KissMeData/335870/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211500	27657300	1560	1560	1560	1560	2427
3	20240429	211400	27657300	1560	1560	1560	1560	0
4	20240429	211300	27657300	1560	1560	1560	1560	0
5	20240429	211200	27657300	1560	1560	1560	1560	0
6	20240429	211100	27657300	1560	1560	1560	1560	0
7	20240429	211000	27657300	1560	1560	1560	1560	0
8	20240429	210900	27657300	1560	1560	1560	1560	0
9	20240429	210800	27657300	1560	1560	1560	1560	0
10	20240429	210700	27657300	1560	1560	1560	1560	0
11	20240429	210600	27657300	1560	1560	1560	1560	0
12	20240429	210500	27657300	1560	1560	1560	1560	0
13	20240429	210400	27657300	1560	1560	1560	1560	0
14	20240429	210300	27657300	1560	1560	1560	1560	0
15	20240429	210200	27657300	1560	1560	1560	1560	0
16	20240429	210100	27657300	1560	1560	1560	1560	0
17	20240429	210000	27657300	1560	1560	1560	1560	0
18	20240429	205900	27657300	1560	1560	1560	1560	0
19	20240429	205800	27657300	1560	1560	1560	1560	0
20	20240429	205700	27657300	1560	1560	1560	1560	0
21	20240429	205600	27657300	1560	1560	1560	1560	0
22	20240429	205500	27657300	1560	1560	1560	1560	0
23	20240429	205400	27657300	1560	1560	1560	1560	0
24	20240429	205300	27657300	1560	1560	1560	1560	0
25	20240429	205200	27657300	1560	1560	1560	1560	0
26	20240429	205100	27657300	1560	1560	1560	1560	0
27	20240429	205000	27657300	1560	1560	1560	1560	0
28	20240429	204900	27657300	1560	1560	1560	1560	0
29	20240429	204800	27657300	1560	1560	1560	1560	0
30	20240429	204700	27657300	1560	1560	1560	1560	0
31	20240429	204600	27657300	1560	1560	1560	1560	0
32	20240429	204500	27657300	1560	1560	1560	1560	2427
33	20240429	204400	27657300	1560	1560	1560	1560	0
34	20240429	204300	27657300	1560	1560	1560	1560	0
35	20240429	204200	27657300	1560	1560	1560	1560	0
36	20240429	204100	27657300	1560	1560	1560	1560	0
37	20240429	204000	27657300	1560	1560	1560	1560	0
38	20240429	203900	27657300	1560	1560	1560	1560	0
39	20240429	203800	27657300	1560	1560	1560	1560	0
40	20240429	203700	27657300	1560	1560	1560	1560	0
41	20240429	203600	27657300	1560	1560	1560	1560	0
42	20240429	203500	27657300	1560	1560	1560	1560	0
43	20240429	203400	27657300	1560	1560	1560	1560	0
44	20240429	203300	27657300	1560	1560	1560	1560	0
45	20240429	203200	27657300	1560	1560	1560	1560	0
46	20240429	203100	27657300	1560	1560	1560	1560	0
47	20240429	203000	27657300	1560	1560	1560	1560	0
48	20240429	202900	27657300	1560	1560	1560	1560	0
49	20240429	202800	27657300	1560	1560	1560	1560	0
50	20240429	202700	27657300	1560	1560	1560	1560	0
51	20240429	202600	27657300	1560	1560	1560	1560	0
52	20240429	202500	27657300	1560	1560	1560	1560	0
53	20240429	202400	27657300	1560	1560	1560	1560	0
54	20240429	202300	27657300	1560	1560	1560	1560	0
55	20240429	202200	27657300	1560	1560	1560	1560	0
56	20240429	202100	27657300	1560	1560	1560	1560	0
57	20240429	202000	27657300	1560	1560	1560	1560	0
58	20240429	201900	27657300	1560	1560	1560	1560	0
59	20240429	201800	27657300	1560	1560	1560	1560	0
60	20240429	201700	27657300	1560	1560	1560	1560	0
61	20240429	201600	27657300	1560	1560	1560	1560	0
62	20240429	201500	27657300	1560	1560	1560	1560	2427
63	20240429	201400	27657300	1560	1560	1560	1560	0
64	20240429	201300	27657300	1560	1560	1560	1560	0
65	20240429	201200	27657300	1560	1560	1560	1560	0
66	20240429	201100	27657300	1560	1560	1560	1560	0
67	20240429	201000	27657300	1560	1560	1560	1560	0
68	20240429	200900	27657300	1560	1560	1560	1560	0
69	20240429	200800	27657300	1560	1560	1560	1560	0
70	20240429	200700	27657300	1560	1560	1560	1560	0
71	20240429	200600	27657300	1560	1560	1560	1560	0
72	20240429	200500	27657300	1560	1560	1560	1560	0
73	20240429	200400	27657300	1560	1560	1560	1560	0
74	20240429	200300	27657300	1560	1560	1560	1560	0
75	20240429	200200	27657300	1560	1560	1560	1560	0
76	20240429	200100	27657300	1560	1560	1560	1560	0
77	20240429	200000	27657300	1560	1560	1560	1560	0
78	20240429	195900	27657300	1560	1560	1560	1560	0
79	20240429	195800	27657300	1560	1560	1560	1560	0
80	20240429	195700	27657300	1560	1560	1560	1560	0
81	20240429	195600	27657300	1560	1560	1560	1560	0
82	20240429	195500	27657300	1560	1560	1560	1560	0
83	20240429	195400	27657300	1560	1560	1560	1560	0
84	20240429	195300	27657300	1560	1560	1560	1560	0
85	20240429	195200	27657300	1560	1560	1560	1560	0
86	20240429	195100	27657300	1560	1560	1560	1560	0
87	20240429	195000	27657300	1560	1560	1560	1560	0
88	20240429	194900	27657300	1560	1560	1560	1560	0
89	20240429	194800	27657300	1560	1560	1560	1560	0
90	20240429	194700	27657300	1560	1560	1560	1560	0
91	20240429	194600	27657300	1560	1560	1560	1560	0
92	20240429	194500	27657300	1560	1560	1560	1560	2427
93	20240429	194400	27657300	1560	1560	1560	1560	0
94	20240429	194300	27657300	1560	1560	1560	1560	0
95	20240429	194200	27657300	1560	1560	1560	1560	0
96	20240429	194100	27657300	1560	1560	1560	1560	0
97	20240429	194000	27657300	1560	1560	1560	1560	0
98	20240429	193900	27657300	1560	1560	1560	1560	0
99	20240429	193800	27657300	1560	1560	1560	1560	0
100	20240429	193700	27657300	1560	1560	1560	1560	0
101	20240429	193600	27657300	1560	1560	1560	1560	0
102	20240429	193500	27657300	1560	1560	1560	1560	0
103	20240429	193400	27657300	1560	1560	1560	1560	0
104	20240429	193300	27657300	1560	1560	1560	1560	0
105	20240429	193200	27657300	1560	1560	1560	1560	0
106	20240429	193100	27657300	1560	1560	1560	1560	0
107	20240429	193000	27657300	1560	1560	1560	1560	0
108	20240429	192900	27657300	1560	1560	1560	1560	0
109	20240429	192800	27657300	1560	1560	1560	1560	0
110	20240429	192700	27657300	1560	1560	1560	1560	0
111	20240429	192600	27657300	1560	1560	1560	1560	0
112	20240429	192500	27657300	1560	1560	1560	1560	0
113	20240429	192400	27657300	1560	1560	1560	1560	0
114	20240429	192300	27657300	1560	1560	1560	1560	0
115	20240429	192200	27657300	1560	1560	1560	1560	0
116	20240429	192100	27657300	1560	1560	1560	1560	0
117	20240429	192000	27657300	1560	1560	1560	1560	0
118	20240429	191900	27657300	1560	1560	1560	1560	0
119	20240429	191800	27657300	1560	1560	1560	1560	0
120	20240429	191700	27657300	1560	1560	1560	1560	0
121	20240429	191600	27657300	1560	1560	1560	1560	0
122	20240429	191500	27657300	1560	1560	1560	1560	2427
123	20240429	191400	27657300	1560	1560	1560	1560	0
124	20240429	191300	27657300	1560	1560	1560	1560	0
125	20240429	191200	27657300	1560	1560	1560	1560	0
126	20240429	191100	27657300	1560	1560	1560	1560	0
127	20240429	191000	27657300	1560	1560	1560	1560	0
128	20240429	190900	27657300	1560	1560	1560	1560	0
129	20240429	190800	27657300	1560	1560	1560	1560	0
130	20240429	190700	27657300	1560	1560	1560	1560	0
131	20240429	190600	27657300	1560	1560	1560	1560	0
132	20240429	190500	27657300	1560	1560	1560	1560	0
133	20240429	190400	27657300	1560	1560	1560	1560	0
134	20240429	190300	27657300	1560	1560	1560	1560	0
135	20240429	190200	27657300	1560	1560	1560	1560	0
136	20240429	190100	27657300	1560	1560	1560	1560	0
137	20240429	190000	27657300	1560	1560	1560	1560	0
138	20240429	185900	27657300	1560	1560	1560	1560	0
139	20240429	185800	27657300	1560	1560	1560	1560	0
140	20240429	185700	27657300	1560	1560	1560	1560	0
141	20240429	185600	27657300	1560	1560	1560	1560	0
142	20240429	185500	27657300	1560	1560	1560	1560	0
143	20240429	185400	27657300	1560	1560	1560	1560	0
144	20240429	185300	27657300	1560	1560	1560	1560	0
145	20240429	185200	27657300	1560	1560	1560	1560	0
146	20240429	185100	27657300	1560	1560	1560	1560	0
147	20240429	185000	27657300	1560	1560	1560	1560	0
148	20240429	184900	27657300	1560	1560	1560	1560	0
149	20240429	184800	27657300	1560	1560	1560	1560	0
150	20240429	184700	27657300	1560	1560	1560	1560	0
151	20240429	184600	27657300	1560	1560	1560	1560	0
152	20240429	184500	27657300	1560	1560	1560	1560	2427
153	20240429	184400	27657300	1560	1560	1560	1560	0
154	20240429	184300	27657300	1560	1560	1560	1560	0
155	20240429	184200	27657300	1560	1560	1560	1560	0
156	20240429	184100	27657300	1560	1560	1560	1560	0
157	20240429	184000	27657300	1560	1560	1560	1560	0
158	20240429	183900	27657300	1560	1560	1560	1560	0
159	20240429	183800	27657300	1560	1560	1560	1560	0
160	20240429	183700	27657300	1560	1560	1560	1560	0
161	20240429	183600	27657300	1560	1560	1560	1560	0
162	20240429	183500	27657300	1560	1560	1560	1560	0
163	20240429	183400	27657300	1560	1560	1560	1560	0
164	20240429	183300	27657300	1560	1560	1560	1560	0
165	20240429	183200	27657300	1560	1560	1560	1560	0
166	20240429	183100	27657300	1560	1560	1560	1560	0
167	20240429	183000	27657300	1560	1560	1560	1560	0
168	20240429	182900	27657300	1560	1560	1560	1560	0
169	20240429	182800	27657300	1560	1560	1560	1560	0
170	20240429	182700	27657300	1560	1560	1560	1560	0
171	20240429	182600	27657300	1560	1560	1560	1560	0
172	20240429	182500	27657300	1560	1560	1560	1560	0
173	20240429	182400	27657300	1560	1560	1560	1560	0
174	20240429	182300	27657300	1560	1560	1560	1560	0
175	20240429	182200	27657300	1560	1560	1560	1560	0
176	20240429	182100	27657300	1560	1560	1560	1560	0
177	20240429	182000	27657300	1560	1560	1560	1560	0
178	20240429	181900	27657300	1560	1560	1560	1560	0
179	20240429	181800	27657300	1560	1560	1560	1560	0
180	20240429	181700	27657300	1560	1560	1560	1560	0
181	20240429	181600	27657300	1560	1560	1560	1560	0
182	20240429	181500	27657300	1560	1560	1560	1560	2427
183	20240429	181400	27657300	1560	1560	1560	1560	0
184	20240429	181300	27657300	1560	1560	1560	1560	0
185	20240429	181200	27657300	1560	1560	1560	1560	0
186	20240429	181100	27657300	1560	1560	1560	1560	0
187	20240429	181000	27657300	1560	1560	1560	1560	0
188	20240429	180900	27657300	1560	1560	1560	1560	0
189	20240429	180800	27657300	1560	1560	1560	1560	0
190	20240429	180700	27657300	1560	1560	1560	1560	0
191	20240429	180600	27657300	1560	1560	1560	1560	0
192	20240429	180500	27657300	1560	1560	1560	1560	0
193	20240429	180400	27657300	1560	1560	1560	1560	0
194	20240429	180300	27657300	1560	1560	1560	1560	0
195	20240429	180200	27657300	1560	1560	1560	1560	0
196	20240429	180100	27657300	1560	1560	1560	1560	0
197	20240429	180000	27657300	1560	1560	1560	1560	0
198	20240429	175900	27657300	1560	1560	1560	1560	0
199	20240429	175800	27657300	1560	1560	1560	1560	0
200	20240429	175700	27657300	1560	1560	1560	1560	0
201	20240429	175600	27657300	1560	1560	1560	1560	0
202	20240429	175500	27657300	1560	1560	1560	1560	0
203	20240429	175400	27657300	1560	1560	1560	1560	0
204	20240429	175300	27657300	1560	1560	1560	1560	0
205	20240429	175200	27657300	1560	1560	1560	1560	0
206	20240429	175100	27657300	1560	1560	1560	1560	0
207	20240429	175000	27657300	1560	1560	1560	1560	0
208	20240429	174900	27657300	1560	1560	1560	1560	0
209	20240429	174800	27657300	1560	1560	1560	1560	0
210	20240429	174700	27657300	1560	1560	1560	1560	0
211	20240429	174600	27657300	1560	1560	1560	1560	0
212	20240429	174500	27657300	1560	1560	1560	1560	2427
213	20240429	174400	27657300	1560	1560	1560	1560	0
214	20240429	174300	27657300	1560	1560	1560	1560	0
215	20240429	174200	27657300	1560	1560	1560	1560	0
216	20240429	174100	27657300	1560	1560	1560	1560	0
217	20240429	174000	27657300	1560	1560	1560	1560	0
218	20240429	173900	27657300	1560	1560	1560	1560	0
219	20240429	173800	27657300	1560	1560	1560	1560	0
220	20240429	173700	27657300	1560	1560	1560	1560	0
221	20240429	173600	27657300	1560	1560	1560	1560	0
222	20240429	173500	27657300	1560	1560	1560	1560	0
223	20240429	173400	27657300	1560	1560	1560	1560	0
224	20240429	173300	27657300	1560	1560	1560	1560	0
225	20240429	173200	27657300	1560	1560	1560	1560	0
226	20240429	173100	27657300	1560	1560	1560	1560	0
227	20240429	173000	27657300	1560	1560	1560	1560	0
228	20240429	172900	27657300	1560	1560	1560	1560	0
229	20240429	172800	27657300	1560	1560	1560	1560	0
230	20240429	172700	27657300	1560	1560	1560	1560	0
231	20240429	172600	27657300	1560	1560	1560	1560	0
232	20240429	172500	27657300	1560	1560	1560	1560	0
233	20240429	172400	27657300	1560	1560	1560	1560	0
234	20240429	172300	27657300	1560	1560	1560	1560	0
235	20240429	172200	27657300	1560	1560	1560	1560	0
236	20240429	172100	27657300	1560	1560	1560	1560	0
237	20240429	172000	27657300	1560	1560	1560	1560	0
238	20240429	171900	27657300	1560	1560	1560	1560	0
239	20240429	171800	27657300	1560	1560	1560	1560	0
240	20240429	171700	27657300	1560	1560	1560	1560	0
241	20240429	171600	27657300	1560	1560	1560	1560	0
242	20240429	171500	27657300	1560	1560	1560	1560	2427
243	20240429	171400	27657300	1560	1560	1560	1560	0
244	20240429	171300	27657300	1560	1560	1560	1560	0
245	20240429	171200	27657300	1560	1560	1560	1560	0
246	20240429	171100	27657300	1560	1560	1560	1560	0
247	20240429	171000	27657300	1560	1560	1560	1560	0
248	20240429	170900	27657300	1560	1560	1560	1560	0
249	20240429	170800	27657300	1560	1560	1560	1560	0
250	20240429	170700	27657300	1560	1560	1560	1560	0
251	20240429	170600	27657300	1560	1560	1560	1560	0
252	20240429	170500	27657300	1560	1560	1560	1560	0
253	20240429	170400	27657300	1560	1560	1560	1560	0
254	20240429	170300	27657300	1560	1560	1560	1560	0
255	20240429	170200	27657300	1560	1560	1560	1560	0
256	20240429	170100	27657300	1560	1560	1560	1560	0
257	20240429	170000	27657300	1560	1560	1560	1560	0
258	20240429	165900	27657300	1560	1560	1560	1560	0
259	20240429	165800	27657300	1560	1560	1560	1560	0
260	20240429	165700	27657300	1560	1560	1560	1560	0
261	20240429	165600	27657300	1560	1560	1560	1560	0
262	20240429	165500	27657300	1560	1560	1560	1560	0
263	20240429	165400	27657300	1560	1560	1560	1560	0
264	20240429	165300	27657300	1560	1560	1560	1560	0
265	20240429	165200	27657300	1560	1560	1560	1560	0
266	20240429	165100	27657300	1560	1560	1560	1560	0
267	20240429	165000	27657300	1560	1560	1560	1560	0
268	20240429	164900	27657300	1560	1560	1560	1560	0
269	20240429	164800	27657300	1560	1560	1560	1560	0
270	20240429	164700	27657300	1560	1560	1560	1560	0
271	20240429	164600	27657300	1560	1560	1560	1560	0
272	20240429	164500	27657300	1560	1560	1560	1560	2427
273	20240429	164400	27657300	1560	1560	1560	1560	0
274	20240429	164300	27657300	1560	1560	1560	1560	0
275	20240429	164200	27657300	1560	1560	1560	1560	0
276	20240429	164100	27657300	1560	1560	1560	1560	0
277	20240429	164000	27657300	1560	1560	1560	1560	0
278	20240429	163900	27657300	1560	1560	1560	1560	0
279	20240429	163800	27657300	1560	1560	1560	1560	0
280	20240429	163700	27657300	1560	1560	1560	1560	0
281	20240429	163600	27657300	1560	1560	1560	1560	0
282	20240429	163500	27657300	1560	1560	1560	1560	0
283	20240429	163400	27657300	1560	1560	1560	1560	0
284	20240429	163300	27657300	1560	1560	1560	1560	0
285	20240429	163200	27657300	1560	1560	1560	1560	0
286	20240429	163100	27657300	1560	1560	1560	1560	0
287	20240429	163000	27657300	1560	1560	1560	1560	0
288	20240429	162900	27657300	1560	1560	1560	1560	0
289	20240429	162800	27657300	1560	1560	1560	1560	0
290	20240429	162700	27657300	1560	1560	1560	1560	0
291	20240429	162600	27657300	1560	1560	1560	1560	0
292	20240429	162500	27657300	1560	1560	1560	1560	0
293	20240429	162400	27657300	1560	1560	1560	1560	0
294	20240429	162300	27657300	1560	1560	1560	1560	0
295	20240429	162200	27657300	1560	1560	1560	1560	0
296	20240429	162100	27657300	1560	1560	1560	1560	0
297	20240429	162000	27657300	1560	1560	1560	1560	0
298	20240429	161900	27657300	1560	1560	1560	1560	0
299	20240429	161800	27657300	1560	1560	1560	1560	0
300	20240429	161700	27657300	1560	1560	1560	1560	0
301	20240429	161600	27657300	1560	1560	1560	1560	0
302	20240429	161500	27657300	1560	1560	1560	1560	2427
303	20240429	161400	27657300	1560	1560	1560	1560	0
304	20240429	161300	27657300	1560	1560	1560	1560	0
305	20240429	161200	27657300	1560	1560	1560	1560	0
306	20240429	161100	27657300	1560	1560	1560	1560	0
307	20240429	161000	27657300	1560	1560	1560	1560	0
308	20240429	160900	27657300	1560	1560	1560	1560	0
309	20240429	160800	27657300	1560	1560	1560	1560	0
310	20240429	160700	27657300	1560	1560	1560	1560	0
311	20240429	160600	27657300	1560	1560	1560	1560	0
312	20240429	160500	27657300	1560	1560	1560	1560	0
313	20240429	160400	27657300	1560	1560	1560	1560	0
314	20240429	160300	27657300	1560	1560	1560	1560	0
315	20240429	160200	27657300	1560	1560	1560	1560	0
316	20240429	160100	27657300	1560	1560	1560	1560	0
317	20240429	160000	27657300	1560	1560	1560	1560	0
318	20240429	155900	27657300	1560	1560	1560	1560	0
319	20240429	155800	27657300	1560	1560	1560	1560	0
320	20240429	155700	27657300	1560	1560	1560	1560	0
321	20240429	155600	27657300	1560	1560	1560	1560	0
322	20240429	155500	27657300	1560	1560	1560	1560	0
323	20240429	155400	27657300	1560	1560	1560	1560	0
324	20240429	155300	27657300	1560	1560	1560	1560	0
325	20240429	155200	27657300	1560	1560	1560	1560	0
326	20240429	155100	27657300	1560	1560	1560	1560	0
327	20240429	155000	27657300	1560	1560	1560	1560	0
328	20240429	154900	27657300	1560	1560	1560	1560	0
329	20240429	154800	27657300	1560	1560	1560	1560	0
330	20240429	154700	27657300	1560	1560	1560	1560	0
331	20240429	154600	27657300	1560	1560	1560	1560	0
332	20240429	154500	27657300	1560	1560	1560	1560	2427
333	20240429	154400	27657300	1560	1560	1560	1560	0
334	20240429	154300	27657300	1560	1560	1560	1560	0
335	20240429	154200	27657300	1560	1560	1560	1560	0
336	20240429	154100	27657300	1560	1560	1560	1560	0
337	20240429	154000	27657300	1560	1560	1560	1560	0
338	20240429	153900	27657300	1560	1560	1560	1560	0
339	20240429	153800	27657300	1560	1560	1560	1560	0
340	20240429	153700	27657300	1560	1560	1560	1560	0
341	20240429	153600	27657300	1560	1560	1560	1560	0
342	20240429	153500	27657300	1560	1560	1560	1560	0
343	20240429	153400	27657300	1560	1560	1560	1560	0
344	20240429	153300	27657300	1560	1560	1560	1560	0
345	20240429	153200	27657300	1560	1560	1560	1560	0
346	20240429	153100	27657300	1560	1560	1560	1560	0
347	20240429	153000	27657300	1560	1560	1560	1560	2427
348	20240429	152900	23871180	1544	1544	1544	1544	0
349	20240429	152800	23871180	1544	1544	1544	1544	0
350	20240429	152700	23871180	1544	1544	1544	1544	0
351	20240429	152600	23871180	1544	1544	1544	1544	0
352	20240429	152500	23871180	1544	1544	1544	1544	0
353	20240429	152400	23871180	1544	1544	1544	1544	0
354	20240429	152300	23871180	1544	1544	1544	1544	0
355	20240429	152200	23871180	1544	1544	1544	1544	0
356	20240429	152100	23871180	1544	1544	1544	1544	0
357	20240429	152000	23871180	1544	1544	1544	1544	0
358	20240429	151900	23871180	1544	1544	1544	1544	0
359	20240429	151800	23871180	1544	1544	1544	1544	133
360	20240429	151700	23665828	1540	1540	1540	1540	0
361	20240429	151600	23665828	1540	1540	1540	1540	0
362	20240429	151500	23665828	1540	1540	1540	1540	0
363	20240429	151400	23665828	1540	1540	1540	1540	0
364	20240429	151300	23665828	1540	1540	1540	1540	2
365	20240429	151200	23662748	1540	1540	1540	1540	0
366	20240429	151100	23662748	1540	1540	1540	1540	0
367	20240429	151000	23662748	1540	1540	1540	1540	0
368	20240429	150900	23662748	1540	1540	1540	1540	0
369	20240429	150800	23662748	1540	1540	1540	1540	0
370	20240429	150700	23662748	1540	1540	1540	1540	0
371	20240429	150600	23662748	1540	1540	1540	1540	343
372	20240429	150500	23134528	1540	1540	1540	1540	0
373	20240429	150400	23134528	1540	1540	1540	1540	0
374	20240429	150300	23134528	1540	1540	1540	1540	0
375	20240429	150200	23134528	1540	1540	1540	1540	0
376	20240429	150100	23134528	1540	1540	1540	1540	0
377	20240429	150000	23134528	1540	1540	1540	1540	0
378	20240429	145900	23134528	1540	1540	1540	1540	0
379	20240429	145800	23134528	1540	1540	1540	1540	0
380	20240429	145700	23134528	1540	1540	1540	1540	0
381	20240429	145600	23134528	1540	1540	1540	1540	0
382	20240429	145500	23134528	1540	1540	1540	1540	0
383	20240429	145400	23134528	1540	1540	1540	1540	0
384	20240429	145300	23134528	1540	1540	1540	1540	0
385	20240429	145200	23134528	1540	1540	1540	1540	0
386	20240429	145100	23134528	1540	1540	1540	1540	0
387	20240429	145000	23134528	1540	1540	1540	1540	0
388	20240429	144900	23134528	1540	1540	1540	1540	0
389	20240429	144800	23134528	1540	1540	1540	1540	30
390	20240429	144700	23088328	1540	1540	1540	1540	10
391	20240429	144600	23072928	1539	1539	1539	1539	30
392	20240429	144500	23026758	1540	1540	1540	1540	0
393	20240429	144400	23026758	1540	1540	1540	1540	0
394	20240429	144300	23026758	1540	1540	1540	1540	0
395	20240429	144200	23026758	1540	1540	1540	1540	0
396	20240429	144100	23026758	1540	1540	1540	1540	0
397	20240429	144000	23026758	1540	1540	1540	1540	0
398	20240429	143900	23026758	1540	1540	1540	1540	0
399	20240429	143800	23026758	1540	1540	1540	1540	65
400	20240429	143700	22926658	1540	1540	1540	1540	0
401	20240429	143600	22926658	1540	1540	1540	1540	10
402	20240429	143500	22911258	1537	1537	1537	1537	88
403	20240429	143400	22776002	1539	1539	1539	1539	0
404	20240429	143300	22776002	1539	1539	1539	1539	0
405	20240429	143200	22776002	1539	1539	1539	1539	0
406	20240429	143100	22776002	1539	1539	1539	1539	0
407	20240429	143000	22776002	1539	1539	1539	1539	0
408	20240429	142900	22776002	1539	1539	1539	1539	0
409	20240429	142800	22776002	1539	1539	1539	1539	0
410	20240429	142700	22776002	1539	1539	1539	1539	64
411	20240429	142600	22677506	1539	1539	1539	1539	20
412	20240429	142500	22646726	1537	1537	1537	1537	0
413	20240429	142400	22646726	1537	1537	1537	1537	0
414	20240429	142300	22646726	1537	1537	1537	1537	0
415	20240429	142200	22646726	1537	1537	1537	1537	0
416	20240429	142100	22646726	1537	1537	1537	1537	0
417	20240429	142000	22646726	1537	1537	1537	1537	0
418	20240429	141900	22646726	1537	1537	1537	1537	0
419	20240429	141800	22646726	1537	1537	1537	1537	0
420	20240429	141700	22646726	1537	1537	1537	1537	0
421	20240429	141600	22646726	1537	1537	1537	1537	0
422	20240429	141500	22646726	1537	1537	1537	1537	89
423	20240429	141400	22509933	1540	1540	1540	1540	0
424	20240429	141300	22509933	1540	1540	1540	1540	0
425	20240429	141200	22509933	1540	1540	1540	1540	0
426	20240429	141100	22509933	1540	1540	1540	1540	0
427	20240429	141000	22509933	1540	1540	1540	1540	0
428	20240429	140900	22509933	1540	1540	1540	1540	0
429	20240429	140800	22509933	1540	1540	1540	1540	0
430	20240429	140700	22509933	1540	1540	1540	1540	0
431	20240429	140600	22509933	1540	1540	1540	1540	0
432	20240429	140500	22509933	1540	1540	1540	1540	0
433	20240429	140400	22509933	1540	1540	1540	1540	0
434	20240429	140300	22509933	1540	1540	1540	1540	0
435	20240429	140200	22509933	1540	1540	1540	1540	100
436	20240429	140100	22355933	1540	1540	1540	1540	0
437	20240429	140000	22355933	1540	1540	1540	1540	52
438	20240429	135900	22275853	1540	1540	1540	1540	0
439	20240429	135800	22275853	1540	1540	1540	1540	0
440	20240429	135700	22275853	1540	1540	1540	1540	0
441	20240429	135600	22275853	1540	1540	1540	1540	0
442	20240429	135500	22275853	1540	1537	1540	1537	99
443	20240429	135400	22123660	1540	1540	1540	1540	0
444	20240429	135300	22123660	1540	1540	1540	1540	0
445	20240429	135200	22123660	1540	1540	1540	1540	0
446	20240429	135100	22123660	1540	1540	1540	1540	0
447	20240429	135000	22123660	1540	1540	1540	1540	0
448	20240429	134900	22123660	1540	1540	1540	1540	0
449	20240429	134800	22123660	1540	1540	1540	1540	0
450	20240429	134700	22123660	1540	1540	1540	1540	0
451	20240429	134600	22123660	1540	1540	1540	1540	0
452	20240429	134500	22123660	1540	1540	1540	1540	0
453	20240429	134400	22123660	1540	1540	1540	1540	0
454	20240429	134300	22123660	1540	1540	1540	1540	0
455	20240429	134200	22123660	1540	1540	1540	1540	0
456	20240429	134100	22123660	1540	1540	1540	1540	0
457	20240429	134000	22123660	1540	1540	1540	1540	0
458	20240429	133900	22123660	1540	1540	1540	1540	0
459	20240429	133800	22123660	1540	1540	1540	1540	0
460	20240429	133700	22123660	1540	1540	1540	1540	0
461	20240429	133600	22123660	1540	1540	1540	1540	1
462	20240429	133500	22122120	1537	1537	1537	1537	89
463	20240429	133400	21985327	1540	1540	1540	1540	0
464	20240429	133300	21985327	1540	1540	1540	1540	0
465	20240429	133200	21985327	1540	1540	1540	1540	0
466	20240429	133100	21985327	1540	1540	1540	1540	0
467	20240429	133000	21985327	1540	1540	1540	1540	0
468	20240429	132900	21985327	1540	1540	1540	1540	0
469	20240429	132800	21985327	1540	1540	1540	1540	0
470	20240429	132700	21985327	1540	1540	1540	1540	0
471	20240429	132600	21985327	1540	1540	1540	1540	0
472	20240429	132500	21985327	1540	1540	1540	1540	0
473	20240429	132400	21985327	1540	1540	1540	1540	60
474	20240429	132300	21892927	1540	1540	1540	1540	100
475	20240429	132200	21738927	1540	1540	1540	1540	10
476	20240429	132100	21723527	1536	1536	1536	1536	0
477	20240429	132000	21723527	1536	1536	1536	1536	0
478	20240429	131900	21723527	1536	1536	1536	1536	0
479	20240429	131800	21723527	1536	1536	1536	1536	0
480	20240429	131700	21723527	1536	1536	1536	1536	0
481	20240429	131600	21723527	1536	1536	1536	1536	0
482	20240429	131500	21723527	1536	1536	1536	1536	89
483	20240429	131400	21586823	1536	1536	1536	1536	0
484	20240429	131300	21586823	1536	1536	1536	1536	0
485	20240429	131200	21586823	1536	1536	1536	1536	70
486	20240429	131100	21479303	1535	1535	1535	1535	0
487	20240429	131000	21479303	1535	1535	1535	1535	0
488	20240429	130900	21479303	1535	1535	1535	1535	0
489	20240429	130800	21479303	1535	1535	1535	1535	0
490	20240429	130700	21479303	1535	1535	1535	1535	0
491	20240429	130600	21479303	1535	1535	1535	1535	0
492	20240429	130500	21479303	1535	1535	1535	1535	0
493	20240429	130400	21479303	1535	1535	1535	1535	0
494	20240429	130300	21479303	1535	1535	1535	1535	0
495	20240429	130200	21479303	1535	1535	1535	1535	0
496	20240429	130100	21479303	1535	1535	1535	1535	0
497	20240429	130000	21479303	1535	1535	1535	1535	0
498	20240429	125900	21479303	1535	1535	1535	1535	0
499	20240429	125800	21479303	1535	1535	1535	1535	78
500	20240429	125700	21359573	1535	1535	1535	1535	0
501	20240429	125600	21359573	1535	1535	1535	1535	0
502	20240429	125500	21359573	1535	1535	1535	1535	89
503	20240429	125400	21222958	1540	1540	1540	1540	0
504	20240429	125300	21222958	1540	1540	1540	1540	0
505	20240429	125200	21222958	1540	1540	1540	1540	0
506	20240429	125100	21222958	1540	1540	1540	1540	0
507	20240429	125000	21222958	1540	1540	1540	1540	0
508	20240429	124900	21222958	1540	1540	1540	1540	0
509	20240429	124800	21222958	1540	1540	1540	1540	0
510	20240429	124700	21222958	1540	1540	1540	1540	10
511	20240429	124600	21207558	1535	1535	1535	1535	0
512	20240429	124500	21207558	1535	1535	1535	1535	0
513	20240429	124400	21207558	1535	1535	1535	1535	0
514	20240429	124300	21207558	1535	1535	1535	1535	0
515	20240429	124200	21207558	1535	1535	1535	1535	0
516	20240429	124100	21207558	1535	1535	1535	1535	0
517	20240429	124000	21207558	1535	1535	1535	1535	0
518	20240429	123900	21207558	1535	1535	1535	1535	0
519	20240429	123800	21207558	1535	1535	1535	1535	0
520	20240429	123700	21207558	1535	1535	1535	1535	0
521	20240429	123600	21207558	1535	1535	1535	1535	0
522	20240429	123500	21207558	1535	1535	1535	1535	89
523	20240429	123400	21070943	1540	1540	1540	1540	0
524	20240429	123300	21070943	1540	1540	1540	1540	0
525	20240429	123200	21070943	1540	1540	1540	1540	50
526	20240429	123100	20993943	1540	1540	1540	1540	0
527	20240429	123000	20993943	1540	1540	1540	1540	0
528	20240429	122900	20993943	1540	1540	1540	1540	0
529	20240429	122800	20993943	1540	1540	1540	1540	749
530	20240429	122700	19840483	1535	1535	1535	1535	0
531	20240429	122600	19840483	1535	1535	1535	1535	0
532	20240429	122500	19840483	1535	1535	1535	1535	0
533	20240429	122400	19840483	1535	1535	1535	1535	0
534	20240429	122300	19840483	1535	1535	1535	1535	0
535	20240429	122200	19840483	1535	1535	1535	1535	0
536	20240429	122100	19840483	1535	1535	1535	1535	0
537	20240429	122000	19840483	1535	1535	1535	1535	0
538	20240429	121900	19840483	1535	1535	1535	1535	0
539	20240429	121800	19840483	1535	1535	1535	1535	0
540	20240429	121700	19840483	1535	1535	1535	1535	0
541	20240429	121600	19840483	1535	1535	1535	1535	0
542	20240429	121500	19840483	1535	1535	1535	1535	89
543	20240429	121400	19703868	1540	1540	1540	1540	0
544	20240429	121300	19703868	1540	1540	1540	1540	0
545	20240429	121200	19703868	1540	1540	1540	1540	0
546	20240429	121100	19703868	1540	1540	1540	1540	0
547	20240429	121000	19703868	1540	1540	1540	1540	0
548	20240429	120900	19703868	1540	1540	1540	1540	0
549	20240429	120800	19703868	1540	1540	1540	1540	0
550	20240429	120700	19703868	1540	1540	1540	1540	0
551	20240429	120600	19703868	1540	1540	1540	1540	0
552	20240429	120500	19703868	1540	1540	1540	1540	0
553	20240429	120400	19703868	1540	1540	1540	1540	0
554	20240429	120300	19703868	1540	1540	1540	1540	0
555	20240429	120200	19703868	1540	1540	1540	1540	0
556	20240429	120100	19703868	1540	1540	1540	1540	0
557	20240429	120000	19703868	1540	1540	1540	1540	237
558	20240429	115900	19338888	1540	1540	1540	1540	0
559	20240429	115800	19338888	1540	1540	1540	1540	0
560	20240429	115700	19338888	1540	1540	1540	1540	0
561	20240429	115600	19338888	1540	1540	1540	1540	0
562	20240429	115500	19338888	1540	1540	1540	1540	89
563	20240429	115400	19201828	1546	1546	1546	1546	1
564	20240429	115300	19200282	1540	1540	1540	1540	0
565	20240429	115200	19200282	1540	1540	1540	1540	0
566	20240429	115100	19200282	1540	1540	1540	1540	0
567	20240429	115000	19200282	1540	1541	1541	1540	970
568	20240429	114900	17706050	1546	1546	1546	1546	0
569	20240429	114800	17706050	1546	1546	1546	1546	0
570	20240429	114700	17706050	1546	1546	1546	1546	0
571	20240429	114600	17706050	1546	1546	1546	1546	0
572	20240429	114500	17706050	1546	1546	1546	1546	0
573	20240429	114400	17706050	1546	1546	1546	1546	0
574	20240429	114300	17706050	1546	1546	1546	1546	0
575	20240429	114200	17706050	1546	1546	1546	1546	1
576	20240429	114100	17704504	1540	1540	1540	1540	0
577	20240429	114000	17704504	1540	1540	1540	1540	0
578	20240429	113900	17704504	1540	1540	1540	1540	0
579	20240429	113800	17704504	1540	1540	1540	1540	0
580	20240429	113700	17704504	1540	1540	1540	1540	0
581	20240429	113600	17704504	1540	1540	1540	1540	0
582	20240429	113500	17704504	1540	1540	1540	1540	89
583	20240429	113400	17567444	1546	1546	1546	1546	0
584	20240429	113300	17567444	1546	1546	1546	1546	0
585	20240429	113200	17567444	1546	1546	1546	1546	0
586	20240429	113100	17567444	1546	1546	1546	1546	0
587	20240429	113000	17567444	1546	1546	1546	1546	0
588	20240429	112900	17567444	1546	1546	1546	1546	0
589	20240429	112800	17567444	1546	1546	1546	1546	0
590	20240429	112700	17567444	1546	1546	1546	1546	0
591	20240429	112600	17567444	1546	1546	1546	1546	1
592	20240429	112500	17565898	1546	1546	1546	1546	0
593	20240429	112400	17565898	1546	1546	1546	1546	0
594	20240429	112300	17565898	1546	1546	1546	1546	0
595	20240429	112200	17565898	1546	1546	1546	1546	0
596	20240429	112100	17565898	1546	1546	1546	1546	0
597	20240429	112000	17565898	1546	1546	1546	1546	0
598	20240429	111900	17565898	1546	1546	1546	1546	0
599	20240429	111800	17565898	1546	1546	1546	1546	13
600	20240429	111700	17545800	1540	1540	1540	1540	0
601	20240429	111600	17545800	1540	1540	1540	1540	0
602	20240429	111500	17545800	1540	1540	1540	1540	89
603	20240429	111400	17408740	1540	1540	1540	1540	0
604	20240429	111300	17408740	1540	1540	1540	1540	0
605	20240429	111200	17408740	1540	1540	1540	1540	0
606	20240429	111100	17408740	1540	1540	1540	1540	0
607	20240429	111000	17408740	1540	1540	1540	1540	0
608	20240429	110900	17408740	1540	1540	1540	1540	0
609	20240429	110800	17408740	1540	1540	1540	1540	0
610	20240429	110700	17408740	1540	1540	1540	1540	0
611	20240429	110600	17408740	1540	1540	1540	1540	0
612	20240429	110500	17408740	1540	1540	1540	1540	0
613	20240429	110400	17408740	1540	1540	1540	1540	0
614	20240429	110300	17408740	1540	1540	1540	1540	0
615	20240429	110200	17408740	1540	1540	1540	1540	0
616	20240429	110100	17408740	1540	1540	1540	1540	0
617	20240429	110000	17408740	1540	1540	1540	1540	0
618	20240429	105900	17408740	1540	1540	1540	1540	0
619	20240429	105800	17408740	1540	1540	1540	1540	0
620	20240429	105700	17408740	1540	1540	1540	1540	0
621	20240429	105600	17408740	1540	1540	1540	1540	0
622	20240429	105500	17408740	1540	1540	1540	1540	89
623	20240429	105400	17271680	1547	1547	1547	1547	0
624	20240429	105300	17271680	1547	1547	1547	1547	0
625	20240429	105200	17271680	1547	1547	1547	1547	0
626	20240429	105100	17271680	1547	1547	1547	1547	482
627	20240429	105000	16526026	1547	1547	1547	1547	0
628	20240429	104900	16526026	1547	1547	1547	1547	0
629	20240429	104800	16526026	1547	1547	1547	1547	0
630	20240429	104700	16526026	1547	1547	1547	1547	0
631	20240429	104600	16526026	1547	1547	1547	1547	0
632	20240429	104500	16526026	1547	1547	1547	1547	0
633	20240429	104400	16526026	1547	1547	1547	1547	0
634	20240429	104300	16526026	1547	1547	1547	1547	0
635	20240429	104200	16526026	1547	1547	1547	1547	44
636	20240429	104100	16457958	1547	1547	1547	1547	0
637	20240429	104000	16457958	1547	1547	1547	1547	0
638	20240429	103900	16457958	1547	1547	1547	1547	0
639	20240429	103800	16457958	1547	1547	1547	1547	0
640	20240429	103700	16457958	1547	1547	1547	1547	56
641	20240429	103600	16371326	1546	1546	1546	1546	0
642	20240429	103500	16371326	1546	1546	1546	1546	89
643	20240429	103400	16233732	1546	1546	1546	1546	0
644	20240429	103300	16233732	1546	1546	1546	1546	0
645	20240429	103200	16233732	1546	1546	1546	1546	0
646	20240429	103100	16233732	1546	1546	1546	1546	0
647	20240429	103000	16233732	1546	1546	1546	1546	0
648	20240429	102900	16233732	1546	1546	1546	1546	100
649	20240429	102800	16079132	1545	1545	1545	1545	0
650	20240429	102700	16079132	1545	1545	1545	1545	0
651	20240429	102600	16079132	1545	1545	1545	1545	0
652	20240429	102500	16079132	1545	1545	1545	1545	0
653	20240429	102400	16079132	1545	1545	1545	1545	716
654	20240429	102300	14972912	1545	1545	1545	1545	75
655	20240429	102200	14857037	1545	1545	1545	1545	200
656	20240429	102100	14548037	1545	1545	1545	1545	0
657	20240429	102000	14548037	1545	1545	1545	1545	3
658	20240429	101900	14543402	1545	1545	1545	1545	0
659	20240429	101800	14543402	1545	1544	1545	1544	200
660	20240429	101700	14234407	1545	1545	1545	1545	0
661	20240429	101600	14234407	1545	1544	1545	1544	20
662	20240429	101500	14203525	1544	1539	1544	1539	389
663	20240429	101400	13603454	1543	1540	1543	1540	500
664	20240429	101300	12832554	1539	1539	1539	1539	86
665	20240429	101200	12700200	1539	1539	1539	1539	0
666	20240429	101100	12700200	1539	1539	1539	1539	0
667	20240429	101000	12700200	1539	1539	1539	1539	0
668	20240429	100900	12700200	1539	1539	1539	1539	0
669	20240429	100800	12700200	1539	1539	1539	1539	0
670	20240429	100700	12700200	1539	1539	1539	1539	0
671	20240429	100600	12700200	1539	1538	1539	1538	10
672	20240429	100500	12684815	1528	1528	1528	1528	73
673	20240429	100400	12573271	1530	1530	1530	1530	5
674	20240429	100300	12565621	1530	1530	1530	1530	0
675	20240429	100200	12565621	1530	1530	1530	1530	5
676	20240429	100100	12557971	1539	1539	1539	1539	0
677	20240429	100000	12557971	1539	1539	1539	1539	20
678	20240429	095900	12527191	1539	1539	1539	1539	0
679	20240429	095800	12527191	1539	1539	1539	1539	0
680	20240429	095700	12527191	1539	1539	1539	1539	0
681	20240429	095600	12527191	1539	1539	1539	1539	0
682	20240429	095500	12527191	1539	1528	1539	1528	292
683	20240429	095400	12080573	1530	1530	1530	1530	1778
684	20240429	095300	9360233	1530	1530	1530	1530	420
685	20240429	095200	8717633	1530	1530	1530	1530	1247
686	20240429	095100	6809723	1530	1530	1530	1530	0
687	20240429	095000	6809723	1530	1530	1530	1530	173
688	20240429	094900	6545033	1530	1530	1530	1530	380
689	20240429	094800	5963633	1527	1527	1527	1527	0
690	20240429	094700	5963633	1527	1527	1527	1527	0
691	20240429	094600	5963633	1527	1527	1527	1527	0
692	20240429	094500	5963633	1527	1527	1527	1527	0
693	20240429	094400	5963633	1527	1527	1527	1527	0
694	20240429	094300	5963633	1527	1527	1527	1527	0
695	20240429	094200	5963633	1527	1527	1527	1527	0
696	20240429	094100	5963633	1527	1527	1527	1527	0
697	20240429	094000	5963633	1527	1527	1527	1527	0
698	20240429	093900	5963633	1527	1527	1527	1527	0
699	20240429	093800	5963633	1527	1527	1527	1527	0
700	20240429	093700	5963633	1527	1527	1527	1527	0
701	20240429	093600	5963633	1527	1527	1527	1527	0
702	20240429	093500	5963633	1527	1527	1527	1527	89
703	20240429	093400	5827730	1528	1528	1528	1528	0
704	20240429	093300	5827730	1528	1528	1528	1528	0
705	20240429	093200	5827730	1528	1528	1528	1528	0
706	20240429	093100	5827730	1528	1528	1528	1528	30
707	20240429	093000	5781890	1529	1529	1529	1529	30
708	20240429	092900	5736020	1530	1530	1530	1530	0
709	20240429	092800	5736020	1530	1530	1530	1530	0
710	20240429	092700	5736020	1530	1530	1530	1530	0
711	20240429	092600	5736020	1530	1530	1530	1530	0
712	20240429	092500	5736020	1530	1530	1530	1530	0
713	20240429	092400	5736020	1530	1530	1530	1530	0
714	20240429	092300	5736020	1530	1530	1530	1530	0
715	20240429	092200	5736020	1530	1530	1530	1530	0
716	20240429	092100	5736020	1530	1530	1530	1530	0
717	20240429	092000	5736020	1530	1530	1530	1530	0
718	20240429	091900	5736020	1530	1530	1530	1530	1053
719	20240429	091800	4124930	1530	1530	1530	1530	0
720	20240429	091700	4124930	1530	1530	1530	1530	0
721	20240429	091600	4124930	1530	1531	1531	1530	146
722	20240429	091500	3901540	1531	1532	1532	1530	1447
723	20240429	091400	1686249	1532	1532	1532	1532	9
724	20240429	091300	1672461	1548	1548	1548	1548	0
725	20240429	091200	1672461	1548	1548	1548	1548	0
726	20240429	091100	1672461	1548	1548	1548	1548	10
727	20240429	091000	1656981	1532	1533	1533	1532	92
728	20240429	090900	1515971	1550	1550	1550	1550	0
729	20240429	090800	1515971	1550	1550	1550	1550	0
730	20240429	090700	1515971	1550	1550	1550	1550	0
731	20240429	090600	1515971	1550	1546	1550	1546	33
732	20240429	090500	1464929	1547	1547	1547	1547	2
733	20240429	090400	1461835	1547	1547	1547	1547	10
734	20240429	090300	1446365	1531	1540	1540	1531	200
735	20240429	090200	1139706	1549	1549	1549	1549	19
736	20240429	090100	1110275	1540	1540	1540	1540	0
737	20240429	090000	1110275	1540	1531	1540	1531	482