KissMeData/122350/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	201700	67982372	1860	1860	1860	1860	480
3	20240429	201600	67982372	1860	1860	1860	1860	0
4	20240429	201500	67982372	1860	1860	1860	1860	0
5	20240429	201400	67982372	1860	1860	1860	1860	0
6	20240429	201300	67982372	1860	1860	1860	1860	0
7	20240429	201200	67982372	1860	1860	1860	1860	0
8	20240429	201100	67982372	1860	1860	1860	1860	0
9	20240429	201000	67982372	1860	1860	1860	1860	0
10	20240429	200900	67982372	1860	1860	1860	1860	0
11	20240429	200800	67982372	1860	1860	1860	1860	0
12	20240429	200700	67982372	1860	1860	1860	1860	0
13	20240429	200600	67982372	1860	1860	1860	1860	0
14	20240429	200500	67982372	1860	1860	1860	1860	0
15	20240429	200400	67982372	1860	1860	1860	1860	0
16	20240429	200300	67982372	1860	1860	1860	1860	0
17	20240429	200200	67982372	1860	1860	1860	1860	0
18	20240429	200100	67982372	1860	1860	1860	1860	0
19	20240429	200000	67982372	1860	1860	1860	1860	0
20	20240429	195900	67982372	1860	1860	1860	1860	0
21	20240429	195800	67982372	1860	1860	1860	1860	0
22	20240429	195700	67982372	1860	1860	1860	1860	0
23	20240429	195600	67982372	1860	1860	1860	1860	0
24	20240429	195500	67982372	1860	1860	1860	1860	0
25	20240429	195400	67982372	1860	1860	1860	1860	0
26	20240429	195300	67982372	1860	1860	1860	1860	0
27	20240429	195200	67982372	1860	1860	1860	1860	0
28	20240429	195100	67982372	1860	1860	1860	1860	0
29	20240429	195000	67982372	1860	1860	1860	1860	0
30	20240429	194900	67982372	1860	1860	1860	1860	0
31	20240429	194800	67982372	1860	1860	1860	1860	0
32	20240429	194700	67982372	1860	1860	1860	1860	480
33	20240429	194600	67982372	1860	1860	1860	1860	0
34	20240429	194500	67982372	1860	1860	1860	1860	0
35	20240429	194400	67982372	1860	1860	1860	1860	0
36	20240429	194300	67982372	1860	1860	1860	1860	0
37	20240429	194200	67982372	1860	1860	1860	1860	0
38	20240429	194100	67982372	1860	1860	1860	1860	0
39	20240429	194000	67982372	1860	1860	1860	1860	0
40	20240429	193900	67982372	1860	1860	1860	1860	0
41	20240429	193800	67982372	1860	1860	1860	1860	0
42	20240429	193700	67982372	1860	1860	1860	1860	0
43	20240429	193600	67982372	1860	1860	1860	1860	0
44	20240429	193500	67982372	1860	1860	1860	1860	0
45	20240429	193400	67982372	1860	1860	1860	1860	0
46	20240429	193300	67982372	1860	1860	1860	1860	0
47	20240429	193200	67982372	1860	1860	1860	1860	0
48	20240429	193100	67982372	1860	1860	1860	1860	0
49	20240429	193000	67982372	1860	1860	1860	1860	0
50	20240429	192900	67982372	1860	1860	1860	1860	0
51	20240429	192800	67982372	1860	1860	1860	1860	0
52	20240429	192700	67982372	1860	1860	1860	1860	0
53	20240429	192600	67982372	1860	1860	1860	1860	0
54	20240429	192500	67982372	1860	1860	1860	1860	0
55	20240429	192400	67982372	1860	1860	1860	1860	0
56	20240429	192300	67982372	1860	1860	1860	1860	0
57	20240429	192200	67982372	1860	1860	1860	1860	0
58	20240429	192100	67982372	1860	1860	1860	1860	0
59	20240429	192000	67982372	1860	1860	1860	1860	0
60	20240429	191900	67982372	1860	1860	1860	1860	0
61	20240429	191800	67982372	1860	1860	1860	1860	0
62	20240429	191700	67982372	1860	1860	1860	1860	480
63	20240429	191600	67982372	1860	1860	1860	1860	0
64	20240429	191500	67982372	1860	1860	1860	1860	0
65	20240429	191400	67982372	1860	1860	1860	1860	0
66	20240429	191300	67982372	1860	1860	1860	1860	0
67	20240429	191200	67982372	1860	1860	1860	1860	0
68	20240429	191100	67982372	1860	1860	1860	1860	0
69	20240429	191000	67982372	1860	1860	1860	1860	0
70	20240429	190900	67982372	1860	1860	1860	1860	0
71	20240429	190800	67982372	1860	1860	1860	1860	0
72	20240429	190700	67982372	1860	1860	1860	1860	0
73	20240429	190600	67982372	1860	1860	1860	1860	0
74	20240429	190500	67982372	1860	1860	1860	1860	0
75	20240429	190400	67982372	1860	1860	1860	1860	0
76	20240429	190300	67982372	1860	1860	1860	1860	0
77	20240429	190200	67982372	1860	1860	1860	1860	0
78	20240429	190100	67982372	1860	1860	1860	1860	0
79	20240429	190000	67982372	1860	1860	1860	1860	0
80	20240429	185900	67982372	1860	1860	1860	1860	0
81	20240429	185800	67982372	1860	1860	1860	1860	0
82	20240429	185700	67982372	1860	1860	1860	1860	0
83	20240429	185600	67982372	1860	1860	1860	1860	0
84	20240429	185500	67982372	1860	1860	1860	1860	0
85	20240429	185400	67982372	1860	1860	1860	1860	0
86	20240429	185300	67982372	1860	1860	1860	1860	0
87	20240429	185200	67982372	1860	1860	1860	1860	0
88	20240429	185100	67982372	1860	1860	1860	1860	0
89	20240429	185000	67982372	1860	1860	1860	1860	0
90	20240429	184900	67982372	1860	1860	1860	1860	0
91	20240429	184800	67982372	1860	1860	1860	1860	0
92	20240429	184700	67982372	1860	1860	1860	1860	480
93	20240429	184600	67982372	1860	1860	1860	1860	0
94	20240429	184500	67982372	1860	1860	1860	1860	0
95	20240429	184400	67982372	1860	1860	1860	1860	0
96	20240429	184300	67982372	1860	1860	1860	1860	0
97	20240429	184200	67982372	1860	1860	1860	1860	0
98	20240429	184100	67982372	1860	1860	1860	1860	0
99	20240429	184000	67982372	1860	1860	1860	1860	0
100	20240429	183900	67982372	1860	1860	1860	1860	0
101	20240429	183800	67982372	1860	1860	1860	1860	0
102	20240429	183700	67982372	1860	1860	1860	1860	0
103	20240429	183600	67982372	1860	1860	1860	1860	0
104	20240429	183500	67982372	1860	1860	1860	1860	0
105	20240429	183400	67982372	1860	1860	1860	1860	0
106	20240429	183300	67982372	1860	1860	1860	1860	0
107	20240429	183200	67982372	1860	1860	1860	1860	0
108	20240429	183100	67982372	1860	1860	1860	1860	0
109	20240429	183000	67982372	1860	1860	1860	1860	0
110	20240429	182900	67982372	1860	1860	1860	1860	0
111	20240429	182800	67982372	1860	1860	1860	1860	0
112	20240429	182700	67982372	1860	1860	1860	1860	0
113	20240429	182600	67982372	1860	1860	1860	1860	0
114	20240429	182500	67982372	1860	1860	1860	1860	0
115	20240429	182400	67982372	1860	1860	1860	1860	0
116	20240429	182300	67982372	1860	1860	1860	1860	0
117	20240429	182200	67982372	1860	1860	1860	1860	0
118	20240429	182100	67982372	1860	1860	1860	1860	0
119	20240429	182000	67982372	1860	1860	1860	1860	0
120	20240429	181900	67982372	1860	1860	1860	1860	0
121	20240429	181800	67982372	1860	1860	1860	1860	0
122	20240429	181700	67982372	1860	1860	1860	1860	480
123	20240429	181600	67982372	1860	1860	1860	1860	0
124	20240429	181500	67982372	1860	1860	1860	1860	0
125	20240429	181400	67982372	1860	1860	1860	1860	0
126	20240429	181300	67982372	1860	1860	1860	1860	0
127	20240429	181200	67982372	1860	1860	1860	1860	0
128	20240429	181100	67982372	1860	1860	1860	1860	0
129	20240429	181000	67982372	1860	1860	1860	1860	0
130	20240429	180900	67982372	1860	1860	1860	1860	0
131	20240429	180800	67982372	1860	1860	1860	1860	0
132	20240429	180700	67982372	1860	1860	1860	1860	0
133	20240429	180600	67982372	1860	1860	1860	1860	0
134	20240429	180500	67982372	1860	1860	1860	1860	0
135	20240429	180400	67982372	1860	1860	1860	1860	0
136	20240429	180300	67982372	1860	1860	1860	1860	0
137	20240429	180200	67982372	1860	1860	1860	1860	0
138	20240429	180100	67982372	1860	1860	1860	1860	0
139	20240429	180000	67982372	1860	1860	1860	1860	0
140	20240429	175900	67982372	1860	1860	1860	1860	0
141	20240429	175800	67982372	1860	1860	1860	1860	0
142	20240429	175700	67982372	1860	1860	1860	1860	0
143	20240429	175600	67982372	1860	1860	1860	1860	0
144	20240429	175500	67982372	1860	1860	1860	1860	0
145	20240429	175400	67982372	1860	1860	1860	1860	0
146	20240429	175300	67982372	1860	1860	1860	1860	0
147	20240429	175200	67982372	1860	1860	1860	1860	0
148	20240429	175100	67982372	1860	1860	1860	1860	0
149	20240429	175000	67982372	1860	1860	1860	1860	0
150	20240429	174900	67982372	1860	1860	1860	1860	0
151	20240429	174800	67982372	1860	1860	1860	1860	0
152	20240429	174700	67982372	1860	1860	1860	1860	480
153	20240429	174600	67982372	1860	1860	1860	1860	0
154	20240429	174500	67982372	1860	1860	1860	1860	0
155	20240429	174400	67982372	1860	1860	1860	1860	0
156	20240429	174300	67982372	1860	1860	1860	1860	0
157	20240429	174200	67982372	1860	1860	1860	1860	0
158	20240429	174100	67982372	1860	1860	1860	1860	0
159	20240429	174000	67982372	1860	1860	1860	1860	0
160	20240429	173900	67982372	1860	1860	1860	1860	0
161	20240429	173800	67982372	1860	1860	1860	1860	0
162	20240429	173700	67982372	1860	1860	1860	1860	0
163	20240429	173600	67982372	1860	1860	1860	1860	0
164	20240429	173500	67982372	1860	1860	1860	1860	0
165	20240429	173400	67982372	1860	1860	1860	1860	0
166	20240429	173300	67982372	1860	1860	1860	1860	0
167	20240429	173200	67982372	1860	1860	1860	1860	0
168	20240429	173100	67982372	1860	1860	1860	1860	0
169	20240429	173000	67982372	1860	1860	1860	1860	0
170	20240429	172900	67982372	1860	1860	1860	1860	0
171	20240429	172800	67982372	1860	1860	1860	1860	0
172	20240429	172700	67982372	1860	1860	1860	1860	0
173	20240429	172600	67982372	1860	1860	1860	1860	0
174	20240429	172500	67982372	1860	1860	1860	1860	0
175	20240429	172400	67982372	1860	1860	1860	1860	0
176	20240429	172300	67982372	1860	1860	1860	1860	0
177	20240429	172200	67982372	1860	1860	1860	1860	0
178	20240429	172100	67982372	1860	1860	1860	1860	0
179	20240429	172000	67982372	1860	1860	1860	1860	0
180	20240429	171900	67982372	1860	1860	1860	1860	0
181	20240429	171800	67982372	1860	1860	1860	1860	0
182	20240429	171700	67982372	1860	1860	1860	1860	480
183	20240429	171600	67982372	1860	1860	1860	1860	0
184	20240429	171500	67982372	1860	1860	1860	1860	0
185	20240429	171400	67982372	1860	1860	1860	1860	0
186	20240429	171300	67982372	1860	1860	1860	1860	0
187	20240429	171200	67982372	1860	1860	1860	1860	0
188	20240429	171100	67982372	1860	1860	1860	1860	0
189	20240429	171000	67982372	1860	1860	1860	1860	0
190	20240429	170900	67982372	1860	1860	1860	1860	0
191	20240429	170800	67982372	1860	1860	1860	1860	0
192	20240429	170700	67982372	1860	1860	1860	1860	0
193	20240429	170600	67982372	1860	1860	1860	1860	0
194	20240429	170500	67982372	1860	1860	1860	1860	0
195	20240429	170400	67982372	1860	1860	1860	1860	0
196	20240429	170300	67982372	1860	1860	1860	1860	0
197	20240429	170200	67982372	1860	1860	1860	1860	0
198	20240429	170100	67982372	1860	1860	1860	1860	0
199	20240429	170000	67982372	1860	1860	1860	1860	0
200	20240429	165900	67982372	1860	1860	1860	1860	0
201	20240429	165800	67982372	1860	1860	1860	1860	0
202	20240429	165700	67982372	1860	1860	1860	1860	0
203	20240429	165600	67982372	1860	1860	1860	1860	0
204	20240429	165500	67982372	1860	1860	1860	1860	0
205	20240429	165400	67982372	1860	1860	1860	1860	0
206	20240429	165300	67982372	1860	1860	1860	1860	0
207	20240429	165200	67982372	1860	1860	1860	1860	0
208	20240429	165100	67982372	1860	1860	1860	1860	0
209	20240429	165000	67982372	1860	1860	1860	1860	0
210	20240429	164900	67982372	1860	1860	1860	1860	0
211	20240429	164800	67982372	1860	1860	1860	1860	0
212	20240429	164700	67982372	1860	1860	1860	1860	480
213	20240429	164600	67982372	1860	1860	1860	1860	0
214	20240429	164500	67982372	1860	1860	1860	1860	0
215	20240429	164400	67982372	1860	1860	1860	1860	0
216	20240429	164300	67982372	1860	1860	1860	1860	0
217	20240429	164200	67982372	1860	1860	1860	1860	0
218	20240429	164100	67982372	1860	1860	1860	1860	0
219	20240429	164000	67982372	1860	1860	1860	1860	0
220	20240429	163900	67982372	1860	1860	1860	1860	0
221	20240429	163800	67982372	1860	1860	1860	1860	0
222	20240429	163700	67982372	1860	1860	1860	1860	0
223	20240429	163600	67982372	1860	1860	1860	1860	0
224	20240429	163500	67982372	1860	1860	1860	1860	0
225	20240429	163400	67982372	1860	1860	1860	1860	0
226	20240429	163300	67982372	1860	1860	1860	1860	0
227	20240429	163200	67982372	1860	1860	1860	1860	0
228	20240429	163100	67982372	1860	1860	1860	1860	0
229	20240429	163000	67982372	1860	1860	1860	1860	0
230	20240429	162900	67982372	1860	1860	1860	1860	0
231	20240429	162800	67982372	1860	1860	1860	1860	0
232	20240429	162700	67982372	1860	1860	1860	1860	0
233	20240429	162600	67982372	1860	1860	1860	1860	0
234	20240429	162500	67982372	1860	1860	1860	1860	0
235	20240429	162400	67982372	1860	1860	1860	1860	0
236	20240429	162300	67982372	1860	1860	1860	1860	0
237	20240429	162200	67982372	1860	1860	1860	1860	0
238	20240429	162100	67982372	1860	1860	1860	1860	0
239	20240429	162000	67982372	1860	1860	1860	1860	0
240	20240429	161900	67982372	1860	1860	1860	1860	0
241	20240429	161800	67982372	1860	1860	1860	1860	0
242	20240429	161700	67982372	1860	1860	1860	1860	480
243	20240429	161600	67982372	1860	1860	1860	1860	0
244	20240429	161500	67982372	1860	1860	1860	1860	0
245	20240429	161400	67982372	1860	1860	1860	1860	0
246	20240429	161300	67982372	1860	1860	1860	1860	0
247	20240429	161200	67982372	1860	1860	1860	1860	0
248	20240429	161100	67982372	1860	1860	1860	1860	0
249	20240429	161000	67982372	1860	1860	1860	1860	0
250	20240429	160900	67982372	1860	1860	1860	1860	0
251	20240429	160800	67982372	1860	1860	1860	1860	0
252	20240429	160700	67982372	1860	1860	1860	1860	0
253	20240429	160600	67982372	1860	1860	1860	1860	0
254	20240429	160500	67982372	1860	1860	1860	1860	0
255	20240429	160400	67982372	1860	1860	1860	1860	0
256	20240429	160300	67982372	1860	1860	1860	1860	0
257	20240429	160200	67982372	1860	1860	1860	1860	0
258	20240429	160100	67982372	1860	1860	1860	1860	0
259	20240429	160000	67982372	1860	1860	1860	1860	0
260	20240429	155900	67982372	1860	1860	1860	1860	0
261	20240429	155800	67982372	1860	1860	1860	1860	0
262	20240429	155700	67982372	1860	1860	1860	1860	0
263	20240429	155600	67982372	1860	1860	1860	1860	0
264	20240429	155500	67982372	1860	1860	1860	1860	0
265	20240429	155400	67982372	1860	1860	1860	1860	0
266	20240429	155300	67982372	1860	1860	1860	1860	0
267	20240429	155200	67982372	1860	1860	1860	1860	0
268	20240429	155100	67982372	1860	1860	1860	1860	0
269	20240429	155000	67982372	1860	1860	1860	1860	0
270	20240429	154900	67982372	1860	1860	1860	1860	0
271	20240429	154800	67982372	1860	1860	1860	1860	0
272	20240429	154700	67982372	1860	1860	1860	1860	480
273	20240429	154600	67982372	1860	1860	1860	1860	0
274	20240429	154500	67982372	1860	1860	1860	1860	0
275	20240429	154400	67982372	1860	1860	1860	1860	0
276	20240429	154300	67982372	1860	1860	1860	1860	0
277	20240429	154200	67982372	1860	1860	1860	1860	0
278	20240429	154100	67982372	1860	1860	1860	1860	0
279	20240429	154000	67982372	1860	1860	1860	1860	0
280	20240429	153900	67982372	1860	1860	1860	1860	0
281	20240429	153800	67982372	1860	1860	1860	1860	0
282	20240429	153700	67982372	1860	1860	1860	1860	0
283	20240429	153600	67982372	1860	1860	1860	1860	0
284	20240429	153500	67982372	1860	1860	1860	1860	0
285	20240429	153400	67982372	1860	1860	1860	1860	0
286	20240429	153300	67982372	1860	1860	1860	1860	0
287	20240429	153200	67982372	1860	1860	1860	1860	0
288	20240429	153100	67982372	1860	1860	1860	1860	0
289	20240429	153000	67982372	1860	1860	1860	1860	480
290	20240429	152900	67089572	1862	1862	1862	1862	0
291	20240429	152800	67089572	1862	1862	1862	1862	0
292	20240429	152700	67089572	1862	1862	1862	1862	0
293	20240429	152600	67089572	1862	1862	1862	1862	0
294	20240429	152500	67089572	1862	1862	1862	1862	0
295	20240429	152400	67089572	1862	1862	1862	1862	0
296	20240429	152300	67089572	1862	1862	1862	1862	0
297	20240429	152200	67089572	1862	1862	1862	1862	0
298	20240429	152100	67089572	1862	1862	1862	1862	0
299	20240429	152000	67089572	1862	1862	1862	1862	0
300	20240429	151900	67089572	1862	1862	1862	1862	34
301	20240429	151800	67026264	1862	1862	1862	1862	0
302	20240429	151700	67026264	1862	1862	1862	1862	1
303	20240429	151600	67024402	1862	1862	1862	1862	7
304	20240429	151500	67011368	1861	1861	1861	1861	0
305	20240429	151400	67011368	1861	1861	1861	1861	0
306	20240429	151300	67011368	1861	1861	1861	1861	0
307	20240429	151200	67011368	1861	1861	1861	1861	268
308	20240429	151100	66512620	1861	1861	1861	1861	0
309	20240429	151000	66512620	1861	1861	1861	1861	0
310	20240429	150900	66512620	1861	1861	1861	1861	536
311	20240429	150800	65515124	1862	1862	1862	1862	0
312	20240429	150700	65515124	1862	1862	1862	1862	0
313	20240429	150600	65515124	1862	1862	1862	1862	0
314	20240429	150500	65515124	1862	1862	1862	1862	135
315	20240429	150400	65263754	1862	1862	1862	1862	0
316	20240429	150300	65263754	1862	1862	1862	1862	0
317	20240429	150200	65263754	1862	1862	1862	1862	536
318	20240429	150100	64265722	1862	1862	1862	1862	0
319	20240429	150000	64265722	1862	1862	1862	1862	0
320	20240429	145900	64265722	1862	1862	1862	1862	0
321	20240429	145800	64265722	1862	1862	1862	1862	0
322	20240429	145700	64265722	1862	1862	1862	1862	16
323	20240429	145600	64235930	1862	1862	1862	1862	0
324	20240429	145500	64235930	1862	1862	1862	1862	0
325	20240429	145400	64235930	1862	1862	1862	1862	1
326	20240429	145300	64234068	1856	1861	1861	1856	6639
327	20240429	145200	51909973	1861	1861	1861	1861	0
328	20240429	145100	51909973	1861	1861	1861	1861	0
329	20240429	145000	51909973	1861	1861	1861	1861	331
330	20240429	144900	51293982	1861	1861	1861	1861	1
331	20240429	144800	51292121	1861	1861	1861	1861	0
332	20240429	144700	51292121	1861	1861	1861	1861	0
333	20240429	144600	51292121	1861	1860	1861	1860	28
334	20240429	144500	51240039	1861	1861	1861	1861	0
335	20240429	144400	51240039	1861	1861	1861	1861	1
336	20240429	144300	51238178	1860	1860	1860	1860	200
337	20240429	144200	50866178	1860	1860	1860	1860	0
338	20240429	144100	50866178	1860	1860	1860	1860	500
339	20240429	144000	49936178	1861	1861	1861	1861	6
340	20240429	143900	49925012	1860	1860	1860	1860	0
341	20240429	143800	49925012	1860	1860	1860	1860	0
342	20240429	143700	49925012	1860	1860	1860	1860	0
343	20240429	143600	49925012	1860	1860	1860	1860	0
344	20240429	143500	49925012	1860	1860	1860	1860	0
345	20240429	143400	49925012	1860	1860	1860	1860	0
346	20240429	143300	49925012	1860	1860	1860	1860	0
347	20240429	143200	49925012	1860	1860	1860	1860	0
348	20240429	143100	49925012	1860	1860	1860	1860	0
349	20240429	143000	49925012	1860	1860	1860	1860	0
350	20240429	142900	49925012	1860	1860	1860	1860	0
351	20240429	142800	49925012	1860	1860	1860	1860	0
352	20240429	142700	49925012	1860	1860	1860	1860	0
353	20240429	142600	49925012	1860	1860	1860	1860	0
354	20240429	142500	49925012	1860	1860	1860	1860	0
355	20240429	142400	49925012	1860	1860	1860	1860	1
356	20240429	142300	49923152	1860	1860	1860	1860	0
357	20240429	142200	49923152	1860	1860	1860	1860	180
358	20240429	142100	49588352	1860	1860	1860	1860	0
359	20240429	142000	49588352	1860	1860	1860	1860	20
360	20240429	141900	49551152	1862	1862	1862	1862	0
361	20240429	141800	49551152	1862	1862	1862	1862	0
362	20240429	141700	49551152	1862	1862	1862	1862	0
363	20240429	141600	49551152	1862	1862	1862	1862	0
364	20240429	141500	49551152	1862	1862	1862	1862	0
365	20240429	141400	49551152	1862	1862	1862	1862	800
366	20240429	141300	48061552	1862	1862	1862	1862	0
367	20240429	141200	48061552	1862	1862	1862	1862	0
368	20240429	141100	48061552	1862	1862	1862	1862	0
369	20240429	141000	48061552	1862	1862	1862	1862	0
370	20240429	140900	48061552	1862	1862	1862	1862	0
371	20240429	140800	48061552	1862	1862	1862	1862	37
372	20240429	140700	47992658	1862	1862	1862	1862	1
373	20240429	140600	47990796	1856	1856	1856	1856	0
374	20240429	140500	47990796	1856	1856	1856	1856	0
375	20240429	140400	47990796	1856	1856	1856	1856	0
376	20240429	140300	47990796	1856	1856	1856	1856	0
377	20240429	140200	47990796	1856	1860	1860	1856	1000
378	20240429	140100	46134736	1863	1863	1863	1863	0
379	20240429	140000	46134736	1863	1863	1863	1863	0
380	20240429	135900	46134736	1863	1863	1863	1863	0
381	20240429	135800	46134736	1863	1863	1863	1863	0
382	20240429	135700	46134736	1863	1863	1863	1863	0
383	20240429	135600	46134736	1863	1863	1863	1863	0
384	20240429	135500	46134736	1863	1863	1863	1863	0
385	20240429	135400	46134736	1863	1863	1863	1863	0
386	20240429	135300	46134736	1863	1863	1863	1863	0
387	20240429	135200	46134736	1863	1863	1863	1863	0
388	20240429	135100	46134736	1863	1863	1863	1863	0
389	20240429	135000	46134736	1863	1863	1863	1863	0
390	20240429	134900	46134736	1863	1863	1863	1863	0
391	20240429	134800	46134736	1863	1863	1863	1863	0
392	20240429	134700	46134736	1863	1863	1863	1863	0
393	20240429	134600	46134736	1863	1863	1863	1863	0
394	20240429	134500	46134736	1863	1863	1863	1863	0
395	20240429	134400	46134736	1863	1863	1863	1863	0
396	20240429	134300	46134736	1863	1863	1863	1863	0
397	20240429	134200	46134736	1863	1863	1863	1863	0
398	20240429	134100	46134736	1863	1863	1863	1863	0
399	20240429	134000	46134736	1863	1863	1863	1863	0
400	20240429	133900	46134736	1863	1863	1863	1863	0
401	20240429	133800	46134736	1863	1863	1863	1863	0
402	20240429	133700	46134736	1863	1863	1863	1863	0
403	20240429	133600	46134736	1863	1863	1863	1863	0
404	20240429	133500	46134736	1863	1863	1863	1863	0
405	20240429	133400	46134736	1863	1863	1863	1863	0
406	20240429	133300	46134736	1863	1863	1863	1863	0
407	20240429	133200	46134736	1863	1863	1863	1863	0
408	20240429	133100	46134736	1863	1863	1863	1863	0
409	20240429	133000	46134736	1863	1863	1863	1863	1
410	20240429	132900	46132873	1863	1863	1863	1863	0
411	20240429	132800	46132873	1863	1863	1863	1863	1
412	20240429	132700	46131010	1863	1863	1863	1863	0
413	20240429	132600	46131010	1863	1863	1863	1863	1
414	20240429	132500	46129147	1855	1855	1855	1855	0
415	20240429	132400	46129147	1855	1856	1856	1855	300
416	20240429	132300	45572643	1857	1857	1857	1857	3
417	20240429	132200	45567072	1855	1855	1855	1855	0
418	20240429	132100	45567072	1855	1855	1855	1855	0
419	20240429	132000	45567072	1855	1855	1855	1855	0
420	20240429	131900	45567072	1855	1855	1855	1855	0
421	20240429	131800	45567072	1855	1855	1855	1855	0
422	20240429	131700	45567072	1855	1855	1855	1855	0
423	20240429	131600	45567072	1855	1855	1855	1855	0
424	20240429	131500	45567072	1855	1855	1855	1855	0
425	20240429	131400	45567072	1855	1856	1856	1855	666
426	20240429	131300	44331158	1863	1855	1863	1855	355
427	20240429	131200	43672409	1864	1864	1864	1864	0
428	20240429	131100	43672409	1864	1864	1864	1864	0
429	20240429	131000	43672409	1864	1864	1864	1864	0
430	20240429	130900	43672409	1864	1864	1864	1864	0
431	20240429	130800	43672409	1864	1864	1864	1864	1
432	20240429	130700	43670545	1855	1855	1855	1855	0
433	20240429	130600	43670545	1855	1855	1855	1855	0
434	20240429	130500	43670545	1855	1855	1855	1855	500
435	20240429	130400	42743045	1864	1864	1864	1864	0
436	20240429	130300	42743045	1864	1864	1864	1864	0
437	20240429	130200	42743045	1864	1864	1864	1864	0
438	20240429	130100	42743045	1864	1864	1864	1864	19
439	20240429	130000	42707629	1855	1857	1857	1855	376
440	20240429	125900	42009778	1856	1856	1856	1856	300
441	20240429	125800	41452978	1856	1856	1856	1856	598
442	20240429	125700	40343090	1856	1856	1856	1856	500
443	20240429	125600	39415090	1856	1859	1859	1856	207
444	20240429	125500	39030542	1860	1860	1860	1860	0
445	20240429	125400	39030542	1860	1860	1860	1860	134
446	20240429	125300	38781302	1864	1864	1864	1864	0
447	20240429	125200	38781302	1864	1864	1864	1864	0
448	20240429	125100	38781302	1864	1864	1864	1864	0
449	20240429	125000	38781302	1864	1864	1864	1864	0
450	20240429	124900	38781302	1864	1864	1864	1864	0
451	20240429	124800	38781302	1864	1864	1864	1864	0
452	20240429	124700	38781302	1864	1864	1864	1864	0
453	20240429	124600	38781302	1864	1864	1864	1864	0
454	20240429	124500	38781302	1864	1864	1864	1864	200
455	20240429	124400	38408502	1864	1864	1864	1864	0
456	20240429	124300	38408502	1864	1864	1864	1864	0
457	20240429	124200	38408502	1864	1864	1864	1864	0
458	20240429	124100	38408502	1864	1864	1864	1864	0
459	20240429	124000	38408502	1864	1864	1864	1864	0
460	20240429	123900	38408502	1864	1864	1864	1864	0
461	20240429	123800	38408502	1864	1864	1864	1864	0
462	20240429	123700	38408502	1864	1864	1864	1864	53
463	20240429	123600	38309710	1864	1863	1864	1863	1627
464	20240429	123500	35277608	1860	1860	1860	1860	438
465	20240429	123400	34462928	1860	1860	1860	1860	62
466	20240429	123300	34347608	1863	1863	1863	1863	26
467	20240429	123200	34299170	1860	1860	1860	1860	0
468	20240429	123100	34299170	1860	1860	1860	1860	0
469	20240429	123000	34299170	1860	1860	1860	1860	0
470	20240429	122900	34299170	1860	1860	1860	1860	0
471	20240429	122800	34299170	1860	1861	1861	1860	40
472	20240429	122700	34224769	1863	1863	1863	1863	181
473	20240429	122600	33887566	1864	1864	1864	1864	0
474	20240429	122500	33887566	1864	1864	1864	1864	0
475	20240429	122400	33887566	1864	1864	1864	1864	0
476	20240429	122300	33887566	1864	1864	1864	1864	0
477	20240429	122200	33887566	1864	1864	1864	1864	0
478	20240429	122100	33887566	1864	1864	1864	1864	0
479	20240429	122000	33887566	1864	1864	1864	1864	0
480	20240429	121900	33887566	1864	1864	1864	1864	0
481	20240429	121800	33887566	1864	1864	1864	1864	0
482	20240429	121700	33887566	1864	1864	1864	1864	65
483	20240429	121600	33766406	1864	1864	1864	1864	0
484	20240429	121500	33766406	1864	1864	1864	1864	1
485	20240429	121400	33764542	1864	1864	1864	1864	0
486	20240429	121300	33764542	1864	1864	1864	1864	0
487	20240429	121200	33764542	1864	1864	1864	1864	0
488	20240429	121100	33764542	1864	1864	1864	1864	0
489	20240429	121000	33764542	1864	1864	1864	1864	0
490	20240429	120900	33764542	1864	1864	1864	1864	0
491	20240429	120800	33764542	1864	1864	1864	1864	0
492	20240429	120700	33764542	1864	1864	1864	1864	0
493	20240429	120600	33764542	1864	1864	1864	1864	0
494	20240429	120500	33764542	1864	1864	1864	1864	0
495	20240429	120400	33764542	1864	1864	1864	1864	0
496	20240429	120300	33764542	1864	1864	1864	1864	0
497	20240429	120200	33764542	1864	1864	1864	1864	0
498	20240429	120100	33764542	1864	1864	1864	1864	0
499	20240429	120000	33764542	1864	1864	1864	1864	0
500	20240429	115900	33764542	1864	1864	1864	1864	20
501	20240429	115800	33727262	1864	1864	1864	1864	0
502	20240429	115700	33727262	1864	1864	1864	1864	0
503	20240429	115600	33727262	1864	1864	1864	1864	0
504	20240429	115500	33727262	1864	1863	1864	1863	20
505	20240429	115400	33689983	1864	1864	1864	1864	0
506	20240429	115300	33689983	1864	1864	1864	1864	0
507	20240429	115200	33689983	1864	1864	1864	1864	0
508	20240429	115100	33689983	1864	1864	1864	1864	0
509	20240429	115000	33689983	1864	1864	1864	1864	0
510	20240429	114900	33689983	1864	1862	1864	1862	21
511	20240429	114800	33650869	1860	1860	1860	1860	0
512	20240429	114700	33650869	1860	1860	1860	1860	56
513	20240429	114600	33546709	1860	1860	1860	1860	50
514	20240429	114500	33453709	1860	1860	1860	1860	0
515	20240429	114400	33453709	1860	1860	1860	1860	0
516	20240429	114300	33453709	1860	1860	1860	1860	0
517	20240429	114200	33453709	1860	1860	1860	1860	0
518	20240429	114100	33453709	1860	1860	1860	1860	5
519	20240429	114000	33444409	1864	1864	1864	1864	0
520	20240429	113900	33444409	1864	1864	1864	1864	0
521	20240429	113800	33444409	1864	1864	1864	1864	1
522	20240429	113700	33442545	1860	1860	1860	1860	0
523	20240429	113600	33442545	1860	1860	1860	1860	0
524	20240429	113500	33442545	1860	1860	1860	1860	0
525	20240429	113400	33442545	1860	1860	1860	1860	0
526	20240429	113300	33442545	1860	1860	1860	1860	1
527	20240429	113200	33440685	1860	1860	1860	1860	0
528	20240429	113100	33440685	1860	1861	1861	1860	1000
529	20240429	113000	31580582	1864	1864	1864	1864	0
530	20240429	112900	31580582	1864	1864	1864	1864	0
531	20240429	112800	31580582	1864	1864	1864	1864	0
532	20240429	112700	31580582	1864	1864	1864	1864	0
533	20240429	112600	31580582	1864	1864	1864	1864	0
534	20240429	112500	31580582	1864	1864	1864	1864	0
535	20240429	112400	31580582	1864	1864	1864	1864	0
536	20240429	112300	31580582	1864	1864	1864	1864	0
537	20240429	112200	31580582	1864	1864	1864	1864	0
538	20240429	112100	31580582	1864	1864	1864	1864	0
539	20240429	112000	31580582	1864	1864	1864	1864	0
540	20240429	111900	31580582	1864	1864	1864	1864	0
541	20240429	111800	31580582	1864	1864	1864	1864	3
542	20240429	111700	31574990	1864	1864	1864	1864	1
543	20240429	111600	31573126	1855	1855	1855	1855	0
544	20240429	111500	31573126	1855	1855	1855	1855	0
545	20240429	111400	31573126	1855	1855	1855	1855	0
546	20240429	111300	31573126	1855	1855	1855	1855	0
547	20240429	111200	31573126	1855	1860	1860	1855	270
548	20240429	111100	31072251	1864	1864	1864	1864	0
549	20240429	111000	31072251	1864	1864	1864	1864	0
550	20240429	110900	31072251	1864	1864	1864	1864	0
551	20240429	110800	31072251	1864	1864	1864	1864	0
552	20240429	110700	31072251	1864	1864	1864	1864	0
553	20240429	110600	31072251	1864	1864	1864	1864	0
554	20240429	110500	31072251	1864	1864	1864	1864	0
555	20240429	110400	31072251	1864	1864	1864	1864	2
556	20240429	110300	31068523	1855	1855	1855	1855	0
557	20240429	110200	31068523	1855	1856	1856	1855	928
558	20240429	110100	29347060	1856	1857	1857	1856	612
559	20240429	110000	28210976	1858	1858	1858	1858	5
560	20240429	105900	28201686	1864	1864	1864	1864	0
561	20240429	105800	28201686	1864	1864	1864	1864	0
562	20240429	105700	28201686	1864	1864	1864	1864	0
563	20240429	105600	28201686	1864	1864	1864	1864	0
564	20240429	105500	28201686	1864	1864	1864	1864	0
565	20240429	105400	28201686	1864	1864	1864	1864	48
566	20240429	105300	28112214	1864	1864	1864	1864	0
567	20240429	105200	28112214	1864	1864	1864	1864	0
568	20240429	105100	28112214	1864	1864	1864	1864	0
569	20240429	105000	28112214	1864	1864	1864	1864	1
570	20240429	104900	28110350	1864	1864	1864	1864	1
571	20240429	104800	28108486	1864	1864	1864	1864	0
572	20240429	104700	28108486	1864	1864	1864	1864	0
573	20240429	104600	28108486	1864	1864	1864	1864	0
574	20240429	104500	28108486	1864	1864	1864	1864	1
575	20240429	104400	28106622	1857	1857	1857	1857	0
576	20240429	104300	28106622	1857	1857	1857	1857	0
577	20240429	104200	28106622	1857	1857	1857	1857	0
578	20240429	104100	28106622	1857	1857	1857	1857	0
579	20240429	104000	28106622	1857	1857	1857	1857	198
580	20240429	103900	27738936	1857	1857	1857	1857	0
581	20240429	103800	27738936	1857	1857	1857	1857	35
582	20240429	103700	27673941	1857	1857	1857	1857	63
583	20240429	103600	27556950	1864	1864	1864	1864	0
584	20240429	103500	27556950	1864	1864	1864	1864	0
585	20240429	103400	27556950	1864	1864	1864	1864	0
586	20240429	103300	27556950	1864	1864	1864	1864	0
587	20240429	103200	27556950	1864	1864	1864	1864	0
588	20240429	103100	27556950	1864	1857	1864	1857	4
589	20240429	103000	27549515	1856	1856	1856	1856	0
590	20240429	102900	27549515	1856	1862	1862	1856	2500
591	20240429	102800	22905218	1865	1865	1865	1865	0
592	20240429	102700	22905218	1865	1865	1865	1865	3
593	20240429	102600	22899623	1862	1862	1862	1862	12
594	20240429	102500	22877279	1862	1865	1865	1862	20
595	20240429	102400	22840009	1865	1865	1865	1865	36
596	20240429	102300	22772869	1865	1865	1865	1865	20
597	20240429	102200	22735569	1864	1864	1864	1864	79
598	20240429	102100	22588313	1863	1865	1865	1863	4
599	20240429	102000	22580857	1861	1861	1861	1861	0
600	20240429	101900	22580857	1861	1861	1861	1861	148
601	20240429	101800	22305429	1860	1860	1860	1860	0
602	20240429	101700	22305429	1860	1860	1860	1860	0
603	20240429	101600	22305429	1860	1860	1860	1860	0
604	20240429	101500	22305429	1860	1860	1860	1860	0
605	20240429	101400	22305429	1860	1862	1862	1860	1148
606	20240429	101300	20169203	1862	1862	1862	1862	0
607	20240429	101200	20169203	1862	1862	1862	1862	0
608	20240429	101100	20169203	1862	1862	1862	1862	0
609	20240429	101000	20169203	1862	1862	1862	1862	0
610	20240429	100900	20169203	1862	1862	1862	1862	27
611	20240429	100800	20118929	1867	1867	1867	1867	0
612	20240429	100700	20118929	1867	1867	1867	1867	6
613	20240429	100600	20107727	1867	1867	1867	1867	1
614	20240429	100500	20105860	1867	1867	1867	1867	0
615	20240429	100400	20105860	1867	1867	1867	1867	0
616	20240429	100300	20105860	1867	1866	1867	1866	10
617	20240429	100200	20087197	1866	1866	1866	1866	1
618	20240429	100100	20085331	1866	1866	1866	1866	2
619	20240429	100000	20081599	1867	1867	1867	1867	0
620	20240429	095900	20081599	1867	1867	1867	1867	0
621	20240429	095800	20081599	1867	1867	1867	1867	0
622	20240429	095700	20081599	1867	1867	1867	1867	0
623	20240429	095600	20081599	1867	1867	1867	1867	2
624	20240429	095500	20077865	1867	1867	1867	1867	0
625	20240429	095400	20077865	1867	1867	1867	1867	0
626	20240429	095300	20077865	1867	1867	1867	1867	0
627	20240429	095200	20077865	1867	1867	1867	1867	5
628	20240429	095100	20068530	1867	1867	1867	1867	150
629	20240429	095000	19788480	1869	1868	1869	1867	1005
630	20240429	094900	17912048	1868	1868	1868	1868	0
631	20240429	094800	17912048	1868	1869	1869	1868	14
632	20240429	094700	17885895	1868	1868	1868	1868	1006
633	20240429	094600	16006687	1868	1868	1868	1867	133
634	20240429	094500	15758248	1868	1868	1868	1868	0
635	20240429	094400	15758248	1868	1868	1868	1868	0
636	20240429	094300	15758248	1868	1868	1868	1868	5
637	20240429	094200	15748908	1868	1868	1868	1868	210
638	20240429	094100	15356628	1868	1868	1868	1868	133
639	20240429	094000	15108184	1867	1867	1867	1867	25
640	20240429	093900	15061509	1868	1868	1868	1868	1
641	20240429	093800	15059641	1868	1868	1868	1868	29
642	20240429	093700	15005469	1868	1868	1868	1868	0
643	20240429	093600	15005469	1868	1867	1868	1867	495
644	20240429	093500	14081288	1868	1868	1868	1868	0
645	20240429	093400	14081288	1868	1868	1868	1868	5
646	20240429	093300	14071948	1867	1867	1867	1867	100
647	20240429	093200	13885248	1867	1867	1867	1867	187
648	20240429	093100	13536119	1867	1867	1867	1867	0
649	20240429	093000	13536119	1867	1867	1867	1867	29
650	20240429	092900	13481976	1860	1860	1860	1860	0
651	20240429	092800	13481976	1860	1860	1860	1860	200
652	20240429	092700	13109976	1867	1867	1867	1867	1
653	20240429	092600	13108109	1867	1867	1867	1867	0
654	20240429	092500	13108109	1867	1867	1867	1867	200
655	20240429	092400	12734709	1867	1867	1867	1867	103
656	20240429	092300	12542408	1867	1867	1867	1867	0
657	20240429	092200	12542408	1867	1867	1867	1867	121
658	20240429	092100	12316501	1867	1867	1867	1867	34
659	20240429	092000	12253023	1868	1868	1868	1868	0
660	20240429	091900	12253023	1868	1868	1868	1868	4
661	20240429	091800	12245551	1868	1868	1868	1868	1
662	20240429	091700	12243683	1860	1860	1860	1860	1
663	20240429	091600	12241823	1869	1869	1869	1869	0
664	20240429	091500	12241823	1869	1869	1869	1869	0
665	20240429	091400	12241823	1869	1869	1869	1869	1
666	20240429	091300	12239954	1869	1869	1869	1869	1000
667	20240429	091200	10370954	1869	1869	1869	1869	200
668	20240429	091100	9997154	1869	1869	1869	1869	144
669	20240429	091000	9728018	1869	1865	1869	1865	398
670	20240429	090900	8985634	1860	1865	1865	1860	269
671	20240429	090800	8485289	1860	1856	1860	1856	1718
672	20240429	090700	5293809	1860	1856	1860	1856	2501
673	20240429	090600	651949	1860	1856	1860	1856	151
674	20240429	090500	371688	1860	1860	1860	1860	0
675	20240429	090400	371688	1860	1860	1860	1860	53
676	20240429	090300	273108	1860	1860	1860	1860	2
677	20240429	090200	269388	1862	1862	1862	1862	1
678	20240429	090100	267526	1861	1861	1861	1861	0
679	20240429	090000	267526	1861	1855	1862	1855	144