	59628201	1613	1613	1613	1613	0
386	20240429	131700	59628201	1613	1613	1613	1613	0
387	20240429	131600	59628201	1613	1613	1613	1613	0
388	20240429	131500	59628201	1613	1613	1613	1613	0
389	20240429	131400	59628201	1613	1613	1613	1613	0
390	20240429	131300	59628201	1613	1613	1613	1613	0
391	20240429	131200	59628201	1613	1613	1613	1613	0
392	20240429	131100	59628201	1613	1613	1613	1613	15
393	20240429	131000	59604006	1610	1610	1610	1610	1
394	20240429	130900	59602396	1613	1612	1613	1612	1941
395	20240429	130800	56471991	1611	1611	1611	1611	100
396	20240429	130700	56310891	1610	1610	1610	1610	0
397	20240429	130600	56310891	1610	1610	1610	1610	0
398	20240429	130500	56310891	1610	1610	1610	1610	0
399	20240429	130400	56310891	1610	1610	1610	1610	0
400	20240429	130300	56310891	1610	1610	1610	1610	0
401	20240429	130200	56310891	1610	1610	1610	1610	0
402	20240429	130100	56310891	1610	1610	1610	1610	1
403	20240429	130000	56309281	1610	1610	1610	1610	0
404	20240429	125900	56309281	1610	1610	1610	1610	0
405	20240429	125800	56309281	1610	1610	1610	1610	0
406	20240429	125700	56309281	1610	1610	1610	1610	7
407	20240429	125600	56298011	1610	1610	1610	1610	15
408	20240429	125500	56273861	1610	1610	1610	1610	0
409	20240429	125400	56273861	1610	1610	1610	1610	0
410	20240429	125300	56273861	1610	1610	1610	1610	0
411	20240429	125200	56273861	1610	1610	1610	1610	1797
412	20240429	125100	53380691	1611	1611	1611	1611	0
413	20240429	125000	53380691	1611	1611	1611	1611	0
414	20240429	124900	53380691	1611	1611	1611	1611	0
415	20240429	124800	53380691	1611	1611	1611	1611	100
416	20240429	124700	53219591	1611	1611	1611	1611	2
417	20240429	124600	53216369	1611	1611	1611	1611	108
418	20240429	124500	53042381	1612	1612	1612	1612	0
419	20240429	124400	53042381	1612	1612	1612	1612	0
420	20240429	124300	53042381	1612	1612	1612	1612	150
421	20240429	124200	52800581	1613	1613	1613	1613	0
422	20240429	124100	52800581	1613	1613	1613	1613	0
423	20240429	124000	52800581	1613	1613	1613	1613	0
424	20240429	123900	52800581	1613	1613	1613	1613	0
425	20240429	123800	52800581	1613	1613	1613	1613	0
426	20240429	123700	52800581	1613	1613	1613	1613	0
427	20240429	123600	52800581	1613	1613	1613	1613	0
428	20240429	123500	52800581	1613	1613	1613	1613	0
429	20240429	123400	52800581	1613	1613	1613	1613	13
430	20240429	123300	52779612	1613	1613	1613	1613	0
431	20240429	123200	52779612	1613	1610	1613	1610	3122
432	20240429	123100	47753147	1609	1609	1609	1609	1312
433	20240429	123000	45642139	1609	1609	1609	1609	0
434	20240429	122900	45642139	1609	1609	1609	1609	0
435	20240429	122800	45642139	1609	1609	1609	1609	0
436	20240429	122700	45642139	1609	1609	1609	1609	69
437	20240429	122600	45531118	1610	1610	1610	1610	0
438	20240429	122500	45531118	1610	1610	1610	1610	0
439	20240429	122400	45531118	1610	1610	1610	1610	0
440	20240429	122300	45531118	1610	1610	1610	1610	0
441	20240429	122200	45531118	1610	1610	1610	1610	0
442	20240429	122100	45531118	1610	1610	1610	1610	0
443	20240429	122000	45531118	1610	1611	1611	1610	1493
444	20240429	121900	43127097	1612	1612	1612	1612	1
445	20240429	121800	43125485	1612	1612	1612	1612	0
446	20240429	121700	43125485	1612	1612	1612	1612	50
447	20240429	121600	43044885	1612	1612	1612	1612	0
448	20240429	121500	43044885	1612	1612	1612	1612	0
449	20240429	121400	43044885	1612	1612	1612	1612	0
450	20240429	121300	43044885	1612	1612	1612	1612	0
451	20240429	121200	43044885	1612	1612	1612	1612	6
452	20240429	121100	43035213	1612	1612	1612	1612	0
453	20240429	121000	43035213	1612	1612	1612	1612	6
454	20240429	120900	43025541	1612	1612	1612	1612	0
455	20240429	120800	43025541	1612	1612	1612	1612	0
456	20240429	120700	43025541	1612	1612	1612	1612	0
457	20240429	120600	43025541	1612	1612	1612	1612	0
458	20240429	120500	43025541	1612	1612	1612	1612	10
459	20240429	120400	43009421	1612	1612	1612	1612	10
460	20240429	120300	42993301	1612	1612	1612	1612	210
461	20240429	120200	42654781	1613	1613	1613	1613	0
462	20240429	120100	42654781	1613	1613	1613	1613	0
463	20240429	120000	42654781	1613	1613	1613	1613	0
464	20240429	115900	42654781	1613	1613	1613	1613	0
465	20240429	115800	42654781	1613	1613	1613	1613	100
466	20240429	115700	42493481	1613	1613	1613	1613	0
467	20240429	115600	42493481	1613	1613	1613	1613	1
468	20240429	115500	42491868	1613	1613	1613	1613	0
469	20240429	115400	42491868	1613	1613	1613	1613	0
470	20240429	115300	42491868	1613	1613	1613	1613	0
471	20240429	115200	42491868	1613	1613	1613	1613	0
472	20240429	115100	42491868	1613	1613	1613	1613	0
473	20240429	115000	42491868	1613	1613	1613	1613	0
474	20240429	114900	42491868	1613	1613	1613	1613	0
475	20240429	114800	42491868	1613	1613	1613	1613	0
476	20240429	114700	42491868	1613	1613	1613	1613	0
477	20240429	114600	42491868	1613	1613	1613	1613	0
478	20240429	114500	42491868	1613	1613	1613	1613	0
479	20240429	114400	42491868	1613	1613	1613	1613	0
480	20240429	114300	42491868	1613	1613	1613	1613	300
481	20240429	114200	42007968	1613	1613	1613	1613	1
482	20240429	114100	42006355	1613	1613	1613	1613	34
483	20240429	114000	41951513	1610	1610	1610	1610	0
484	20240429	113900	41951513	1610	1612	1612	1610	144
485	20240429	113800	41719453	1613	1613	1613	1613	0
486	20240429	113700	41719453	1613	1613	1613	1613	30
487	20240429	113600	41671063	1613	1613	1613	1613	0
488	20240429	113500	41671063	1613	1613	1613	1613	0
489	20240429	113400	41671063	1613	1613	1613	1613	0
490	20240429	113300	41671063	1613	1613	1613	1613	0
491	20240429	113200	41671063	1613	1613	1613	1613	0
492	20240429	113100	41671063	1613	1613	1613	1613	0
493	20240429	113000	41671063	1613	1613	1613	1613	0
494	20240429	112900	41671063	1613	1613	1613	1613	15
495	20240429	112800	41646868	1610	1612	1612	1610	186
496	20240429	112700	41347202	1614	1614	1614	1614	0
497	20240429	112600	41347202	1614	1614	1614	1614	0
498	20240429	112500	41347202	1614	1614	1614	1614	0
499	20240429	112400	41347202	1614	1614	1614	1614	0
500	20240429	112300	41347202	1614	1614	1614	1614	1000
501	20240429	112200	39733202	1614	1614	1614	1614	0
502	20240429	112100	39733202	1614	1614	1614	1614	0
503	20240429	112000	39733202	1614	1614	1614	1614	31
504	20240429	111900	39683168	1614	1614	1614	1614	0
505	20240429	111800	39683168	1614	1614	1614	1614	30
506	20240429	111700	39634748	1613	1613	1613	1613	0
507	20240429	111600	39634748	1613	1613	1613	1613	0
508	20240429	111500	39634748	1613	1613	1613	1613	0
509	20240429	111400	39634748	1613	1613	1613	1613	102
510	20240429	111300	39470222	1614	1614	1614	1614	0
511	20240429	111200	39470222	1614	1614	1614	1614	0
512	20240429	111100	39470222	1614	1614	1614	1614	0
513	20240429	111000	39470222	1614	1614	1614	1614	0
514	20240429	110900	39470222	1614	1614	1614	1614	0
515	20240429	110800	39470222	1614	1614	1614	1614	1
516	20240429	110700	39468608	1614	1614	1614	1614	56
517	20240429	110600	39378224	1614	1614	1614	1614	0
518	20240429	110500	39378224	1614	1614	1614	1614	0
519	20240429	110400	39378224	1614	1614	1614	1614	0
520	20240429	110300	39378224	1614	1614	1614	1614	0
521	20240429	110200	39378224	1614	1614	1614	1614	0
522	20240429	110100	39378224	1614	1614	1614	1614	0
523	20240429	110000	39378224	1614	1614	1614	1614	0
524	20240429	105900	39378224	1614	1614	1614	1614	0
525	20240429	105800	39378224	1614	1614	1614	1614	1
526	20240429	105700	39376610	1614	1614	1614	1614	0
527	20240429	105600	39376610	1614	1614	1614	1614	0
528	20240429	105500	39376610	1614	1614	1614	1614	0
529	20240429	105400	39376610	1614	1614	1614	1614	0
530	20240429	105300	39376610	1614	1614	1614	1614	7
531	20240429	105200	39365312	1614	1614	1614	1614	0
532	20240429	105100	39365312	1614	1614	1614	1614	1
533	20240429	105000	39363698	1614	1614	1614	1614	0
534	20240429	104900	39363698	1614	1614	1614	1614	0
535	20240429	104800	39363698	1614	1614	1614	1614	0
536	20240429	104700	39363698	1614	1614	1614	1614	1
537	20240429	104600	39362084	1614	1614	1614	1614	401
538	20240429	104500	38714870	1613	1613	1613	1613	647
539	20240429	104400	37671259	1613	1613	1613	1613	0
540	20240429	104300	37671259	1613	1613	1613	1613	741
541	20240429	104200	36476026	1613	1613	1613	1613	0
542	20240429	104100	36476026	1613	1613	1613	1613	0
543	20240429	104000	36476026	1613	1613	1613	1613	0
544	20240429	103900	36476026	1613	1613	1613	1613	0
545	20240429	103800	36476026	1613	1613	1613	1613	0
546	20240429	103700	36476026	1613	1613	1613	1613	1
547	20240429	103600	36474413	1608	1608	1608	1608	1500
548	20240429	103500	34062413	1608	1608	1608	1608	0
549	20240429	103400	34062413	1608	1608	1608	1608	0
550	20240429	103300	34062413	1608	1608	1608	1608	0
551	20240429	103200	34062413	1608	1612	1612	1608	611
552	20240429	103100	33079734	1613	1612	1613	1612	7
553	20240429	103000	33068449	1613	1613	1613	1613	0
554	20240429	102900	33068449	1613	1613	1613	1613	160
555	20240429	102800	32810369	1612	1612	1612	1612	0
556	20240429	102700	32810369	1612	1612	1612	1612	20
557	20240429	102600	32778129	1614	1614	1614	1614	0
558	20240429	102500	32778129	1614	1614	1614	1614	0
559	20240429	102400	32778129	1614	1614	1614	1614	0
560	20240429	102300	32778129	1614	1614	1614	1614	0
561	20240429	102200	32778129	1614	1614	1614	1614	0
562	20240429	102100	32778129	1614	1614	1614	1614	0
563	20240429	102000	32778129	1614	1614	1614	1614	1
564	20240429	101900	32776515	1613	1614	1614	1613	128
565	20240429	101800	32569928	1614	1614	1614	1614	0
566	20240429	101700	32569928	1614	1614	1614	1614	0
567	20240429	101600	32569928	1614	1614	1614	1614	0
568	20240429	101500	32569928	1614	1614	1614	1614	0
569	20240429	101400	32569928	1614	1614	1614	1614	0
570	20240429	101300	32569928	1614	1614	1614	1614	2
571	20240429	101200	32566700	1614	1614	1614	1614	0
572	20240429	101100	32566700	1614	1614	1614	1614	1
573	20240429	101000	32565086	1614	1614	1614	1614	0
574	20240429	100900	32565086	1614	1614	1614	1614	0
575	20240429	100800	32565086	1614	1614	1614	1614	2
576	20240429	100700	32561858	1614	1614	1614	1614	0
577	20240429	100600	32561858	1614	1614	1614	1614	5
578	20240429	100500	32553788	1614	1614	1614	1614	0
579	20240429	100400	32553788	1614	1614	1614	1614	1
580	20240429	100300	32552174	1614	1614	1614	1614	4
581	20240429	100200	32545718	1615	1610	1615	1607	4500
582	20240429	100100	25295105	1615	1615	1615	1615	3
583	20240429	100000	25290260	1615	1610	1615	1610	44
584	20240429	095900	25219410	1615	1615	1615	1615	0
585	20240429	095800	25219410	1615	1615	1615	1615	0
586	20240429	095700	25219410	1615	1615	1615	1615	0
587	20240429	095600	25219410	1615	1615	1615	1615	0
588	20240429	095500	25219410	1615	1615	1615	1615	0
589	20240429	095400	25219410	1615	1615	1615	1615	1
590	20240429	095300	25217795	1610	1610	1610	1610	0
591	20240429	095200	25217795	1610	1610	1610	1610	0
592	20240429	095100	25217795	1610	1610	1610	1610	20
593	20240429	095000	25185595	1615	1615	1615	1615	0
594	20240429	094900	25185595	1615	1615	1615	1615	0
595	20240429	094800	25185595	1615	1615	1615	1615	0
596	20240429	094700	25185595	1615	1615	1615	1615	1
597	20240429	094600	25183980	1615	1615	1615	1615	45
598	20240429	094500	25111305	1615	1615	1615	1615	0
599	20240429	094400	25111305	1615	1615	1615	1615	0
600	20240429	094300	25111305	1615	1615	1615	1615	0
601	20240429	094200	25111305	1615	1615	1615	1615	0
602	20240429	094100	25111305	1615	1615	1615	1615	0
603	20240429	094000	25111305	1615	1615	1615	1615	5
604	20240429	093900	25103230	1616	1616	1616	1616	0
605	20240429	093800	25103230	1616	1616	1616	1616	0
606	20240429	093700	25103230	1616	1616	1616	1616	3
607	20240429	093600	25098382	1615	1615	1615	1615	10
608	20240429	093500	25082232	1617	1617	1617	1617	0
609	20240429	093400	25082232	1617	1617	1617	1617	0
610	20240429	093300	25082232	1617	1617	1617	1617	0
611	20240429	093200	25082232	1617	1617	1617	1617	0
612	20240429	093100	25082232	1617	1617	1617	1617	1
613	20240429	093000	25080615	1607	1607	1607	1607	0
614	20240429	092900	25080615	1607	1607	1607	1607	5
615	20240429	092800	25072580	1618	1618	1618	1618	0
616	20240429	092700	25072580	1618	1618	1618	1618	0
617	20240429	092600	25072580	1618	1618	1618	1618	0
618	20240429	092500	25072580	1618	1618	1618	1618	0
619	20240429	092400	25072580	1618	1618	1618	1618	0
620	20240429	092300	25072580	1618	1618	1618	1618	0
621	20240429	092200	25072580	1618	1616	1618	1616	618
622	20240429	092100	24073276	1618	1618	1618	1618	0
623	20240429	092000	24073276	1618	1618	1618	1618	0
624	20240429	091900	24073276	1618	1618	1618	1618	0
625	20240429	091800	24073276	1618	1618	1618	1618	0
626	20240429	091700	24073276	1618	1618	1618	1618	0
627	20240429	091600	24073276	1618	1618	1618	1618	0
628	20240429	091500	24073276	1618	1618	1618	1618	0
629	20240429	091400	24073276	1618	1618	1618	1618	0
630	20240429	091300	24073276	1618	1618	1618	1618	0
631	20240429	091200	24073276	1618	1618	1618	1618	0
632	20240429	091100	24073276	1618	1618	1618	1618	0
633	20240429	091000	24073276	1618	1618	1618	1618	307
634	20240429	090900	23576550	1619	1615	1619	1614	3098
635	20240429	090800	18574264	1615	1605	1615	1605	1187
636	20240429	090700	16667441	1613	1613	1613	1613	62
637	20240429	090600	16567435	1613	1613	1613	1613	1
638	20240429	090500	16565822	1610	1604	1610	1604	9058
639	20240429	090400	2036442	1610	1610	1610	1610	0
640	20240429	090300	2036442	1610	1610	1610	1610	2
641	20240429	090200	2033222	1610	1614	1614	1610	2
642	20240429	090100	2029998	1607	1615	1615	1607	1161
643	20240429	090000	156271	1615	1611	1615	1611	97