KissMeData/183490/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	203100	473009904	1885	1885	1885	1885	7621
3	20240429	203000	473009904	1885	1885	1885	1885	0
4	20240429	202900	473009904	1885	1885	1885	1885	0
5	20240429	202800	473009904	1885	1885	1885	1885	0
6	20240429	202700	473009904	1885	1885	1885	1885	0
7	20240429	202600	473009904	1885	1885	1885	1885	0
8	20240429	202500	473009904	1885	1885	1885	1885	0
9	20240429	202400	473009904	1885	1885	1885	1885	0
10	20240429	202300	473009904	1885	1885	1885	1885	0
11	20240429	202200	473009904	1885	1885	1885	1885	0
12	20240429	202100	473009904	1885	1885	1885	1885	0
13	20240429	202000	473009904	1885	1885	1885	1885	0
14	20240429	201900	473009904	1885	1885	1885	1885	0
15	20240429	201800	473009904	1885	1885	1885	1885	0
16	20240429	201700	473009904	1885	1885	1885	1885	0
17	20240429	201600	473009904	1885	1885	1885	1885	0
18	20240429	201500	473009904	1885	1885	1885	1885	0
19	20240429	201400	473009904	1885	1885	1885	1885	0
20	20240429	201300	473009904	1885	1885	1885	1885	0
21	20240429	201200	473009904	1885	1885	1885	1885	0
22	20240429	201100	473009904	1885	1885	1885	1885	0
23	20240429	201000	473009904	1885	1885	1885	1885	0
24	20240429	200900	473009904	1885	1885	1885	1885	0
25	20240429	200800	473009904	1885	1885	1885	1885	0
26	20240429	200700	473009904	1885	1885	1885	1885	0
27	20240429	200600	473009904	1885	1885	1885	1885	0
28	20240429	200500	473009904	1885	1885	1885	1885	0
29	20240429	200400	473009904	1885	1885	1885	1885	0
30	20240429	200300	473009904	1885	1885	1885	1885	0
31	20240429	200200	473009904	1885	1885	1885	1885	0
32	20240429	200100	473009904	1885	1885	1885	1885	7621
33	20240429	200000	473009904	1885	1885	1885	1885	0
34	20240429	195900	473009904	1885	1885	1885	1885	0
35	20240429	195800	473009904	1885	1885	1885	1885	0
36	20240429	195700	473009904	1885	1885	1885	1885	0
37	20240429	195600	473009904	1885	1885	1885	1885	0
38	20240429	195500	473009904	1885	1885	1885	1885	0
39	20240429	195400	473009904	1885	1885	1885	1885	0
40	20240429	195300	473009904	1885	1885	1885	1885	0
41	20240429	195200	473009904	1885	1885	1885	1885	0
42	20240429	195100	473009904	1885	1885	1885	1885	0
43	20240429	195000	473009904	1885	1885	1885	1885	0
44	20240429	194900	473009904	1885	1885	1885	1885	0
45	20240429	194800	473009904	1885	1885	1885	1885	0
46	20240429	194700	473009904	1885	1885	1885	1885	0
47	20240429	194600	473009904	1885	1885	1885	1885	0
48	20240429	194500	473009904	1885	1885	1885	1885	0
49	20240429	194400	473009904	1885	1885	1885	1885	0
50	20240429	194300	473009904	1885	1885	1885	1885	0
51	20240429	194200	473009904	1885	1885	1885	1885	0
52	20240429	194100	473009904	1885	1885	1885	1885	0
53	20240429	194000	473009904	1885	1885	1885	1885	0
54	20240429	193900	473009904	1885	1885	1885	1885	0
55	20240429	193800	473009904	1885	1885	1885	1885	0
56	20240429	193700	473009904	1885	1885	1885	1885	0
57	20240429	193600	473009904	1885	1885	1885	1885	0
58	20240429	193500	473009904	1885	1885	1885	1885	0
59	20240429	193400	473009904	1885	1885	1885	1885	0
60	20240429	193300	473009904	1885	1885	1885	1885	0
61	20240429	193200	473009904	1885	1885	1885	1885	0
62	20240429	193100	473009904	1885	1885	1885	1885	7621
63	20240429	193000	473009904	1885	1885	1885	1885	0
64	20240429	192900	473009904	1885	1885	1885	1885	0
65	20240429	192800	473009904	1885	1885	1885	1885	0
66	20240429	192700	473009904	1885	1885	1885	1885	0
67	20240429	192600	473009904	1885	1885	1885	1885	0
68	20240429	192500	473009904	1885	1885	1885	1885	0
69	20240429	192400	473009904	1885	1885	1885	1885	0
70	20240429	192300	473009904	1885	1885	1885	1885	0
71	20240429	192200	473009904	1885	1885	1885	1885	0
72	20240429	192100	473009904	1885	1885	1885	1885	0
73	20240429	192000	473009904	1885	1885	1885	1885	0
74	20240429	191900	473009904	1885	1885	1885	1885	0
75	20240429	191800	473009904	1885	1885	1885	1885	0
76	20240429	191700	473009904	1885	1885	1885	1885	0
77	20240429	191600	473009904	1885	1885	1885	1885	0
78	20240429	191500	473009904	1885	1885	1885	1885	0
79	20240429	191400	473009904	1885	1885	1885	1885	0
80	20240429	191300	473009904	1885	1885	1885	1885	0
81	20240429	191200	473009904	1885	1885	1885	1885	0
82	20240429	191100	473009904	1885	1885	1885	1885	0
83	20240429	191000	473009904	1885	1885	1885	1885	0
84	20240429	190900	473009904	1885	1885	1885	1885	0
85	20240429	190800	473009904	1885	1885	1885	1885	0
86	20240429	190700	473009904	1885	1885	1885	1885	0
87	20240429	190600	473009904	1885	1885	1885	1885	0
88	20240429	190500	473009904	1885	1885	1885	1885	0
89	20240429	190400	473009904	1885	1885	1885	1885	0
90	20240429	190300	473009904	1885	1885	1885	1885	0
91	20240429	190200	473009904	1885	1885	1885	1885	0
92	20240429	190100	473009904	1885	1885	1885	1885	7621
93	20240429	190000	473009904	1885	1885	1885	1885	0
94	20240429	185900	473009904	1885	1885	1885	1885	0
95	20240429	185800	473009904	1885	1885	1885	1885	0
96	20240429	185700	473009904	1885	1885	1885	1885	0
97	20240429	185600	473009904	1885	1885	1885	1885	0
98	20240429	185500	473009904	1885	1885	1885	1885	0
99	20240429	185400	473009904	1885	1885	1885	1885	0
100	20240429	185300	473009904	1885	1885	1885	1885	0
101	20240429	185200	473009904	1885	1885	1885	1885	0
102	20240429	185100	473009904	1885	1885	1885	1885	0
103	20240429	185000	473009904	1885	1885	1885	1885	0
104	20240429	184900	473009904	1885	1885	1885	1885	0
105	20240429	184800	473009904	1885	1885	1885	1885	0
106	20240429	184700	473009904	1885	1885	1885	1885	0
107	20240429	184600	473009904	1885	1885	1885	1885	0
108	20240429	184500	473009904	1885	1885	1885	1885	0
109	20240429	184400	473009904	1885	1885	1885	1885	0
110	20240429	184300	473009904	1885	1885	1885	1885	0
111	20240429	184200	473009904	1885	1885	1885	1885	0
112	20240429	184100	473009904	1885	1885	1885	1885	0
113	20240429	184000	473009904	1885	1885	1885	1885	0
114	20240429	183900	473009904	1885	1885	1885	1885	0
115	20240429	183800	473009904	1885	1885	1885	1885	0
116	20240429	183700	473009904	1885	1885	1885	1885	0
117	20240429	183600	473009904	1885	1885	1885	1885	0
118	20240429	183500	473009904	1885	1885	1885	1885	0
119	20240429	183400	473009904	1885	1885	1885	1885	0
120	20240429	183300	473009904	1885	1885	1885	1885	0
121	20240429	183200	473009904	1885	1885	1885	1885	0
122	20240429	183100	473009904	1885	1885	1885	1885	7621
123	20240429	183000	473009904	1885	1885	1885	1885	0
124	20240429	182900	473009904	1885	1885	1885	1885	0
125	20240429	182800	473009904	1885	1885	1885	1885	0
126	20240429	182700	473009904	1885	1885	1885	1885	0
127	20240429	182600	473009904	1885	1885	1885	1885	0
128	20240429	182500	473009904	1885	1885	1885	1885	0
129	20240429	182400	473009904	1885	1885	1885	1885	0
130	20240429	182300	473009904	1885	1885	1885	1885	0
131	20240429	182200	473009904	1885	1885	1885	1885	0
132	20240429	182100	473009904	1885	1885	1885	1885	0
133	20240429	182000	473009904	1885	1885	1885	1885	0
134	20240429	181900	473009904	1885	1885	1885	1885	0
135	20240429	181800	473009904	1885	1885	1885	1885	0
136	20240429	181700	473009904	1885	1885	1885	1885	0
137	20240429	181600	473009904	1885	1885	1885	1885	0
138	20240429	181500	473009904	1885	1885	1885	1885	0
139	20240429	181400	473009904	1885	1885	1885	1885	0
140	20240429	181300	473009904	1885	1885	1885	1885	0
141	20240429	181200	473009904	1885	1885	1885	1885	0
142	20240429	181100	473009904	1885	1885	1885	1885	0
143	20240429	181000	473009904	1885	1885	1885	1885	0
144	20240429	180900	473009904	1885	1885	1885	1885	0
145	20240429	180800	473009904	1885	1885	1885	1885	0
146	20240429	180700	473009904	1885	1885	1885	1885	0
147	20240429	180600	473009904	1885	1885	1885	1885	0
148	20240429	180500	473009904	1885	1885	1885	1885	0
149	20240429	180400	473009904	1885	1885	1885	1885	0
150	20240429	180300	473009904	1885	1885	1885	1885	0
151	20240429	180200	473009904	1885	1885	1885	1885	0
152	20240429	180100	473009904	1885	1885	1885	1885	7621
153	20240429	180000	473009904	1885	1885	1885	1885	0
154	20240429	175900	473009904	1885	1885	1885	1885	0
155	20240429	175800	473009904	1885	1885	1885	1885	0
156	20240429	175700	473009904	1885	1885	1885	1885	0
157	20240429	175600	473009904	1885	1885	1885	1885	0
158	20240429	175500	473009904	1885	1885	1885	1885	0
159	20240429	175400	473009904	1885	1885	1885	1885	0
160	20240429	175300	473009904	1885	1885	1885	1885	0
161	20240429	175200	473009904	1885	1885	1885	1885	0
162	20240429	175100	473009904	1885	1885	1885	1885	0
163	20240429	175000	473009904	1885	1885	1885	1885	0
164	20240429	174900	473009904	1885	1885	1885	1885	0
165	20240429	174800	473009904	1885	1885	1885	1885	0
166	20240429	174700	473009904	1885	1885	1885	1885	0
167	20240429	174600	473009904	1885	1885	1885	1885	0
168	20240429	174500	473009904	1885	1885	1885	1885	0
169	20240429	174400	473009904	1885	1885	1885	1885	0
170	20240429	174300	473009904	1885	1885	1885	1885	0
171	20240429	174200	473009904	1885	1885	1885	1885	0
172	20240429	174100	473009904	1885	1885	1885	1885	0
173	20240429	174000	473009904	1885	1885	1885	1885	0
174	20240429	173900	473009904	1885	1885	1885	1885	0
175	20240429	173800	473009904	1885	1885	1885	1885	0
176	20240429	173700	473009904	1885	1885	1885	1885	0
177	20240429	173600	473009904	1885	1885	1885	1885	0
178	20240429	173500	473009904	1885	1885	1885	1885	0
179	20240429	173400	473009904	1885	1885	1885	1885	0
180	20240429	173300	473009904	1885	1885	1885	1885	0
181	20240429	173200	473009904	1885	1885	1885	1885	0
182	20240429	173100	473009904	1885	1885	1885	1885	7621
183	20240429	173000	473009904	1885	1885	1885	1885	0
184	20240429	172900	473009904	1885	1885	1885	1885	0
185	20240429	172800	473009904	1885	1885	1885	1885	0
186	20240429	172700	473009904	1885	1885	1885	1885	0
187	20240429	172600	473009904	1885	1885	1885	1885	0
188	20240429	172500	473009904	1885	1885	1885	1885	0
189	20240429	172400	473009904	1885	1885	1885	1885	0
190	20240429	172300	473009904	1885	1885	1885	1885	0
191	20240429	172200	473009904	1885	1885	1885	1885	0
192	20240429	172100	473009904	1885	1885	1885	1885	0
193	20240429	172000	473009904	1885	1885	1885	1885	0
194	20240429	171900	473009904	1885	1885	1885	1885	0
195	20240429	171800	473009904	1885	1885	1885	1885	0
196	20240429	171700	473009904	1885	1885	1885	1885	0
197	20240429	171600	473009904	1885	1885	1885	1885	0
198	20240429	171500	473009904	1885	1885	1885	1885	0
199	20240429	171400	473009904	1885	1885	1885	1885	0
200	20240429	171300	473009904	1885	1885	1885	1885	0
201	20240429	171200	473009904	1885	1885	1885	1885	0
202	20240429	171100	473009904	1885	1885	1885	1885	0
203	20240429	171000	473009904	1885	1885	1885	1885	0
204	20240429	170900	473009904	1885	1885	1885	1885	0
205	20240429	170800	473009904	1885	1885	1885	1885	0
206	20240429	170700	473009904	1885	1885	1885	1885	0
207	20240429	170600	473009904	1885	1885	1885	1885	0
208	20240429	170500	473009904	1885	1885	1885	1885	0
209	20240429	170400	473009904	1885	1885	1885	1885	0
210	20240429	170300	473009904	1885	1885	1885	1885	0
211	20240429	170200	473009904	1885	1885	1885	1885	0
212	20240429	170100	473009904	1885	1885	1885	1885	7621
213	20240429	170000	473009904	1885	1885	1885	1885	0
214	20240429	165900	473009904	1885	1885	1885	1885	0
215	20240429	165800	473009904	1885	1885	1885	1885	0
216	20240429	165700	473009904	1885	1885	1885	1885	0
217	20240429	165600	473009904	1885	1885	1885	1885	0
218	20240429	165500	473009904	1885	1885	1885	1885	0
219	20240429	165400	473009904	1885	1885	1885	1885	0
220	20240429	165300	473009904	1885	1885	1885	1885	0
221	20240429	165200	473009904	1885	1885	1885	1885	0
222	20240429	165100	473009904	1885	1885	1885	1885	0
223	20240429	165000	473009904	1885	1885	1885	1885	0
224	20240429	164900	473009904	1885	1885	1885	1885	0
225	20240429	164800	473009904	1885	1885	1885	1885	0
226	20240429	164700	473009904	1885	1885	1885	1885	0
227	20240429	164600	473009904	1885	1885	1885	1885	0
228	20240429	164500	473009904	1885	1885	1885	1885	0
229	20240429	164400	473009904	1885	1885	1885	1885	0
230	20240429	164300	473009904	1885	1885	1885	1885	0
231	20240429	164200	473009904	1885	1885	1885	1885	0
232	20240429	164100	473009904	1885	1885	1885	1885	0
233	20240429	164000	473009904	1885	1885	1885	1885	0
234	20240429	163900	473009904	1885	1885	1885	1885	0
235	20240429	163800	473009904	1885	1885	1885	1885	0
236	20240429	163700	473009904	1885	1885	1885	1885	0
237	20240429	163600	473009904	1885	1885	1885	1885	0
238	20240429	163500	473009904	1885	1885	1885	1885	0
239	20240429	163400	473009904	1885	1885	1885	1885	0
240	20240429	163300	473009904	1885	1885	1885	1885	0
241	20240429	163200	473009904	1885	1885	1885	1885	0
242	20240429	163100	473009904	1885	1885	1885	1885	7621
243	20240429	163000	473009904	1885	1885	1885	1885	0
244	20240429	162900	473009904	1885	1885	1885	1885	0
245	20240429	162800	473009904	1885	1885	1885	1885	0
246	20240429	162700	473009904	1885	1885	1885	1885	0
247	20240429	162600	473009904	1885	1885	1885	1885	0
248	20240429	162500	473009904	1885	1885	1885	1885	0
249	20240429	162400	473009904	1885	1885	1885	1885	0
250	20240429	162300	473009904	1885	1885	1885	1885	0
251	20240429	162200	473009904	1885	1885	1885	1885	0
252	20240429	162100	473009904	1885	1885	1885	1885	0
253	20240429	162000	473009904	1885	1885	1885	1885	0
254	20240429	161900	473009904	1885	1885	1885	1885	0
255	20240429	161800	473009904	1885	1885	1885	1885	0
256	20240429	161700	473009904	1885	1885	1885	1885	0
257	20240429	161600	473009904	1885	1885	1885	1885	0
258	20240429	161500	473009904	1885	1885	1885	1885	0
259	20240429	161400	473009904	1885	1885	1885	1885	0
260	20240429	161300	473009904	1885	1885	1885	1885	0
261	20240429	161200	473009904	1885	1885	1885	1885	0
262	20240429	161100	473009904	1885	1885	1885	1885	0
263	20240429	161000	473009904	1885	1885	1885	1885	0
264	20240429	160900	473009904	1885	1885	1885	1885	0
265	20240429	160800	473009904	1885	1885	1885	1885	0
266	20240429	160700	473009904	1885	1885	1885	1885	0
267	20240429	160600	473009904	1885	1885	1885	1885	0
268	20240429	160500	473009904	1885	1885	1885	1885	0
269	20240429	160400	473009904	1885	1885	1885	1885	0
270	20240429	160300	473009904	1885	1885	1885	1885	0
271	20240429	160200	473009904	1885	1885	1885	1885	0
272	20240429	160100	473009904	1885	1885	1885	1885	7621
273	20240429	160000	473009904	1885	1885	1885	1885	0
274	20240429	155900	473009904	1885	1885	1885	1885	0
275	20240429	155800	473009904	1885	1885	1885	1885	0
276	20240429	155700	473009904	1885	1885	1885	1885	0
277	20240429	155600	473009904	1885	1885	1885	1885	0
278	20240429	155500	473009904	1885	1885	1885	1885	0
279	20240429	155400	473009904	1885	1885	1885	1885	0
280	20240429	155300	473009904	1885	1885	1885	1885	0
281	20240429	155200	473009904	1885	1885	1885	1885	0
282	20240429	155100	473009904	1885	1885	1885	1885	0
283	20240429	155000	473009904	1885	1885	1885	1885	0
284	20240429	154900	473009904	1885	1885	1885	1885	0
285	20240429	154800	473009904	1885	1885	1885	1885	0
286	20240429	154700	473009904	1885	1885	1885	1885	0
287	20240429	154600	473009904	1885	1885	1885	1885	0
288	20240429	154500	473009904	1885	1885	1885	1885	0
289	20240429	154400	473009904	1885	1885	1885	1885	0
290	20240429	154300	473009904	1885	1885	1885	1885	0
291	20240429	154200	473009904	1885	1885	1885	1885	0
292	20240429	154100	473009904	1885	1885	1885	1885	0
293	20240429	154000	473009904	1885	1885	1885	1885	0
294	20240429	153900	473009904	1885	1885	1885	1885	0
295	20240429	153800	473009904	1885	1885	1885	1885	0
296	20240429	153700	473009904	1885	1885	1885	1885	0
297	20240429	153600	473009904	1885	1885	1885	1885	0
298	20240429	153500	473009904	1885	1885	1885	1885	0
299	20240429	153400	473009904	1885	1885	1885	1885	0
300	20240429	153300	473009904	1885	1885	1885	1885	0
301	20240429	153200	473009904	1885	1885	1885	1885	0
302	20240429	153100	473009904	1885	1885	1885	1885	7621
303	20240429	153000	473009904	1885	1885	1885	1885	7621
304	20240429	152900	458644319	1885	1885	1885	1885	0
305	20240429	152800	458644319	1885	1885	1885	1885	0
306	20240429	152700	458644319	1885	1885	1885	1885	0
307	20240429	152600	458644319	1885	1885	1885	1885	0
308	20240429	152500	458644319	1885	1885	1885	1885	0
309	20240429	152400	458644319	1885	1885	1885	1885	0
310	20240429	152300	458644319	1885	1885	1885	1885	0
311	20240429	152200	458644319	1885	1885	1885	1885	0
312	20240429	152100	458644319	1885	1885	1885	1885	0
313	20240429	152000	458644319	1885	1885	1885	1885	0
314	20240429	151900	458644319	1885	1884	1885	1884	2697
315	20240429	151800	453561094	1885	1885	1885	1884	366
316	20240429	151700	452871191	1885	1885	1885	1885	86
317	20240429	151600	452709081	1885	1885	1885	1885	91
318	20240429	151500	452537546	1885	1885	1885	1884	297
319	20240429	151400	451977731	1885	1885	1885	1885	126
320	20240429	151300	451740221	1885	1884	1885	1884	125
321	20240429	151200	451504645	1884	1882	1884	1882	36
322	20240429	151100	451436891	1885	1882	1885	1882	2
323	20240429	151000	451433124	1882	1883	1883	1882	411
324	20240429	150900	450659612	1882	1883	1883	1882	590
325	20240429	150800	449548643	1883	1883	1883	1883	700
326	20240429	150700	448230543	1883	1883	1883	1883	3031
327	20240429	150600	442523170	1885	1885	1885	1885	10
328	20240429	150500	442504320	1885	1885	1885	1885	37
329	20240429	150400	442434575	1885	1885	1885	1885	20
330	20240429	150300	442396875	1883	1884	1884	1883	272
331	20240429	150200	441884487	1885	1885	1885	1885	0
332	20240429	150100	441884487	1885	1885	1885	1885	0
333	20240429	150000	441884487	1885	1885	1885	1883	702
334	20240429	145900	440561219	1884	1884	1884	1884	1307
335	20240429	145800	438098831	1883	1883	1884	1883	1523
336	20240429	145700	435230052	1884	1884	1884	1884	856
337	20240429	145600	433617348	1884	1883	1884	1883	5
338	20240429	145500	433607932	1884	1884	1884	1884	0
339	20240429	145400	433607932	1884	1884	1884	1884	10
340	20240429	145300	433589092	1884	1884	1884	1884	10
341	20240429	145200	433570252	1884	1883	1884	1883	996
342	20240429	145100	431694764	1883	1883	1883	1883	1
343	20240429	145000	431692881	1883	1884	1884	1883	82
344	20240429	144900	431538472	1883	1883	1883	1883	2143
345	20240429	144800	427503203	1884	1884	1884	1884	0
346	20240429	144700	427503203	1884	1884	1884	1884	873
347	20240429	144600	425858471	1886	1886	1886	1886	0
348	20240429	144500	425858471	1886	1886	1886	1886	194
349	20240429	144400	425492587	1886	1884	1886	1884	3184
350	20240429	144300	419493565	1886	1886	1886	1886	0
351	20240429	144200	419493565	1886	1886	1886	1886	383
352	20240429	144100	418771227	1886	1886	1886	1886	0
353	20240429	144000	418771227	1886	1886	1886	1886	559
354	20240429	143900	417716953	1884	1884	1884	1884	0
355	20240429	143800	417716953	1884	1884	1884	1884	1
356	20240429	143700	417715069	1884	1884	1884	1884	0
357	20240429	143600	417715069	1884	1885	1885	1884	4002
358	20240429	143500	410174136	1885	1885	1885	1885	0
359	20240429	143400	410174136	1885	1885	1885	1885	1
360	20240429	143300	410172251	1885	1885	1885	1885	3500
361	20240429	143200	403574751	1885	1885	1885	1885	0
362	20240429	143100	403574751	1885	1886	1886	1885	2083
363	20240429	143000	399646764	1886	1885	1886	1885	6770
364	20240429	142900	386878644	1885	1885	1885	1885	694
365	20240429	142800	385570454	1885	1884	1885	1884	6517
366	20240429	142700	373287909	1885	1882	1885	1882	4500
367	20240429	142600	364814409	1885	1885	1885	1885	0
368	20240429	142500	364814409	1885	1885	1885	1885	0
369	20240429	142400	364814409	1885	1885	1885	1885	72
370	20240429	142300	364678689	1883	1883	1883	1883	2389
371	20240429	142200	360180202	1883	1883	1883	1883	0
372	20240429	142100	360180202	1883	1885	1885	1883	269
373	20240429	142000	359673476	1884	1884	1884	1884	0
374	20240429	141900	359673476	1884	1884	1884	1884	0
375	20240429	141800	359673476	1884	1882	1884	1882	2132
376	20240429	141700	355658820	1882	1882	1882	1882	0
377	20240429	141600	355658820	1882	1883	1884	1882	1023
378	20240429	141500	353731997	1883	1881	1883	1881	2647
379	20240429	141400	348750694	1881	1881	1881	1881	1
380	20240429	141300	348748813	1879	1879	1879	1879	0
381	20240429	141200	348748813	1879	1879	1879	1879	106
382	20240429	141100	348549639	1878	1878	1878	1878	1002
383	20240429	141000	346667883	1878	1880	1880	1878	2001
384	20240429	140900	342907899	1879	1879	1879	1879	0
385	20240429	140800	342907899	1879	1879	1879	1879	0
386	20240429	140700	342907899	1879	1879	1879	1879	0
387	20240429	140600	342907899	1879	1879	1879	1879	3
388	20240429	140500	342902262	1879	1879	1879	1879	0
389	20240429	140400	342902262	1879	1879	1879	1879	1
390	20240429	140300	342900383	1879	1879	1879	1879	0
391	20240429	140200	342900383	1879	1879	1879	1879	0
392	20240429	140100	342900383	1879	1883	1883	1879	6608
393	20240429	140000	330473939	1883	1884	1884	1883	5168
394	20240429	135900	320739766	1885	1885	1885	1885	0
395	20240429	135800	320739766	1885	1885	1885	1885	366
396	20240429	135700	320049856	1886	1886	1886	1886	0
397	20240429	135600	320049856	1886	1886	1886	1886	0
398	20240429	135500	320049856	1886	1886	1886	1886	0
399	20240429	135400	320049856	1886	1885	1886	1884	70
400	20240429	135300	319917953	1886	1886	1886	1886	0
401	20240429	135200	319917953	1886	1886	1886	1886	0
402	20240429	135100	319917953	1886	1885	1886	1885	9839
403	20240429	135000	301366055	1884	1880	1884	1880	4893
404	20240429	134900	292157473	1877	1877	1877	1877	1000
405	20240429	134800	290280473	1880	1880	1880	1877	965
406	20240429	134700	288469150	1878	1879	1879	1878	5298
407	20240429	134600	278515835	1880	1880	1880	1880	2790
408	20240429	134500	273270635	1881	1885	1885	1881	384
409	20240429	134400	272548251	1885	1885	1885	1885	0
410	20240429	134300	272548251	1885	1885	1885	1885	0
411	20240429	134200	272548251	1885	1885	1885	1885	0
412	20240429	134100	272548251	1885	1885	1885	1885	1
413	20240429	134000	272546366	1881	1881	1881	1881	943
414	20240429	133900	270772583	1881	1881	1881	1881	1
415	20240429	133800	270770702	1882	1885	1885	1882	1001
416	20240429	133700	268883820	1885	1885	1885	1885	1
417	20240429	133600	268881935	1881	1883	1883	1881	5002
418	20240429	133500	259470157	1883	1883	1883	1883	0
419	20240429	133400	259470157	1883	1883	1883	1883	0
420	20240429	133300	259470157	1883	1883	1883	1883	230
421	20240429	133200	259037067	1883	1883	1883	1883	0
422	20240429	133100	259037067	1883	1883	1883	1883	0
423	20240429	133000	259037067	1883	1885	1885	1883	2448
424	20240429	132900	254425978	1884	1884	1884	1884	1000
425	20240429	132800	252541978	1884	1884	1884	1884	0
426	20240429	132700	252541978	1884	1885	1885	1884	2134
427	20240429	132600	248519549	1885	1885	1885	1885	2
428	20240429	132500	248515779	1886	1886	1886	1886	196
429	20240429	132400	248146123	1886	1886	1886	1886	0
430	20240429	132300	248146123	1886	1886	1886	1886	5
431	20240429	132200	248136693	1886	1886	1886	1886	0
432	20240429	132100	248136693	1886	1885	1886	1885	103
433	20240429	132000	247942438	1885	1886	1886	1885	6
434	20240429	131900	247931123	1886	1886	1886	1886	0
435	20240429	131800	247931123	1886	1886	1886	1886	106
436	20240429	131700	247731207	1886	1886	1886	1886	71
437	20240429	131600	247597301	1886	1883	1886	1883	6126
438	20240429	131500	236049153	1883	1883	1883	1883	797
439	20240429	131400	234548402	1883	1883	1883	1883	4
440	20240429	131300	234540870	1883	1883	1883	1883	0
441	20240429	131200	234540870	1883	1883	1883	1883	0
442	20240429	131100	234540870	1883	1883	1883	1883	205
443	20240429	131000	234154855	1882	1882	1882	1882	190
444	20240429	130900	233797275	1881	1881	1881	1881	1488
445	20240429	130800	230998347	1877	1877	1877	1877	1
446	20240429	130700	230996470	1877	1877	1877	1877	1
447	20240429	130600	230994593	1877	1877	1877	1877	1
448	20240429	130500	230992716	1876	1876	1876	1876	0
449	20240429	130400	230992716	1876	1876	1876	1876	0
450	20240429	130300	230992716	1876	1876	1876	1876	0
451	20240429	130200	230992716	1876	1876	1876	1876	0
452	20240429	130100	230992716	1876	1876	1876	1876	0
453	20240429	130000	230992716	1876	1876	1876	1876	1
454	20240429	125900	230990840	1876	1880	1880	1876	4329
455	20240429	125800	222855276	1880	1880	1880	1880	0
456	20240429	125700	222855276	1880	1880	1880	1880	0
457	20240429	125600	222855276	1880	1880	1880	1880	0
458	20240429	125500	222855276	1880	1880	1880	1880	1
459	20240429	125400	222853396	1876	1876	1876	1876	0
460	20240429	125300	222853396	1876	1877	1877	1876	100
461	20240429	125200	222665783	1877	1877	1877	1877	0
462	20240429	125100	222665783	1877	1878	1878	1877	501
463	20240429	125000	221725305	1877	1877	1877	1877	0
464	20240429	124900	221725305	1877	1877	1877	1877	0
465	20240429	124800	221725305	1877	1877	1877	1877	0
466	20240429	124700	221725305	1877	1877	1877	1877	0
467	20240429	124600	221725305	1877	1877	1877	1877	3
468	20240429	124500	221719674	1877	1877	1877	1877	0
469	20240429	124400	221719674	1877	1877	1877	1877	1
470	20240429	124300	221717797	1878	1878	1878	1878	0
471	20240429	124200	221717797	1878	1878	1878	1878	0
472	20240429	124100	221717797	1878	1878	1878	1878	0
473	20240429	124000	221717797	1878	1880	1880	1878	4000
474	20240429	123900	214205732	1880	1880	1880	1880	1400
475	20240429	123800	211573732	1881	1881	1881	1881	209
476	20240429	123700	211180603	1881	1881	1881	1881	0
477	20240429	123600	211180603	1881	1881	1881	1881	2
478	20240429	123500	211176841	1881	1881	1881	1881	0
479	20240429	123400	211176841	1881	1881	1881	1881	263
480	20240429	123300	210682138	1882	1882	1882	1882	53
481	20240429	123200	210582392	1882	1882	1882	1882	30
482	20240429	123100	210525932	1882	1882	1882	1882	0
483	20240429	123000	210525932	1882	1882	1882	1882	0
484	20240429	122900	210525932	1882	1882	1882	1882	0
485	20240429	122800	210525932	1882	1882	1882	1882	0
486	20240429	122700	210525932	1882	1882	1882	1882	400
487	20240429	122600	209773132	1882	1882	1882	1882	3
488	20240429	122500	209767486	1882	1882	1882	1882	0
489	20240429	122400	209767486	1882	1882	1882	1882	28
490	20240429	122300	209714790	1882	1882	1882	1882	0
491	20240429	122200	209714790	1882	1882	1882	1882	0
492	20240429	122100	209714790	1882	1882	1882	1882	1
493	20240429	122000	209712908	1881	1883	1883	1881	615
494	20240429	121900	208556037	1881	1881	1881	1881	100
495	20240429	121800	208367937	1881	1881	1881	1881	1
496	20240429	121700	208366056	1883	1883	1883	1883	0
497	20240429	121600	208366056	1883	1883	1883	1883	188
498	20240429	121500	208012052	1882	1882	1882	1882	39
499	20240429	121400	207938654	1882	1882	1882	1882	636
500	20240429	121300	206741702	1881	1881	1881	1881	0
501	20240429	121200	206741702	1881	1881	1881	1881	1414
502	20240429	121100	204081968	1880	1880	1880	1880	1
503	20240429	121000	204080088	1880	1880	1880	1880	0
504	20240429	120900	204080088	1880	1880	1880	1880	1
505	20240429	120800	204078208	1881	1881	1881	1881	0
506	20240429	120700	204078208	1881	1881	1881	1881	0
507	20240429	120600	204078208	1881	1881	1881	1880	762
508	20240429	120500	202644888	1881	1881	1881	1881	0
509	20240429	120400	202644888	1881	1881	1881	1881	191
510	20240429	120300	202285617	1881	1881	1881	1881	0
511	20240429	120200	202285617	1881	1881	1881	1881	0
512	20240429	120100	202285617	1881	1881	1881	1881	0
513	20240429	120000	202285617	1881	1881	1881	1881	60
514	20240429	115900	202172757	1881	1881	1881	1881	0
515	20240429	115800	202172757	1881	1881	1881	1881	0
516	20240429	115700	202172757	1881	1881	1881	1881	120
517	20240429	115600	201947037	1878	1878	1878	1878	3
518	20240429	115500	201941403	1878	1878	1878	1878	0
519	20240429	115400	201941403	1878	1878	1878	1878	0
520	20240429	115300	201941403	1878	1878	1878	1878	0
521	20240429	115200	201941403	1878	1878	1878	1878	30
522	20240429	115100	201885063	1878	1878	1878	1878	0
523	20240429	115000	201885063	1878	1881	1881	1878	3
524	20240429	114900	201879426	1881	1881	1881	1881	3
525	20240429	114800	201873783	1878	1878	1878	1878	1
526	20240429	114700	201871905	1881	1879	1881	1877	6001
527	20240429	114600	190606254	1878	1878	1878	1878	0
528	20240429	114500	190606254	1878	1878	1878	1878	0
529	20240429	114400	190606254	1878	1878	1878	1878	0
530	20240429	114300	190606254	1878	1878	1878	1878	2700
531	20240429	114200	185535654	1878	1878	1878	1878	0
532	20240429	114100	185535654	1878	1878	1878	1878	2
533	20240429	114000	185531898	1878	1878	1878	1878	0
534	20240429	113900	185531898	1878	1878	1878	1878	0
535	20240429	113800	185531898	1878	1878	1878	1878	0
536	20240429	113700	185531898	1878	1878	1878	1878	2
537	20240429	113600	185528142	1878	1878	1878	1878	2
538	20240429	113500	185524386	1878	1878	1878	1878	1000
539	20240429	113400	183646386	1878	1878	1878	1878	1001
540	20240429	113300	181766508	1878	1878	1878	1878	0
541	20240429	113200	181766508	1878	1878	1878	1878	0
542	20240429	113100	181766508	1878	1878	1878	1878	3000
543	20240429	113000	176132508	1878	1878	1878	1878	0
544	20240429	112900	176132508	1878	1878	1878	1878	0
545	20240429	112800	176132508	1878	1878	1878	1878	1125
546	20240429	112700	174019758	1879	1880	1880	1879	2238
547	20240429	112600	169814529	1880	1880	1880	1880	5
548	20240429	112500	169805129	1881	1881	1881	1881	22
549	20240429	112400	169763747	1880	1880	1880	1880	0
550	20240429	112300	169763747	1880	1880	1880	1880	2
551	20240429	112200	169759987	1880	1880	1880	1880	0
552	20240429	112100	169759987	1880	1881	1881	1880	296
553	20240429	112000	169203477	1880	1881	1881	1880	340
554	20240429	111900	168564237	1881	1881	1881	1881	0
555	20240429	111800	168564237	1881	1881	1881	1881	1
556	20240429	111700	168562356	1882	1882	1882	1882	0
557	20240429	111600	168562356	1882	1882	1882	1882	300
558	20240429	111500	167997756	1882	1882	1882	1882	4
559	20240429	111400	167990228	1885	1885	1885	1885	0
560	20240429	111300	167990228	1885	1885	1885	1885	0
561	20240429	111200	167990228	1885	1885	1885	1885	0
562	20240429	111100	167990228	1885	1881	1885	1881	202
563	20240429	111000	167609468	1881	1881	1881	1881	0
564	20240429	110900	167609468	1881	1881	1881	1881	0
565	20240429	110800	167609468	1881	1881	1881	1881	621
566	20240429	110700	166441367	1879	1880	1880	1879	667
567	20240429	110600	165187408	1881	1881	1881	1881	281
568	20240429	110500	164658847	1881	1881	1881	1881	0
569	20240429	110400	164658847	1881	1881	1881	1881	0
570	20240429	110300	164658847	1881	1881	1881	1881	0
571	20240429	110200	164658847	1881	1881	1881	1881	0
572	20240429	110100	164658847	1881	1881	1881	1881	0
573	20240429	110000	164658847	1881	1881	1881	1881	1500
574	20240429	105900	161837347	1885	1885	1885	1885	0
575	20240429	105800	161837347	1885	1885	1885	1885	2
576	20240429	105700	161833577	1880	1882	1882	1880	3202
577	20240429	105600	155812613	1882	1882	1882	1882	3
578	20240429	105500	155806967	1882	1883	1883	1882	1149
579	20240429	105400	153644529	1882	1882	1882	1882	40
580	20240429	105300	153569249	1882	1882	1882	1882	1000
581	20240429	105200	151687249	1882	1882	1882	1882	0
582	20240429	105100	151687249	1882	1884	1884	1882	369
583	20240429	105000	150992679	1884	1884	1884	1884	1
584	20240429	104900	150990795	1882	1882	1882	1882	0
585	20240429	104800	150990795	1882	1882	1882	1882	0
586	20240429	104700	150990795	1882	1889	1889	1882	4853
587	20240429	104600	141844874	1885	1886	1886	1884	10425
588	20240429	104500	122183926	1886	1881	1886	1881	13104
589	20240429	104400	97496003	1881	1881	1881	1881	265
590	20240429	104300	96997538	1881	1881	1881	1881	2
591	20240429	104200	96993776	1879	1879	1879	1879	0
592	20240429	104100	96993776	1879	1880	1880	1879	18
593	20240429	104000	96959937	1880	1880	1880	1880	63
594	20240429	103900	96841497	1880	1880	1880	1880	1
595	20240429	103800	96839617	1880	1876	1880	1876	2183
596	20240429	103700	92735737	1874	1874	1874	1874	0
597	20240429	103600	92735737	1874	1874	1874	1874	2
598	20240429	103500	92731989	1874	1874	1874	1874	0
599	20240429	103400	92731989	1874	1874	1874	1874	0
600	20240429	103300	92731989	1874	1874	1874	1874	0
601	20240429	103200	92731989	1874	1874	1874	1874	0
602	20240429	103100	92731989	1874	1874	1874	1874	0
603	20240429	103000	92731989	1874	1874	1874	1874	1190
604	20240429	102900	90501929	1874	1874	1874	1874	550
605	20240429	102800	89471229	1874	1874	1874	1874	0
606	20240429	102700	89471229	1874	1874	1874	1874	30
607	20240429	102600	89415009	1874	1880	1880	1874	380
608	20240429	102500	88702522	1875	1876	1880	1875	1561
609	20240429	102400	85775392	1875	1875	1875	1875	0
610	20240429	102300	85775392	1875	1875	1875	1875	0
611	20240429	102200	85775392	1875	1875	1875	1875	0
612	20240429	102100	85775392	1875	1875	1875	1875	1
613	20240429	102000	85773517	1875	1875	1875	1875	300
614	20240429	101900	85211017	1875	1875	1875	1875	995
615	20240429	101800	83345392	1875	1877	1877	1875	1731
616	20240429	101700	80097349	1878	1881	1881	1878	1205
617	20240429	101600	77832652	1881	1881	1881	1881	1
618	20240429	101500	77830771	1881	1881	1881	1881	0
619	20240429	101400	77830771	1881	1881	1881	1881	0
620	20240429	101300	77830771	1881	1881	1881	1881	1000
621	20240429	101200	75949771	1882	1882	1882	1882	200
622	20240429	101100	75573371	1881	1881	1881	1881	834
623	20240429	101000	74004617	1881	1881	1881	1881	30
624	20240429	100900	73948187	1881	1881	1881	1881	0
625	20240429	100800	73948187	1881	1881	1881	1881	210
626	20240429	100700	73553177	1882	1882	1882	1882	2
627	20240429	100600	73549413	1878	1878	1878	1878	3
628	20240429	100500	73543779	1882	1882	1882	1882	1
629	20240429	100400	73541897	1876	1876	1876	1876	1
630	20240429	100300	73540021	1882	1882	1882	1882	519
631	20240429	100200	72563263	1882	1877	1882	1877	1007
632	20240429	100100	70668124	1877	1876	1877	1876	114
633	20240429	100000	70454170	1877	1877	1877	1877	31
634	20240429	095900	70395983	1876	1876	1876	1876	1
635	20240429	095800	70394107	1876	1877	1877	1876	1241
636	20240429	095700	68064890	1877	1877	1877	1877	101
637	20240429	095600	67875313	1877	1877	1877	1877	1046
638	20240429	095500	65911971	1877	1877	1877	1877	100
639	20240429	095400	65724271	1877	1877	1877	1877	0
640	20240429	095300	65724271	1877	1877	1877	1877	104
641	20240429	095200	65529063	1877	1877	1877	1877	200
642	20240429	095100	65153663	1877	1877	1877	1877	200
643	20240429	095000	64778263	1876	1876	1876	1876	133
644	20240429	094900	64528755	1877	1877	1877	1877	0
645	20240429	094800	64528755	1877	1877	1877	1877	841
646	20240429	094700	62950198	1877	1877	1877	1877	106
647	20240429	094600	62751236	1877	1877	1877	1877	1
648	20240429	094500	62749359	1875	1875	1875	1875	0
649	20240429	094400	62749359	1875	1875	1875	1875	27
650	20240429	094300	62698734	1875	1875	1875	1875	80
651	20240429	094200	62548734	1882	1875	1882	1875	3
652	20240429	094100	62543102	1882	1882	1882	1882	0
653	20240429	094000	62543102	1882	1882	1882	1882	27
654	20240429	093900	62492288	1882	1882	1882	1882	0
655	20240429	093800	62492288	1882	1882	1882	1882	0
656	20240429	093700	62492288	1882	1882	1882	1882	0
657	20240429	093600	62492288	1882	1885	1885	1873	7086
658	20240429	093500	49218575	1884	1883	1884	1883	200
659	20240429	093400	48841827	1873	1882	1882	1873	1074
660	20240429	093300	46820568	1882	1882	1882	1882	0
661	20240429	093200	46820568	1882	1882	1882	1882	0
662	20240429	093100	46820568	1882	1882	1882	1882	0
663	20240429	093000	46820568	1882	1882	1882	1882	30
664	20240429	092900	46764108	1882	1882	1882	1882	0
665	20240429	092800	46764108	1882	1872	1882	1872	91
666	20240429	092700	46593446	1872	1872	1872	1872	419
667	20240429	092600	45809078	1872	1872	1872	1872	3
668	20240429	092500	45803462	1872	1872	1872	1872	2000
669	20240429	092400	42059462	1872	1874	1874	1872	2000
670	20240429	092300	38313716	1875	1878	1878	1875	2599
671	20240429	092200	33436530	1878	1878	1878	1878	0
672	20240429	092100	33436530	1878	1878	1878	1878	1
673	20240429	092000	33434652	1884	1879	1884	1876	1002
674	20240429	091900	31553216	1878	1878	1878	1878	0
675	20240429	091800	31553216	1878	1878	1878	1878	0
676	20240429	091700	31553216	1878	1878	1878	1878	151
677	20240429	091600	31269638	1878	1878	1878	1878	2
678	20240429	091500	31265882	1877	1877	1877	1877	0
679	20240429	091400	31265882	1877	1880	1880	1877	2423
680	20240429	091300	26717277	1877	1877	1877	1877	0
681	20240429	091200	26717277	1877	1877	1877	1877	0
682	20240429	091100	26717277	1877	1877	1877	1877	39
683	20240429	091000	26644074	1889	1889	1890	1889	136
684	20240429	090900	26387112	1890	1890	1890	1890	1
685	20240429	090800	26385222	1872	1882	1883	1872	4500
686	20240429	090700	17937972	1880	1880	1880	1880	49
687	20240429	090600	17845852	1886	1898	1898	1886	89
688	20240429	090500	17677605	1900	1880	1900	1880	556
689	20240429	090400	16622325	1870	1871	1871	1870	956
690	20240429	090300	14834078	1871	1871	1871	1871	0
691	20240429	090200	14834078	1871	1874	1874	1871	17
692	20240429	090100	14802235	1874	1880	1899	1871	4655
693	20240429	090000	6062935	1881	1900	1900	1881	2703