KissMeData/340440/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	211600	78705680	1662	1662	1662	1662	886
3	20240429	211500	78705680	1662	1662	1662	1662	0
4	20240429	211400	78705680	1662	1662	1662	1662	0
5	20240429	211300	78705680	1662	1662	1662	1662	0
6	20240429	211200	78705680	1662	1662	1662	1662	0
7	20240429	211100	78705680	1662	1662	1662	1662	0
8	20240429	211000	78705680	1662	1662	1662	1662	0
9	20240429	210900	78705680	1662	1662	1662	1662	0
10	20240429	210800	78705680	1662	1662	1662	1662	0
11	20240429	210700	78705680	1662	1662	1662	1662	0
12	20240429	210600	78705680	1662	1662	1662	1662	0
13	20240429	210500	78705680	1662	1662	1662	1662	0
14	20240429	210400	78705680	1662	1662	1662	1662	0
15	20240429	210300	78705680	1662	1662	1662	1662	0
16	20240429	210200	78705680	1662	1662	1662	1662	0
17	20240429	210100	78705680	1662	1662	1662	1662	0
18	20240429	210000	78705680	1662	1662	1662	1662	0
19	20240429	205900	78705680	1662	1662	1662	1662	0
20	20240429	205800	78705680	1662	1662	1662	1662	0
21	20240429	205700	78705680	1662	1662	1662	1662	0
22	20240429	205600	78705680	1662	1662	1662	1662	0
23	20240429	205500	78705680	1662	1662	1662	1662	0
24	20240429	205400	78705680	1662	1662	1662	1662	0
25	20240429	205300	78705680	1662	1662	1662	1662	0
26	20240429	205200	78705680	1662	1662	1662	1662	0
27	20240429	205100	78705680	1662	1662	1662	1662	0
28	20240429	205000	78705680	1662	1662	1662	1662	0
29	20240429	204900	78705680	1662	1662	1662	1662	0
30	20240429	204800	78705680	1662	1662	1662	1662	0
31	20240429	204700	78705680	1662	1662	1662	1662	0
32	20240429	204600	78705680	1662	1662	1662	1662	886
33	20240429	204500	78705680	1662	1662	1662	1662	0
34	20240429	204400	78705680	1662	1662	1662	1662	0
35	20240429	204300	78705680	1662	1662	1662	1662	0
36	20240429	204200	78705680	1662	1662	1662	1662	0
37	20240429	204100	78705680	1662	1662	1662	1662	0
38	20240429	204000	78705680	1662	1662	1662	1662	0
39	20240429	203900	78705680	1662	1662	1662	1662	0
40	20240429	203800	78705680	1662	1662	1662	1662	0
41	20240429	203700	78705680	1662	1662	1662	1662	0
42	20240429	203600	78705680	1662	1662	1662	1662	0
43	20240429	203500	78705680	1662	1662	1662	1662	0
44	20240429	203400	78705680	1662	1662	1662	1662	0
45	20240429	203300	78705680	1662	1662	1662	1662	0
46	20240429	203200	78705680	1662	1662	1662	1662	0
47	20240429	203100	78705680	1662	1662	1662	1662	0
48	20240429	203000	78705680	1662	1662	1662	1662	0
49	20240429	202900	78705680	1662	1662	1662	1662	0
50	20240429	202800	78705680	1662	1662	1662	1662	0
51	20240429	202700	78705680	1662	1662	1662	1662	0
52	20240429	202600	78705680	1662	1662	1662	1662	0
53	20240429	202500	78705680	1662	1662	1662	1662	0
54	20240429	202400	78705680	1662	1662	1662	1662	0
55	20240429	202300	78705680	1662	1662	1662	1662	0
56	20240429	202200	78705680	1662	1662	1662	1662	0
57	20240429	202100	78705680	1662	1662	1662	1662	0
58	20240429	202000	78705680	1662	1662	1662	1662	0
59	20240429	201900	78705680	1662	1662	1662	1662	0
60	20240429	201800	78705680	1662	1662	1662	1662	0
61	20240429	201700	78705680	1662	1662	1662	1662	0
62	20240429	201600	78705680	1662	1662	1662	1662	886
63	20240429	201500	78705680	1662	1662	1662	1662	0
64	20240429	201400	78705680	1662	1662	1662	1662	0
65	20240429	201300	78705680	1662	1662	1662	1662	0
66	20240429	201200	78705680	1662	1662	1662	1662	0
67	20240429	201100	78705680	1662	1662	1662	1662	0
68	20240429	201000	78705680	1662	1662	1662	1662	0
69	20240429	200900	78705680	1662	1662	1662	1662	0
70	20240429	200800	78705680	1662	1662	1662	1662	0
71	20240429	200700	78705680	1662	1662	1662	1662	0
72	20240429	200600	78705680	1662	1662	1662	1662	0
73	20240429	200500	78705680	1662	1662	1662	1662	0
74	20240429	200400	78705680	1662	1662	1662	1662	0
75	20240429	200300	78705680	1662	1662	1662	1662	0
76	20240429	200200	78705680	1662	1662	1662	1662	0
77	20240429	200100	78705680	1662	1662	1662	1662	0
78	20240429	200000	78705680	1662	1662	1662	1662	0
79	20240429	195900	78705680	1662	1662	1662	1662	0
80	20240429	195800	78705680	1662	1662	1662	1662	0
81	20240429	195700	78705680	1662	1662	1662	1662	0
82	20240429	195600	78705680	1662	1662	1662	1662	0
83	20240429	195500	78705680	1662	1662	1662	1662	0
84	20240429	195400	78705680	1662	1662	1662	1662	0
85	20240429	195300	78705680	1662	1662	1662	1662	0
86	20240429	195200	78705680	1662	1662	1662	1662	0
87	20240429	195100	78705680	1662	1662	1662	1662	0
88	20240429	195000	78705680	1662	1662	1662	1662	0
89	20240429	194900	78705680	1662	1662	1662	1662	0
90	20240429	194800	78705680	1662	1662	1662	1662	0
91	20240429	194700	78705680	1662	1662	1662	1662	0
92	20240429	194600	78705680	1662	1662	1662	1662	886
93	20240429	194500	78705680	1662	1662	1662	1662	0
94	20240429	194400	78705680	1662	1662	1662	1662	0
95	20240429	194300	78705680	1662	1662	1662	1662	0
96	20240429	194200	78705680	1662	1662	1662	1662	0
97	20240429	194100	78705680	1662	1662	1662	1662	0
98	20240429	194000	78705680	1662	1662	1662	1662	0
99	20240429	193900	78705680	1662	1662	1662	1662	0
100	20240429	193800	78705680	1662	1662	1662	1662	0
101	20240429	193700	78705680	1662	1662	1662	1662	0
102	20240429	193600	78705680	1662	1662	1662	1662	0
103	20240429	193500	78705680	1662	1662	1662	1662	0
104	20240429	193400	78705680	1662	1662	1662	1662	0
105	20240429	193300	78705680	1662	1662	1662	1662	0
106	20240429	193200	78705680	1662	1662	1662	1662	0
107	20240429	193100	78705680	1662	1662	1662	1662	0
108	20240429	193000	78705680	1662	1662	1662	1662	0
109	20240429	192900	78705680	1662	1662	1662	1662	0
110	20240429	192800	78705680	1662	1662	1662	1662	0
111	20240429	192700	78705680	1662	1662	1662	1662	0
112	20240429	192600	78705680	1662	1662	1662	1662	0
113	20240429	192500	78705680	1662	1662	1662	1662	0
114	20240429	192400	78705680	1662	1662	1662	1662	0
115	20240429	192300	78705680	1662	1662	1662	1662	0
116	20240429	192200	78705680	1662	1662	1662	1662	0
117	20240429	192100	78705680	1662	1662	1662	1662	0
118	20240429	192000	78705680	1662	1662	1662	1662	0
119	20240429	191900	78705680	1662	1662	1662	1662	0
120	20240429	191800	78705680	1662	1662	1662	1662	0
121	20240429	191700	78705680	1662	1662	1662	1662	0
122	20240429	191600	78705680	1662	1662	1662	1662	886
123	20240429	191500	78705680	1662	1662	1662	1662	0
124	20240429	191400	78705680	1662	1662	1662	1662	0
125	20240429	191300	78705680	1662	1662	1662	1662	0
126	20240429	191200	78705680	1662	1662	1662	1662	0
127	20240429	191100	78705680	1662	1662	1662	1662	0
128	20240429	191000	78705680	1662	1662	1662	1662	0
129	20240429	190900	78705680	1662	1662	1662	1662	0
130	20240429	190800	78705680	1662	1662	1662	1662	0
131	20240429	190700	78705680	1662	1662	1662	1662	0
132	20240429	190600	78705680	1662	1662	1662	1662	0
133	20240429	190500	78705680	1662	1662	1662	1662	0
134	20240429	190400	78705680	1662	1662	1662	1662	0
135	20240429	190300	78705680	1662	1662	1662	1662	0
136	20240429	190200	78705680	1662	1662	1662	1662	0
137	20240429	190100	78705680	1662	1662	1662	1662	0
138	20240429	190000	78705680	1662	1662	1662	1662	0
139	20240429	185900	78705680	1662	1662	1662	1662	0
140	20240429	185800	78705680	1662	1662	1662	1662	0
141	20240429	185700	78705680	1662	1662	1662	1662	0
142	20240429	185600	78705680	1662	1662	1662	1662	0
143	20240429	185500	78705680	1662	1662	1662	1662	0
144	20240429	185400	78705680	1662	1662	1662	1662	0
145	20240429	185300	78705680	1662	1662	1662	1662	0
146	20240429	185200	78705680	1662	1662	1662	1662	0
147	20240429	185100	78705680	1662	1662	1662	1662	0
148	20240429	185000	78705680	1662	1662	1662	1662	0
149	20240429	184900	78705680	1662	1662	1662	1662	0
150	20240429	184800	78705680	1662	1662	1662	1662	0
151	20240429	184700	78705680	1662	1662	1662	1662	0
152	20240429	184600	78705680	1662	1662	1662	1662	886
153	20240429	184500	78705680	1662	1662	1662	1662	0
154	20240429	184400	78705680	1662	1662	1662	1662	0
155	20240429	184300	78705680	1662	1662	1662	1662	0
156	20240429	184200	78705680	1662	1662	1662	1662	0
157	20240429	184100	78705680	1662	1662	1662	1662	0
158	20240429	184000	78705680	1662	1662	1662	1662	0
159	20240429	183900	78705680	1662	1662	1662	1662	0
160	20240429	183800	78705680	1662	1662	1662	1662	0
161	20240429	183700	78705680	1662	1662	1662	1662	0
162	20240429	183600	78705680	1662	1662	1662	1662	0
163	20240429	183500	78705680	1662	1662	1662	1662	0
164	20240429	183400	78705680	1662	1662	1662	1662	0
165	20240429	183300	78705680	1662	1662	1662	1662	0
166	20240429	183200	78705680	1662	1662	1662	1662	0
167	20240429	183100	78705680	1662	1662	1662	1662	0
168	20240429	183000	78705680	1662	1662	1662	1662	0
169	20240429	182900	78705680	1662	1662	1662	1662	0
170	20240429	182800	78705680	1662	1662	1662	1662	0
171	20240429	182700	78705680	1662	1662	1662	1662	0
172	20240429	182600	78705680	1662	1662	1662	1662	0
173	20240429	182500	78705680	1662	1662	1662	1662	0
174	20240429	182400	78705680	1662	1662	1662	1662	0
175	20240429	182300	78705680	1662	1662	1662	1662	0
176	20240429	182200	78705680	1662	1662	1662	1662	0
177	20240429	182100	78705680	1662	1662	1662	1662	0
178	20240429	182000	78705680	1662	1662	1662	1662	0
179	20240429	181900	78705680	1662	1662	1662	1662	0
180	20240429	181800	78705680	1662	1662	1662	1662	0
181	20240429	181700	78705680	1662	1662	1662	1662	0
182	20240429	181600	78705680	1662	1662	1662	1662	886
183	20240429	181500	78705680	1662	1662	1662	1662	0
184	20240429	181400	78705680	1662	1662	1662	1662	0
185	20240429	181300	78705680	1662	1662	1662	1662	0
186	20240429	181200	78705680	1662	1662	1662	1662	0
187	20240429	181100	78705680	1662	1662	1662	1662	0
188	20240429	181000	78705680	1662	1662	1662	1662	0
189	20240429	180900	78705680	1662	1662	1662	1662	0
190	20240429	180800	78705680	1662	1662	1662	1662	0
191	20240429	180700	78705680	1662	1662	1662	1662	0
192	20240429	180600	78705680	1662	1662	1662	1662	0
193	20240429	180500	78705680	1662	1662	1662	1662	0
194	20240429	180400	78705680	1662	1662	1662	1662	0
195	20240429	180300	78705680	1662	1662	1662	1662	0
196	20240429	180200	78705680	1662	1662	1662	1662	0
197	20240429	180100	78705680	1662	1662	1662	1662	0
198	20240429	180000	78705680	1662	1662	1662	1662	0
199	20240429	175900	78705680	1662	1662	1662	1662	0
200	20240429	175800	78705680	1662	1662	1662	1662	0
201	20240429	175700	78705680	1662	1662	1662	1662	0
202	20240429	175600	78705680	1662	1662	1662	1662	0
203	20240429	175500	78705680	1662	1662	1662	1662	0
204	20240429	175400	78705680	1662	1662	1662	1662	0
205	20240429	175300	78705680	1662	1662	1662	1662	0
206	20240429	175200	78705680	1662	1662	1662	1662	0
207	20240429	175100	78705680	1662	1662	1662	1662	0
208	20240429	175000	78705680	1662	1662	1662	1662	0
209	20240429	174900	78705680	1662	1662	1662	1662	0
210	20240429	174800	78705680	1662	1662	1662	1662	0
211	20240429	174700	78705680	1662	1662	1662	1662	0
212	20240429	174600	78705680	1662	1662	1662	1662	886
213	20240429	174500	78705680	1662	1662	1662	1662	0
214	20240429	174400	78705680	1662	1662	1662	1662	0
215	20240429	174300	78705680	1662	1662	1662	1662	0
216	20240429	174200	78705680	1662	1662	1662	1662	0
217	20240429	174100	78705680	1662	1662	1662	1662	0
218	20240429	174000	78705680	1662	1662	1662	1662	0
219	20240429	173900	78705680	1662	1662	1662	1662	0
220	20240429	173800	78705680	1662	1662	1662	1662	0
221	20240429	173700	78705680	1662	1662	1662	1662	0
222	20240429	173600	78705680	1662	1662	1662	1662	0
223	20240429	173500	78705680	1662	1662	1662	1662	0
224	20240429	173400	78705680	1662	1662	1662	1662	0
225	20240429	173300	78705680	1662	1662	1662	1662	0
226	20240429	173200	78705680	1662	1662	1662	1662	0
227	20240429	173100	78705680	1662	1662	1662	1662	0
228	20240429	173000	78705680	1662	1662	1662	1662	0
229	20240429	172900	78705680	1662	1662	1662	1662	0
230	20240429	172800	78705680	1662	1662	1662	1662	0
231	20240429	172700	78705680	1662	1662	1662	1662	0
232	20240429	172600	78705680	1662	1662	1662	1662	0
233	20240429	172500	78705680	1662	1662	1662	1662	0
234	20240429	172400	78705680	1662	1662	1662	1662	0
235	20240429	172300	78705680	1662	1662	1662	1662	0
236	20240429	172200	78705680	1662	1662	1662	1662	0
237	20240429	172100	78705680	1662	1662	1662	1662	0
238	20240429	172000	78705680	1662	1662	1662	1662	0
239	20240429	171900	78705680	1662	1662	1662	1662	0
240	20240429	171800	78705680	1662	1662	1662	1662	0
241	20240429	171700	78705680	1662	1662	1662	1662	0
242	20240429	171600	78705680	1662	1662	1662	1662	886
243	20240429	171500	78705680	1662	1662	1662	1662	0
244	20240429	171400	78705680	1662	1662	1662	1662	0
245	20240429	171300	78705680	1662	1662	1662	1662	0
246	20240429	171200	78705680	1662	1662	1662	1662	0
247	20240429	171100	78705680	1662	1662	1662	1662	0
248	20240429	171000	78705680	1662	1662	1662	1662	0
249	20240429	170900	78705680	1662	1662	1662	1662	0
250	20240429	170800	78705680	1662	1662	1662	1662	0
251	20240429	170700	78705680	1662	1662	1662	1662	0
252	20240429	170600	78705680	1662	1662	1662	1662	0
253	20240429	170500	78705680	1662	1662	1662	1662	0
254	20240429	170400	78705680	1662	1662	1662	1662	0
255	20240429	170300	78705680	1662	1662	1662	1662	0
256	20240429	170200	78705680	1662	1662	1662	1662	0
257	20240429	170100	78705680	1662	1662	1662	1662	0
258	20240429	170000	78705680	1662	1662	1662	1662	0
259	20240429	165900	78705680	1662	1662	1662	1662	0
260	20240429	165800	78705680	1662	1662	1662	1662	0
261	20240429	165700	78705680	1662	1662	1662	1662	0
262	20240429	165600	78705680	1662	1662	1662	1662	0
263	20240429	165500	78705680	1662	1662	1662	1662	0
264	20240429	165400	78705680	1662	1662	1662	1662	0
265	20240429	165300	78705680	1662	1662	1662	1662	0
266	20240429	165200	78705680	1662	1662	1662	1662	0
267	20240429	165100	78705680	1662	1662	1662	1662	0
268	20240429	165000	78705680	1662	1662	1662	1662	0
269	20240429	164900	78705680	1662	1662	1662	1662	0
270	20240429	164800	78705680	1662	1662	1662	1662	0
271	20240429	164700	78705680	1662	1662	1662	1662	0
272	20240429	164600	78705680	1662	1662	1662	1662	886
273	20240429	164500	78705680	1662	1662	1662	1662	0
274	20240429	164400	78705680	1662	1662	1662	1662	0
275	20240429	164300	78705680	1662	1662	1662	1662	0
276	20240429	164200	78705680	1662	1662	1662	1662	0
277	20240429	164100	78705680	1662	1662	1662	1662	0
278	20240429	164000	78705680	1662	1662	1662	1662	0
279	20240429	163900	78705680	1662	1662	1662	1662	0
280	20240429	163800	78705680	1662	1662	1662	1662	0
281	20240429	163700	78705680	1662	1662	1662	1662	0
282	20240429	163600	78705680	1662	1662	1662	1662	0
283	20240429	163500	78705680	1662	1662	1662	1662	0
284	20240429	163400	78705680	1662	1662	1662	1662	0
285	20240429	163300	78705680	1662	1662	1662	1662	0
286	20240429	163200	78705680	1662	1662	1662	1662	0
287	20240429	163100	78705680	1662	1662	1662	1662	0
288	20240429	163000	78705680	1662	1662	1662	1662	0
289	20240429	162900	78705680	1662	1662	1662	1662	0
290	20240429	162800	78705680	1662	1662	1662	1662	0
291	20240429	162700	78705680	1662	1662	1662	1662	0
292	20240429	162600	78705680	1662	1662	1662	1662	0
293	20240429	162500	78705680	1662	1662	1662	1662	0
294	20240429	162400	78705680	1662	1662	1662	1662	0
295	20240429	162300	78705680	1662	1662	1662	1662	0
296	20240429	162200	78705680	1662	1662	1662	1662	0
297	20240429	162100	78705680	1662	1662	1662	1662	0
298	20240429	162000	78705680	1662	1662	1662	1662	0
299	20240429	161900	78705680	1662	1662	1662	1662	0
300	20240429	161800	78705680	1662	1662	1662	1662	0
301	20240429	161700	78705680	1662	1662	1662	1662	0
302	20240429	161600	78705680	1662	1662	1662	1662	886
303	20240429	161500	78705680	1662	1662	1662	1662	0
304	20240429	161400	78705680	1662	1662	1662	1662	0
305	20240429	161300	78705680	1662	1662	1662	1662	0
306	20240429	161200	78705680	1662	1662	1662	1662	0
307	20240429	161100	78705680	1662	1662	1662	1662	0
308	20240429	161000	78705680	1662	1662	1662	1662	0
309	20240429	160900	78705680	1662	1662	1662	1662	0
310	20240429	160800	78705680	1662	1662	1662	1662	0
311	20240429	160700	78705680	1662	1662	1662	1662	0
312	20240429	160600	78705680	1662	1662	1662	1662	0
313	20240429	160500	78705680	1662	1662	1662	1662	0
314	20240429	160400	78705680	1662	1662	1662	1662	0
315	20240429	160300	78705680	1662	1662	1662	1662	0
316	20240429	160200	78705680	1662	1662	1662	1662	0
317	20240429	160100	78705680	1662	1662	1662	1662	0
318	20240429	160000	78705680	1662	1662	1662	1662	0
319	20240429	155900	78705680	1662	1662	1662	1662	0
320	20240429	155800	78705680	1662	1662	1662	1662	0
321	20240429	155700	78705680	1662	1662	1662	1662	0
322	20240429	155600	78705680	1662	1662	1662	1662	0
323	20240429	155500	78705680	1662	1662	1662	1662	0
324	20240429	155400	78705680	1662	1662	1662	1662	0
325	20240429	155300	78705680	1662	1662	1662	1662	0
326	20240429	155200	78705680	1662	1662	1662	1662	0
327	20240429	155100	78705680	1662	1662	1662	1662	0
328	20240429	155000	78705680	1662	1662	1662	1662	0
329	20240429	154900	78705680	1662	1662	1662	1662	0
330	20240429	154800	78705680	1662	1662	1662	1662	0
331	20240429	154700	78705680	1662	1662	1662	1662	0
332	20240429	154600	78705680	1662	1662	1662	1662	886
333	20240429	154500	78705680	1662	1662	1662	1662	0
334	20240429	154400	78705680	1662	1662	1662	1662	0
335	20240429	154300	78705680	1662	1662	1662	1662	0
336	20240429	154200	78705680	1662	1662	1662	1662	0
337	20240429	154100	78705680	1662	1662	1662	1662	0
338	20240429	154000	78705680	1662	1662	1662	1662	0
339	20240429	153900	78705680	1662	1662	1662	1662	0
340	20240429	153800	78705680	1662	1662	1662	1662	0
341	20240429	153700	78705680	1662	1662	1662	1662	0
342	20240429	153600	78705680	1662	1662	1662	1662	0
343	20240429	153500	78705680	1662	1662	1662	1662	0
344	20240429	153400	78705680	1662	1662	1662	1662	0
345	20240429	153300	78705680	1662	1662	1662	1662	0
346	20240429	153200	78705680	1662	1662	1662	1662	0
347	20240429	153100	78705680	1662	1662	1662	1662	0
348	20240429	153000	78705680	1662	1662	1662	1662	886
349	20240429	152900	77233148	1665	1665	1665	1665	0
350	20240429	152800	77233148	1665	1665	1665	1665	0
351	20240429	152700	77233148	1665	1665	1665	1665	0
352	20240429	152600	77233148	1665	1665	1665	1665	0
353	20240429	152500	77233148	1665	1665	1665	1665	0
354	20240429	152400	77233148	1665	1665	1665	1665	0
355	20240429	152300	77233148	1665	1665	1665	1665	0
356	20240429	152200	77233148	1665	1665	1665	1665	0
357	20240429	152100	77233148	1665	1665	1665	1665	0
358	20240429	152000	77233148	1665	1665	1665	1665	0
359	20240429	151900	77233148	1665	1665	1665	1665	0
360	20240429	151800	77233148	1665	1665	1665	1665	1103
361	20240429	151700	75396653	1665	1665	1665	1665	6500
362	20240429	151600	64574153	1665	1665	1665	1665	7009
363	20240429	151500	52904168	1665	1665	1665	1665	2
364	20240429	151400	52900838	1665	1665	1665	1665	0
365	20240429	151300	52900838	1665	1665	1665	1665	0
366	20240429	151200	52900838	1665	1665	1665	1665	0
367	20240429	151100	52900838	1665	1665	1665	1665	23
368	20240429	151000	52862543	1662	1662	1662	1662	66
369	20240429	150900	52752851	1662	1662	1662	1662	0
370	20240429	150800	52752851	1662	1662	1662	1662	0
371	20240429	150700	52752851	1662	1662	1662	1662	0
372	20240429	150600	52752851	1662	1662	1662	1662	0
373	20240429	150500	52752851	1662	1662	1662	1662	10
374	20240429	150400	52736231	1659	1659	1659	1659	0
375	20240429	150300	52736231	1659	1659	1659	1659	0
376	20240429	150200	52736231	1659	1659	1659	1659	0
377	20240429	150100	52736231	1659	1659	1659	1659	0
378	20240429	150000	52736231	1659	1660	1660	1659	2
379	20240429	145900	52732912	1659	1659	1659	1659	0
380	20240429	145800	52732912	1659	1660	1660	1659	40
381	20240429	145700	52666551	1660	1660	1660	1660	0
382	20240429	145600	52666551	1660	1660	1660	1660	0
383	20240429	145500	52666551	1660	1660	1660	1660	0
384	20240429	145400	52666551	1660	1660	1660	1660	0
385	20240429	145300	52666551	1660	1660	1660	1660	5
386	20240429	145200	52658251	1660	1660	1660	1660	0
387	20240429	145100	52658251	1660	1660	1660	1660	0
388	20240429	145000	52658251	1660	1660	1660	1660	0
389	20240429	144900	52658251	1660	1660	1660	1660	0
390	20240429	144800	52658251	1660	1660	1660	1660	682
391	20240429	144700	51526131	1660	1660	1660	1660	10
392	20240429	144600	51509531	1660	1660	1660	1660	20
393	20240429	144500	51476331	1660	1660	1660	1660	54
394	20240429	144400	51386691	1660	1660	1660	1660	121
395	20240429	144300	51185831	1660	1660	1660	1660	0
396	20240429	144200	51185831	1660	1660	1660	1660	0
397	20240429	144100	51185831	1660	1660	1660	1660	0
398	20240429	144000	51185831	1660	1660	1660	1660	0
399	20240429	143900	51185831	1660	1660	1660	1660	0
400	20240429	143800	51185831	1660	1660	1660	1660	65
401	20240429	143700	51077931	1660	1660	1660	1660	10
402	20240429	143600	51061331	1656	1656	1656	1656	0
403	20240429	143500	51061331	1656	1658	1658	1656	824
404	20240429	143400	49696528	1657	1657	1657	1657	0
405	20240429	143300	49696528	1657	1657	1657	1657	0
406	20240429	143200	49696528	1657	1657	1657	1657	0
407	20240429	143100	49696528	1657	1657	1657	1657	0
408	20240429	143000	49696528	1657	1657	1657	1657	0
409	20240429	142900	49696528	1657	1657	1657	1657	0
410	20240429	142800	49696528	1657	1657	1657	1657	0
411	20240429	142700	49696528	1657	1657	1657	1657	0
412	20240429	142600	49696528	1657	1657	1657	1657	1
413	20240429	142500	49694871	1660	1660	1660	1660	0
414	20240429	142400	49694871	1660	1660	1660	1660	0
415	20240429	142300	49694871	1660	1660	1660	1660	0
416	20240429	142200	49694871	1660	1660	1660	1660	0
417	20240429	142100	49694871	1660	1660	1660	1660	0
418	20240429	142000	49694871	1660	1660	1660	1660	0
419	20240429	141900	49694871	1660	1660	1660	1660	0
420	20240429	141800	49694871	1660	1660	1660	1660	0
421	20240429	141700	49694871	1660	1660	1660	1660	10
422	20240429	141600	49678271	1657	1659	1659	1657	131
423	20240429	141500	49461148	1660	1660	1660	1660	2959
424	20240429	141400	44549208	1660	1662	1662	1660	363
425	20240429	141300	43946427	1662	1662	1662	1662	0
426	20240429	141200	43946427	1662	1662	1662	1662	0
427	20240429	141100	43946427	1662	1662	1662	1662	0
428	20240429	141000	43946427	1662	1662	1662	1662	277
429	20240429	140900	43486053	1661	1661	1661	1661	0
430	20240429	140800	43486053	1661	1661	1661	1661	1
431	20240429	140700	43484392	1662	1662	1662	1662	0
432	20240429	140600	43484392	1662	1662	1662	1662	0
433	20240429	140500	43484392	1662	1662	1662	1662	0
434	20240429	140400	43484392	1662	1662	1662	1662	10
435	20240429	140300	43467772	1662	1662	1662	1662	0
436	20240429	140200	43467772	1662	1662	1662	1662	0
437	20240429	140100	43467772	1662	1662	1662	1662	0
438	20240429	140000	43467772	1662	1662	1662	1662	0
439	20240429	135900	43467772	1662	1662	1662	1662	0
440	20240429	135800	43467772	1662	1662	1662	1662	0
441	20240429	135700	43467772	1662	1662	1662	1662	0
442	20240429	135600	43467772	1662	1662	1662	1662	0
443	20240429	135500	43467772	1662	1662	1662	1662	0
444	20240429	135400	43467772	1662	1662	1662	1662	0
445	20240429	135300	43467772	1662	1662	1662	1662	0
446	20240429	135200	43467772	1662	1662	1662	1662	0
447	20240429	135100	43467772	1662	1662	1662	1662	0
448	20240429	135000	43467772	1662	1662	1662	1662	0
449	20240429	134900	43467772	1662	1662	1662	1662	0
450	20240429	134800	43467772	1662	1662	1662	1662	0
451	20240429	134700	43467772	1662	1662	1662	1662	0
452	20240429	134600	43467772	1662	1662	1662	1662	0
453	20240429	134500	43467772	1662	1662	1662	1662	0
454	20240429	134400	43467772	1662	1662	1662	1662	0
455	20240429	134300	43467772	1662	1662	1662	1662	0
456	20240429	134200	43467772	1662	1662	1662	1662	0
457	20240429	134100	43467772	1662	1662	1662	1662	0
458	20240429	134000	43467772	1662	1662	1662	1662	0
459	20240429	133900	43467772	1662	1662	1662	1662	0
460	20240429	133800	43467772	1662	1662	1662	1662	0
461	20240429	133700	43467772	1662	1662	1662	1662	0
462	20240429	133600	43467772	1662	1662	1662	1662	0
463	20240429	133500	43467772	1662	1662	1662	1662	38
464	20240429	133400	43404616	1662	1662	1662	1662	0
465	20240429	133300	43404616	1662	1662	1662	1662	0
466	20240429	133200	43404616	1662	1662	1662	1662	0
467	20240429	133100	43404616	1662	1662	1662	1662	0
468	20240429	133000	43404616	1662	1662	1662	1662	0
469	20240429	132900	43404616	1662	1662	1662	1662	120
470	20240429	132800	43205176	1662	1662	1662	1662	0
471	20240429	132700	43205176	1662	1662	1662	1662	2
472	20240429	132600	43201852	1658	1658	1658	1658	0
473	20240429	132500	43201852	1658	1658	1658	1658	0
474	20240429	132400	43201852	1658	1658	1658	1658	0
475	20240429	132300	43201852	1658	1658	1658	1658	0
476	20240429	132200	43201852	1658	1658	1658	1658	0
477	20240429	132100	43201852	1658	1658	1658	1658	0
478	20240429	132000	43201852	1658	1658	1658	1658	0
479	20240429	131900	43201852	1658	1658	1658	1658	0
480	20240429	131800	43201852	1658	1658	1658	1658	0
481	20240429	131700	43201852	1658	1658	1658	1658	292
482	20240429	131600	42717716	1662	1662	1662	1662	0
483	20240429	131500	42717716	1662	1662	1662	1662	0
484	20240429	131400	42717716	1662	1662	1662	1662	0
485	20240429	131300	42717716	1662	1662	1662	1662	0
486	20240429	131200	42717716	1662	1662	1662	1662	0
487	20240429	131100	42717716	1662	1662	1662	1662	2
488	20240429	131000	42714392	1659	1659	1659	1659	0
489	20240429	130900	42714392	1659	1659	1659	1659	0
490	20240429	130800	42714392	1659	1659	1659	1659	0
491	20240429	130700	42714392	1659	1659	1659	1659	0
492	20240429	130600	42714392	1659	1659	1659	1659	0
493	20240429	130500	42714392	1659	1659	1659	1659	0
494	20240429	130400	42714392	1659	1659	1659	1659	0
495	20240429	130300	42714392	1659	1659	1659	1659	0
496	20240429	130200	42714392	1659	1659	1659	1659	277
497	20240429	130100	42254849	1659	1659	1659	1659	0
498	20240429	130000	42254849	1659	1659	1659	1659	0
499	20240429	125900	42254849	1659	1659	1659	1659	43
500	20240429	125800	42183512	1659	1659	1659	1659	0
501	20240429	125700	42183512	1659	1659	1659	1659	680
502	20240429	125600	41055392	1660	1660	1660	1660	0
503	20240429	125500	41055392	1660	1660	1660	1660	0
504	20240429	125400	41055392	1660	1660	1660	1660	0
505	20240429	125300	41055392	1660	1660	1660	1660	0
506	20240429	125200	41055392	1660	1659	1660	1659	660
507	20240429	125100	39960432	1659	1659	1659	1659	9
508	20240429	125000	39945501	1656	1656	1656	1656	0
509	20240429	124900	39945501	1656	1656	1656	1656	0
510	20240429	124800	39945501	1656	1656	1656	1656	0
511	20240429	124700	39945501	1656	1656	1656	1656	0
512	20240429	124600	39945501	1656	1656	1656	1656	0
513	20240429	124500	39945501	1656	1656	1656	1656	0
514	20240429	124400	39945501	1656	1656	1656	1656	234
515	20240429	124300	39557997	1656	1656	1656	1656	295
516	20240429	124200	39069477	1656	1656	1656	1656	0
517	20240429	124100	39069477	1656	1656	1656	1656	1224
518	20240429	124000	37042533	1656	1656	1656	1656	0
519	20240429	123900	37042533	1656	1656	1656	1656	0
520	20240429	123800	37042533	1656	1656	1656	1656	0
521	20240429	123700	37042533	1656	1656	1656	1656	0
522	20240429	123600	37042533	1656	1656	1656	1656	1
523	20240429	123500	37040877	1656	1656	1656	1656	0
524	20240429	123400	37040877	1656	1656	1656	1656	0
525	20240429	123300	37040877	1656	1656	1656	1656	0
526	20240429	123200	37040877	1656	1656	1656	1656	0
527	20240429	123100	37040877	1656	1656	1656	1656	0
528	20240429	123000	37040877	1656	1656	1656	1656	0
529	20240429	122900	37040877	1656	1656	1656	1656	1
530	20240429	122800	37039221	1654	1654	1654	1654	0
531	20240429	122700	37039221	1654	1654	1654	1654	0
532	20240429	122600	37039221	1654	1654	1654	1654	0
533	20240429	122500	37039221	1654	1654	1654	1654	0
534	20240429	122400	37039221	1654	1654	1654	1654	0
535	20240429	122300	37039221	1654	1654	1654	1654	0
536	20240429	122200	37039221	1654	1654	1654	1654	0
537	20240429	122100	37039221	1654	1654	1654	1654	386
538	20240429	122000	36400777	1654	1655	1655	1654	449
539	20240429	121900	35657686	1655	1655	1655	1655	1257
540	20240429	121800	33577351	1655	1655	1655	1655	0
541	20240429	121700	33577351	1655	1656	1656	1655	62
542	20240429	121600	33474681	1657	1657	1657	1657	4503
543	20240429	121500	26013210	1657	1657	1657	1657	0
544	20240429	121400	26013210	1657	1657	1657	1657	330
545	20240429	121300	25466400	1658	1658	1658	1658	1
546	20240429	121200	25464742	1658	1658	1658	1658	211
547	20240429	121100	25114904	1658	1658	1658	1658	0
548	20240429	121000	25114904	1658	1658	1658	1658	0
549	20240429	120900	25114904	1658	1658	1658	1658	0
550	20240429	120800	25114904	1658	1658	1658	1658	0
551	20240429	120700	25114904	1658	1658	1658	1658	0
552	20240429	120600	25114904	1658	1658	1658	1658	4
553	20240429	120500	25108272	1659	1659	1659	1659	0
554	20240429	120400	25108272	1659	1659	1659	1659	31
555	20240429	120300	25056843	1659	1659	1659	1659	10
556	20240429	120200	25040253	1659	1659	1659	1659	0
557	20240429	120100	25040253	1659	1659	1659	1659	0
558	20240429	120000	25040253	1659	1659	1659	1659	275
559	20240429	115900	24584028	1660	1660	1660	1660	0
560	20240429	115800	24584028	1660	1660	1660	1660	161
561	20240429	115700	24316768	1660	1660	1660	1660	0
562	20240429	115600	24316768	1660	1660	1660	1660	0
563	20240429	115500	24316768	1660	1660	1660	1660	0
564	20240429	115400	24316768	1660	1660	1660	1660	40
565	20240429	115300	24250368	1660	1660	1660	1660	0
566	20240429	115200	24250368	1660	1660	1660	1660	0
567	20240429	115100	24250368	1660	1660	1660	1660	0
568	20240429	115000	24250368	1660	1660	1660	1660	0
569	20240429	114900	24250368	1660	1660	1660	1660	20
570	20240429	114800	24217168	1659	1659	1659	1659	0
571	20240429	114700	24217168	1659	1659	1659	1659	1
572	20240429	114600	24215509	1660	1660	1660	1660	0
573	20240429	114500	24215509	1660	1660	1660	1660	0
574	20240429	114400	24215509	1660	1660	1660	1660	0
575	20240429	114300	24215509	1660	1660	1660	1660	255
576	20240429	114200	23792209	1660	1660	1660	1660	15
577	20240429	114100	23767309	1660	1660	1660	1660	335
578	20240429	114000	23211209	1660	1660	1660	1660	0
579	20240429	113900	23211209	1660	1660	1660	1660	0
580	20240429	113800	23211209	1660	1660	1660	1660	0
581	20240429	113700	23211209	1660	1661	1661	1660	500
582	20240429	113600	22381199	1661	1661	1661	1661	0
583	20240429	113500	22381199	1661	1661	1661	1661	0
584	20240429	113400	22381199	1661	1661	1661	1661	0
585	20240429	113300	22381199	1661	1661	1661	1661	0
586	20240429	113200	22381199	1661	1661	1661	1661	0
587	20240429	113100	22381199	1661	1661	1661	1661	0
588	20240429	113000	22381199	1661	1661	1661	1661	0
589	20240429	112900	22381199	1661	1661	1661	1661	0
590	20240429	112800	22381199	1661	1661	1661	1661	0
591	20240429	112700	22381199	1661	1661	1661	1661	0
592	20240429	112600	22381199	1661	1661	1661	1661	0
593	20240429	112500	22381199	1661	1661	1661	1661	0
594	20240429	112400	22381199	1661	1661	1661	1661	0
595	20240429	112300	22381199	1661	1661	1661	1661	0
596	20240429	112200	22381199	1661	1661	1661	1661	0
597	20240429	112100	22381199	1661	1661	1661	1661	0
598	20240429	112000	22381199	1661	1661	1661	1661	230
599	20240429	111900	21999169	1661	1661	1661	1661	0
600	20240429	111800	21999169	1661	1661	1661	1661	0
601	20240429	111700	21999169	1661	1661	1661	1661	0
602	20240429	111600	21999169	1661	1661	1661	1661	0
603	20240429	111500	21999169	1661	1661	1661	1661	1
604	20240429	111400	21997508	1661	1661	1661	1661	242
605	20240429	111300	21595546	1661	1661	1661	1661	0
606	20240429	111200	21595546	1661	1661	1661	1661	0
607	20240429	111100	21595546	1661	1661	1661	1661	0
608	20240429	111000	21595546	1661	1662	1662	1661	200
609	20240429	110900	21263259	1665	1665	1665	1665	0
610	20240429	110800	21263259	1665	1665	1665	1665	0
611	20240429	110700	21263259	1665	1664	1665	1664	52
612	20240429	110600	21176713	1664	1664	1664	1664	500
613	20240429	110500	20344713	1664	1664	1664	1664	1
614	20240429	110400	20343049	1662	1662	1662	1662	0
615	20240429	110300	20343049	1662	1662	1662	1662	0
616	20240429	110200	20343049	1662	1662	1662	1662	0
617	20240429	110100	20343049	1662	1662	1662	1662	3
618	20240429	110000	20338063	1663	1663	1663	1663	0
619	20240429	105900	20338063	1663	1663	1663	1663	0
620	20240429	105800	20338063	1663	1663	1663	1663	2
621	20240429	105700	20334737	1663	1663	1663	1663	0
622	20240429	105600	20334737	1663	1663	1663	1663	0
623	20240429	105500	20334737	1663	1663	1663	1663	148
624	20240429	105400	20088613	1663	1663	1663	1663	0
625	20240429	105300	20088613	1663	1663	1663	1663	282
626	20240429	105200	19619647	1663	1663	1663	1663	0
627	20240429	105100	19619647	1663	1663	1663	1663	7
628	20240429	105000	19608006	1664	1664	1664	1664	100
629	20240429	104900	19441606	1663	1663	1663	1663	0
630	20240429	104800	19441606	1663	1663	1663	1663	0
631	20240429	104700	19441606	1663	1663	1663	1663	0
632	20240429	104600	19441606	1663	1663	1663	1663	0
633	20240429	104500	19441606	1663	1663	1663	1663	200
634	20240429	104400	19109006	1663	1663	1663	1663	131
635	20240429	104300	18891153	1663	1663	1663	1663	0
636	20240429	104200	18891153	1663	1663	1663	1663	0
637	20240429	104100	18891153	1663	1663	1663	1663	0
638	20240429	104000	18891153	1663	1663	1663	1663	1
639	20240429	103900	18889490	1664	1664	1664	1664	0
640	20240429	103800	18889490	1664	1664	1664	1664	0
641	20240429	103700	18889490	1664	1664	1664	1664	0
642	20240429	103600	18889490	1664	1664	1664	1664	0
643	20240429	103500	18889490	1664	1664	1664	1664	0
644	20240429	103400	18889490	1664	1664	1664	1664	0
645	20240429	103300	18889490	1664	1664	1664	1664	0
646	20240429	103200	18889490	1664	1664	1664	1664	5
647	20240429	103100	18881170	1662	1662	1662	1662	0
648	20240429	103000	18881170	1662	1662	1662	1662	0
649	20240429	102900	18881170	1662	1662	1662	1662	0
650	20240429	102800	18881170	1662	1662	1662	1662	0
651	20240429	102700	18881170	1662	1662	1662	1662	0
652	20240429	102600	18881170	1662	1662	1662	1662	6
653	20240429	102500	18871198	1662	1662	1662	1662	0
654	20240429	102400	18871198	1662	1662	1662	1662	1
655	20240429	102300	18869536	1664	1664	1664	1664	0
656	20240429	102200	18869536	1664	1664	1664	1664	0
657	20240429	102100	18869536	1664	1663	1664	1663	670
658	20240429	102000	17754683	1664	1664	1664	1664	0
659	20240429	101900	17754683	1664	1664	1664	1664	0
660	20240429	101800	17754683	1664	1664	1664	1664	0
661	20240429	101700	17754683	1664	1664	1664	1664	0
662	20240429	101600	17754683	1664	1664	1664	1664	0
663	20240429	101500	17754683	1664	1664	1664	1664	0
664	20240429	101400	17754683	1664	1664	1664	1664	0
665	20240429	101300	17754683	1664	1664	1664	1664	0
666	20240429	101200	17754683	1664	1664	1664	1664	0
667	20240429	101100	17754683	1664	1664	1664	1664	0
668	20240429	101000	17754683	1664	1664	1664	1664	0
669	20240429	100900	17754683	1664	1664	1664	1664	150
670	20240429	100800	17505083	1664	1664	1664	1664	10
671	20240429	100700	17488443	1665	1665	1665	1665	0
672	20240429	100600	17488443	1665	1665	1665	1665	28
673	20240429	100500	17441823	1665	1665	1665	1665	0
674	20240429	100400	17441823	1665	1665	1665	1665	4
675	20240429	100300	17435163	1665	1665	1665	1665	4
676	20240429	100200	17428503	1666	1666	1666	1666	0
677	20240429	100100	17428503	1666	1666	1666	1666	5
678	20240429	100000	17420173	1666	1666	1666	1666	1
679	20240429	095900	17418507	1666	1666	1666	1666	0
680	20240429	095800	17418507	1666	1666	1666	1666	0
681	20240429	095700	17418507	1666	1666	1666	1666	0
682	20240429	095600	17418507	1666	1666	1666	1666	0
683	20240429	095500	17418507	1666	1666	1666	1666	0
684	20240429	095400	17418507	1666	1666	1666	1666	0
685	20240429	095300	17418507	1666	1666	1666	1666	0
686	20240429	095200	17418507	1666	1666	1666	1666	0
687	20240429	095100	17418507	1666	1666	1666	1666	0
688	20240429	095000	17418507	1666	1666	1666	1666	3
689	20240429	094900	17413509	1666	1666	1666	1666	0
690	20240429	094800	17413509	1666	1666	1666	1666	0
691	20240429	094700	17413509	1666	1666	1666	1666	0
692	20240429	094600	17413509	1666	1666	1666	1666	0
693	20240429	094500	17413509	1666	1666	1666	1666	0
694	20240429	094400	17413509	1666	1666	1666	1666	0
695	20240429	094300	17413509	1666	1666	1666	1666	0
696	20240429	094200	17413509	1666	1666	1666	1666	0
697	20240429	094100	17413509	1666	1666	1666	1666	206
698	20240429	094000	17070313	1660	1660	1660	1660	0
699	20240429	093900	17070313	1660	1660	1660	1660	0
700	20240429	093800	17070313	1660	1660	1660	1660	0
701	20240429	093700	17070313	1660	1660	1660	1660	0
702	20240429	093600	17070313	1660	1660	1660	1660	0
703	20240429	093500	17070313	1660	1660	1660	1660	0
704	20240429	093400	17070313	1660	1660	1660	1660	0
705	20240429	093300	17070313	1660	1660	1660	1660	2
706	20240429	093200	17066993	1666	1666	1666	1666	0
707	20240429	093100	17066993	1666	1666	1666	1666	0
708	20240429	093000	17066993	1666	1665	1666	1665	10
709	20240429	092900	17050334	1660	1660	1660	1660	902
710	20240429	092800	15553014	1660	1660	1660	1660	160
711	20240429	092700	15287414	1660	1660	1660	1660	40
712	20240429	092600	15221014	1660	1660	1660	1660	0
713	20240429	092500	15221014	1660	1660	1660	1660	968
714	20240429	092400	13614134	1660	1660	1660	1660	1206
715	20240429	092300	11612174	1660	1660	1660	1660	1820
716	20240429	092200	8590974	1659	1659	1659	1659	532
717	20240429	092100	7708386	1659	1659	1659	1659	1
718	20240429	092000	7706727	1660	1659	1660	1659	3529
719	20240429	091900	1849887	1659	1659	1659	1659	0
720	20240429	091800	1849887	1659	1659	1659	1659	0
721	20240429	091700	1849887	1659	1659	1659	1659	110
722	20240429	091600	1667397	1659	1659	1659	1659	1
723	20240429	091500	1665738	1659	1659	1659	1659	64
724	20240429	091400	1559562	1660	1660	1660	1660	0
725	20240429	091300	1559562	1660	1660	1660	1660	0
726	20240429	091200	1559562	1660	1660	1660	1660	0
727	20240429	091100	1559562	1660	1660	1660	1660	0
728	20240429	091000	1559562	1660	1660	1660	1660	1
729	20240429	090900	1557902	1666	1666	1666	1666	0
730	20240429	090800	1557902	1666	1666	1666	1666	39
731	20240429	090700	1492928	1666	1660	1666	1660	600
732	20240429	090600	496304	1660	1660	1660	1660	0
733	20240429	090500	496304	1660	1660	1660	1660	0
734	20240429	090400	496304	1660	1659	1660	1659	12
735	20240429	090300	476386	1659	1659	1659	1659	34
736	20240429	090200	419980	1660	1660	1660	1660	0
737	20240429	090100	419980	1660	1660	1660	1660	0
738	20240429	090000	419980	1660	1660	1660	1660	253