KissMeData/067290/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	194500	85359531	1822	1822	1822	1822	870
3	20240429	194400	85359531	1822	1822	1822	1822	0
4	20240429	194300	85359531	1822	1822	1822	1822	0
5	20240429	194200	85359531	1822	1822	1822	1822	0
6	20240429	194100	85359531	1822	1822	1822	1822	0
7	20240429	194000	85359531	1822	1822	1822	1822	0
8	20240429	193900	85359531	1822	1822	1822	1822	0
9	20240429	193800	85359531	1822	1822	1822	1822	0
10	20240429	193700	85359531	1822	1822	1822	1822	0
11	20240429	193600	85359531	1822	1822	1822	1822	0
12	20240429	193500	85359531	1822	1822	1822	1822	0
13	20240429	193400	85359531	1822	1822	1822	1822	0
14	20240429	193300	85359531	1822	1822	1822	1822	0
15	20240429	193200	85359531	1822	1822	1822	1822	0
16	20240429	193100	85359531	1822	1822	1822	1822	0
17	20240429	193000	85359531	1822	1822	1822	1822	0
18	20240429	192900	85359531	1822	1822	1822	1822	0
19	20240429	192800	85359531	1822	1822	1822	1822	0
20	20240429	192700	85359531	1822	1822	1822	1822	0
21	20240429	192600	85359531	1822	1822	1822	1822	0
22	20240429	192500	85359531	1822	1822	1822	1822	0
23	20240429	192400	85359531	1822	1822	1822	1822	0
24	20240429	192300	85359531	1822	1822	1822	1822	0
25	20240429	192200	85359531	1822	1822	1822	1822	0
26	20240429	192100	85359531	1822	1822	1822	1822	0
27	20240429	192000	85359531	1822	1822	1822	1822	0
28	20240429	191900	85359531	1822	1822	1822	1822	0
29	20240429	191800	85359531	1822	1822	1822	1822	0
30	20240429	191700	85359531	1822	1822	1822	1822	0
31	20240429	191600	85359531	1822	1822	1822	1822	0
32	20240429	191500	85359531	1822	1822	1822	1822	870
33	20240429	191400	85359531	1822	1822	1822	1822	0
34	20240429	191300	85359531	1822	1822	1822	1822	0
35	20240429	191200	85359531	1822	1822	1822	1822	0
36	20240429	191100	85359531	1822	1822	1822	1822	0
37	20240429	191000	85359531	1822	1822	1822	1822	0
38	20240429	190900	85359531	1822	1822	1822	1822	0
39	20240429	190800	85359531	1822	1822	1822	1822	0
40	20240429	190700	85359531	1822	1822	1822	1822	0
41	20240429	190600	85359531	1822	1822	1822	1822	0
42	20240429	190500	85359531	1822	1822	1822	1822	0
43	20240429	190400	85359531	1822	1822	1822	1822	0
44	20240429	190300	85359531	1822	1822	1822	1822	0
45	20240429	190200	85359531	1822	1822	1822	1822	0
46	20240429	190100	85359531	1822	1822	1822	1822	0
47	20240429	190000	85359531	1822	1822	1822	1822	0
48	20240429	185900	85359531	1822	1822	1822	1822	0
49	20240429	185800	85359531	1822	1822	1822	1822	0
50	20240429	185700	85359531	1822	1822	1822	1822	0
51	20240429	185600	85359531	1822	1822	1822	1822	0
52	20240429	185500	85359531	1822	1822	1822	1822	0
53	20240429	185400	85359531	1822	1822	1822	1822	0
54	20240429	185300	85359531	1822	1822	1822	1822	0
55	20240429	185200	85359531	1822	1822	1822	1822	0
56	20240429	185100	85359531	1822	1822	1822	1822	0
57	20240429	185000	85359531	1822	1822	1822	1822	0
58	20240429	184900	85359531	1822	1822	1822	1822	0
59	20240429	184800	85359531	1822	1822	1822	1822	0
60	20240429	184700	85359531	1822	1822	1822	1822	0
61	20240429	184600	85359531	1822	1822	1822	1822	0
62	20240429	184500	85359531	1822	1822	1822	1822	870
63	20240429	184400	85359531	1822	1822	1822	1822	0
64	20240429	184300	85359531	1822	1822	1822	1822	0
65	20240429	184200	85359531	1822	1822	1822	1822	0
66	20240429	184100	85359531	1822	1822	1822	1822	0
67	20240429	184000	85359531	1822	1822	1822	1822	0
68	20240429	183900	85359531	1822	1822	1822	1822	0
69	20240429	183800	85359531	1822	1822	1822	1822	0
70	20240429	183700	85359531	1822	1822	1822	1822	0
71	20240429	183600	85359531	1822	1822	1822	1822	0
72	20240429	183500	85359531	1822	1822	1822	1822	0
73	20240429	183400	85359531	1822	1822	1822	1822	0
74	20240429	183300	85359531	1822	1822	1822	1822	0
75	20240429	183200	85359531	1822	1822	1822	1822	0
76	20240429	183100	85359531	1822	1822	1822	1822	0
77	20240429	183000	85359531	1822	1822	1822	1822	0
78	20240429	182900	85359531	1822	1822	1822	1822	0
79	20240429	182800	85359531	1822	1822	1822	1822	0
80	20240429	182700	85359531	1822	1822	1822	1822	0
81	20240429	182600	85359531	1822	1822	1822	1822	0
82	20240429	182500	85359531	1822	1822	1822	1822	0
83	20240429	182400	85359531	1822	1822	1822	1822	0
84	20240429	182300	85359531	1822	1822	1822	1822	0
85	20240429	182200	85359531	1822	1822	1822	1822	0
86	20240429	182100	85359531	1822	1822	1822	1822	0
87	20240429	182000	85359531	1822	1822	1822	1822	0
88	20240429	181900	85359531	1822	1822	1822	1822	0
89	20240429	181800	85359531	1822	1822	1822	1822	0
90	20240429	181700	85359531	1822	1822	1822	1822	0
91	20240429	181600	85359531	1822	1822	1822	1822	0
92	20240429	181500	85359531	1822	1822	1822	1822	870
93	20240429	181400	85359531	1822	1822	1822	1822	0
94	20240429	181300	85359531	1822	1822	1822	1822	0
95	20240429	181200	85359531	1822	1822	1822	1822	0
96	20240429	181100	85359531	1822	1822	1822	1822	0
97	20240429	181000	85359531	1822	1822	1822	1822	0
98	20240429	180900	85359531	1822	1822	1822	1822	0
99	20240429	180800	85359531	1822	1822	1822	1822	0
100	20240429	180700	85359531	1822	1822	1822	1822	0
101	20240429	180600	85359531	1822	1822	1822	1822	0
102	20240429	180500	85359531	1822	1822	1822	1822	0
103	20240429	180400	85359531	1822	1822	1822	1822	0
104	20240429	180300	85359531	1822	1822	1822	1822	0
105	20240429	180200	85359531	1822	1822	1822	1822	0
106	20240429	180100	85359531	1822	1822	1822	1822	0
107	20240429	180000	85359531	1822	1822	1822	1822	0
108	20240429	175900	85359531	1822	1822	1822	1822	0
109	20240429	175800	85359531	1822	1822	1822	1822	0
110	20240429	175700	85359531	1822	1822	1822	1822	0
111	20240429	175600	85359531	1822	1822	1822	1822	0
112	20240429	175500	85359531	1822	1822	1822	1822	0
113	20240429	175400	85359531	1822	1822	1822	1822	0
114	20240429	175300	85359531	1822	1822	1822	1822	0
115	20240429	175200	85359531	1822	1822	1822	1822	0
116	20240429	175100	85359531	1822	1822	1822	1822	0
117	20240429	175000	85359531	1822	1822	1822	1822	0
118	20240429	174900	85359531	1822	1822	1822	1822	0
119	20240429	174800	85359531	1822	1822	1822	1822	0
120	20240429	174700	85359531	1822	1822	1822	1822	0
121	20240429	174600	85359531	1822	1822	1822	1822	0
122	20240429	174500	85359531	1822	1822	1822	1822	870
123	20240429	174400	85359531	1822	1822	1822	1822	0
124	20240429	174300	85359531	1822	1822	1822	1822	0
125	20240429	174200	85359531	1822	1822	1822	1822	0
126	20240429	174100	85359531	1822	1822	1822	1822	0
127	20240429	174000	85359531	1822	1822	1822	1822	0
128	20240429	173900	85359531	1822	1822	1822	1822	0
129	20240429	173800	85359531	1822	1822	1822	1822	0
130	20240429	173700	85359531	1822	1822	1822	1822	0
131	20240429	173600	85359531	1822	1822	1822	1822	0
132	20240429	173500	85359531	1822	1822	1822	1822	0
133	20240429	173400	85359531	1822	1822	1822	1822	0
134	20240429	173300	85359531	1822	1822	1822	1822	0
135	20240429	173200	85359531	1822	1822	1822	1822	0
136	20240429	173100	85359531	1822	1822	1822	1822	0
137	20240429	173000	85359531	1822	1822	1822	1822	0
138	20240429	172900	85359531	1822	1822	1822	1822	0
139	20240429	172800	85359531	1822	1822	1822	1822	0
140	20240429	172700	85359531	1822	1822	1822	1822	0
141	20240429	172600	85359531	1822	1822	1822	1822	0
142	20240429	172500	85359531	1822	1822	1822	1822	0
143	20240429	172400	85359531	1822	1822	1822	1822	0
144	20240429	172300	85359531	1822	1822	1822	1822	0
145	20240429	172200	85359531	1822	1822	1822	1822	0
146	20240429	172100	85359531	1822	1822	1822	1822	0
147	20240429	172000	85359531	1822	1822	1822	1822	0
148	20240429	171900	85359531	1822	1822	1822	1822	0
149	20240429	171800	85359531	1822	1822	1822	1822	0
150	20240429	171700	85359531	1822	1822	1822	1822	0
151	20240429	171600	85359531	1822	1822	1822	1822	0
152	20240429	171500	85359531	1822	1822	1822	1822	870
153	20240429	171400	85359531	1822	1822	1822	1822	0
154	20240429	171300	85359531	1822	1822	1822	1822	0
155	20240429	171200	85359531	1822	1822	1822	1822	0
156	20240429	171100	85359531	1822	1822	1822	1822	0
157	20240429	171000	85359531	1822	1822	1822	1822	0
158	20240429	170900	85359531	1822	1822	1822	1822	0
159	20240429	170800	85359531	1822	1822	1822	1822	0
160	20240429	170700	85359531	1822	1822	1822	1822	0
161	20240429	170600	85359531	1822	1822	1822	1822	0
162	20240429	170500	85359531	1822	1822	1822	1822	0
163	20240429	170400	85359531	1822	1822	1822	1822	0
164	20240429	170300	85359531	1822	1822	1822	1822	0
165	20240429	170200	85359531	1822	1822	1822	1822	0
166	20240429	170100	85359531	1822	1822	1822	1822	0
167	20240429	170000	85359531	1822	1822	1822	1822	0
168	20240429	165900	85359531	1822	1822	1822	1822	0
169	20240429	165800	85359531	1822	1822	1822	1822	0
170	20240429	165700	85359531	1822	1822	1822	1822	0
171	20240429	165600	85359531	1822	1822	1822	1822	0
172	20240429	165500	85359531	1822	1822	1822	1822	0
173	20240429	165400	85359531	1822	1822	1822	1822	0
174	20240429	165300	85359531	1822	1822	1822	1822	0
175	20240429	165200	85359531	1822	1822	1822	1822	0
176	20240429	165100	85359531	1822	1822	1822	1822	0
177	20240429	165000	85359531	1822	1822	1822	1822	0
178	20240429	164900	85359531	1822	1822	1822	1822	0
179	20240429	164800	85359531	1822	1822	1822	1822	0
180	20240429	164700	85359531	1822	1822	1822	1822	0
181	20240429	164600	85359531	1822	1822	1822	1822	0
182	20240429	164500	85359531	1822	1822	1822	1822	870
183	20240429	164400	85359531	1822	1822	1822	1822	0
184	20240429	164300	85359531	1822	1822	1822	1822	0
185	20240429	164200	85359531	1822	1822	1822	1822	0
186	20240429	164100	85359531	1822	1822	1822	1822	0
187	20240429	164000	85359531	1822	1822	1822	1822	0
188	20240429	163900	85359531	1822	1822	1822	1822	0
189	20240429	163800	85359531	1822	1822	1822	1822	0
190	20240429	163700	85359531	1822	1822	1822	1822	0
191	20240429	163600	85359531	1822	1822	1822	1822	0
192	20240429	163500	85359531	1822	1822	1822	1822	0
193	20240429	163400	85359531	1822	1822	1822	1822	0
194	20240429	163300	85359531	1822	1822	1822	1822	0
195	20240429	163200	85359531	1822	1822	1822	1822	0
196	20240429	163100	85359531	1822	1822	1822	1822	0
197	20240429	163000	85359531	1822	1822	1822	1822	0
198	20240429	162900	85359531	1822	1822	1822	1822	0
199	20240429	162800	85359531	1822	1822	1822	1822	0
200	20240429	162700	85359531	1822	1822	1822	1822	0
201	20240429	162600	85359531	1822	1822	1822	1822	0
202	20240429	162500	85359531	1822	1822	1822	1822	0
203	20240429	162400	85359531	1822	1822	1822	1822	0
204	20240429	162300	85359531	1822	1822	1822	1822	0
205	20240429	162200	85359531	1822	1822	1822	1822	0
206	20240429	162100	85359531	1822	1822	1822	1822	0
207	20240429	162000	85359531	1822	1822	1822	1822	0
208	20240429	161900	85359531	1822	1822	1822	1822	0
209	20240429	161800	85359531	1822	1822	1822	1822	0
210	20240429	161700	85359531	1822	1822	1822	1822	0
211	20240429	161600	85359531	1822	1822	1822	1822	0
212	20240429	161500	85359531	1822	1822	1822	1822	870
213	20240429	161400	85359531	1822	1822	1822	1822	0
214	20240429	161300	85359531	1822	1822	1822	1822	0
215	20240429	161200	85359531	1822	1822	1822	1822	0
216	20240429	161100	85359531	1822	1822	1822	1822	0
217	20240429	161000	85359531	1822	1822	1822	1822	0
218	20240429	160900	85359531	1822	1822	1822	1822	0
219	20240429	160800	85359531	1822	1822	1822	1822	0
220	20240429	160700	85359531	1822	1822	1822	1822	0
221	20240429	160600	85359531	1822	1822	1822	1822	0
222	20240429	160500	85359531	1822	1822	1822	1822	0
223	20240429	160400	85359531	1822	1822	1822	1822	0
224	20240429	160300	85359531	1822	1822	1822	1822	0
225	20240429	160200	85359531	1822	1822	1822	1822	0
226	20240429	160100	85359531	1822	1822	1822	1822	0
227	20240429	160000	85359531	1822	1822	1822	1822	0
228	20240429	155900	85359531	1822	1822	1822	1822	0
229	20240429	155800	85359531	1822	1822	1822	1822	0
230	20240429	155700	85359531	1822	1822	1822	1822	0
231	20240429	155600	85359531	1822	1822	1822	1822	0
232	20240429	155500	85359531	1822	1822	1822	1822	0
233	20240429	155400	85359531	1822	1822	1822	1822	0
234	20240429	155300	85359531	1822	1822	1822	1822	0
235	20240429	155200	85359531	1822	1822	1822	1822	0
236	20240429	155100	85359531	1822	1822	1822	1822	0
237	20240429	155000	85359531	1822	1822	1822	1822	0
238	20240429	154900	85359531	1822	1822	1822	1822	0
239	20240429	154800	85359531	1822	1822	1822	1822	0
240	20240429	154700	85359531	1822	1822	1822	1822	0
241	20240429	154600	85359531	1822	1822	1822	1822	0
242	20240429	154500	85359531	1822	1822	1822	1822	870
243	20240429	154400	85359531	1822	1822	1822	1822	0
244	20240429	154300	85359531	1822	1822	1822	1822	0
245	20240429	154200	85359531	1822	1822	1822	1822	0
246	20240429	154100	85359531	1822	1822	1822	1822	0
247	20240429	154000	85359531	1822	1822	1822	1822	0
248	20240429	153900	85359531	1822	1822	1822	1822	0
249	20240429	153800	85359531	1822	1822	1822	1822	0
250	20240429	153700	85359531	1822	1822	1822	1822	0
251	20240429	153600	85359531	1822	1822	1822	1822	0
252	20240429	153500	85359531	1822	1822	1822	1822	0
253	20240429	153400	85359531	1822	1822	1822	1822	0
254	20240429	153300	85359531	1822	1822	1822	1822	0
255	20240429	153200	85359531	1822	1822	1822	1822	0
256	20240429	153100	85359531	1822	1822	1822	1822	0
257	20240429	153000	85359531	1822	1822	1822	1822	870
258	20240429	152900	83774391	1822	1822	1822	1822	0
259	20240429	152800	83774391	1822	1822	1822	1822	0
260	20240429	152700	83774391	1822	1822	1822	1822	0
261	20240429	152600	83774391	1822	1822	1822	1822	0
262	20240429	152500	83774391	1822	1822	1822	1822	0
263	20240429	152400	83774391	1822	1822	1822	1822	0
264	20240429	152300	83774391	1822	1822	1822	1822	0
265	20240429	152200	83774391	1822	1822	1822	1822	0
266	20240429	152100	83774391	1822	1822	1822	1822	0
267	20240429	152000	83774391	1822	1822	1822	1822	0
268	20240429	151900	83774391	1822	1820	1822	1816	748
269	20240429	151800	82412751	1821	1820	1821	1820	160
270	20240429	151700	82121521	1821	1821	1821	1820	167
271	20240429	151600	81817562	1820	1821	1821	1820	451
272	20240429	151500	80996491	1824	1823	1824	1823	111
273	20240429	151400	80794079	1824	1824	1824	1824	0
274	20240429	151300	80794079	1824	1824	1824	1824	0
275	20240429	151200	80794079	1824	1824	1824	1824	0
276	20240429	151100	80794079	1824	1824	1824	1824	0
277	20240429	151000	80794079	1824	1824	1824	1824	6
278	20240429	150900	80783135	1824	1824	1824	1824	1
279	20240429	150800	80781311	1825	1825	1825	1825	0
280	20240429	150700	80781311	1825	1825	1825	1825	0
281	20240429	150600	80781311	1825	1821	1825	1821	903
282	20240429	150500	79135451	1821	1821	1821	1821	85
283	20240429	150400	78980666	1822	1822	1822	1822	0
284	20240429	150300	78980666	1822	1822	1822	1822	0
285	20240429	150200	78980666	1822	1822	1822	1822	0
286	20240429	150100	78980666	1822	1822	1822	1822	11
287	20240429	150000	78960624	1822	1820	1823	1820	1701
288	20240429	145900	75862001	1820	1820	1820	1820	0
289	20240429	145800	75862001	1820	1820	1820	1820	0
290	20240429	145700	75862001	1820	1820	1820	1820	0
291	20240429	145600	75862001	1820	1820	1820	1820	0
292	20240429	145500	75862001	1820	1820	1820	1820	0
293	20240429	145400	75862001	1820	1820	1820	1820	0
294	20240429	145300	75862001	1820	1820	1820	1820	0
295	20240429	145200	75862001	1820	1820	1820	1820	0
296	20240429	145100	75862001	1820	1820	1820	1820	4
297	20240429	145000	75854721	1820	1820	1820	1820	0
298	20240429	144900	75854721	1820	1820	1820	1820	0
299	20240429	144800	75854721	1820	1820	1820	1820	273
300	20240429	144700	75357861	1820	1820	1820	1820	0
301	20240429	144600	75357861	1820	1813	1820	1811	2301
302	20240429	144500	71176626	1807	1807	1807	1807	0
303	20240429	144400	71176626	1807	1807	1807	1807	0
304	20240429	144300	71176626	1807	1807	1807	1807	0
305	20240429	144200	71176626	1807	1813	1813	1807	110
306	20240429	144100	70977616	1814	1814	1814	1814	1
307	20240429	144000	70975802	1816	1816	1816	1816	0
308	20240429	143900	70975802	1816	1816	1816	1816	0
309	20240429	143800	70975802	1816	1816	1816	1816	0
310	20240429	143700	70975802	1816	1816	1816	1816	0
311	20240429	143600	70975802	1816	1816	1816	1816	0
312	20240429	143500	70975802	1816	1816	1816	1816	0
313	20240429	143400	70975802	1816	1816	1816	1816	0
314	20240429	143300	70975802	1816	1816	1816	1816	0
315	20240429	143200	70975802	1816	1816	1816	1816	0
316	20240429	143100	70975802	1816	1816	1816	1816	0
317	20240429	143000	70975802	1816	1816	1816	1816	0
318	20240429	142900	70975802	1816	1816	1816	1816	0
319	20240429	142800	70975802	1816	1815	1816	1815	10
320	20240429	142700	70957645	1816	1816	1816	1816	0
321	20240429	142600	70957645	1816	1814	1816	1814	2000
322	20240429	142500	67328786	1814	1814	1814	1814	10
323	20240429	142400	67310646	1814	1814	1814	1814	10
324	20240429	142300	67292506	1814	1814	1814	1814	0
325	20240429	142200	67292506	1814	1814	1814	1814	0
326	20240429	142100	67292506	1814	1814	1814	1814	0
327	20240429	142000	67292506	1814	1814	1814	1814	0
328	20240429	141900	67292506	1814	1814	1814	1814	20
329	20240429	141800	67256226	1814	1814	1814	1814	2
330	20240429	141700	67252598	1814	1814	1814	1814	2
331	20240429	141600	67248970	1815	1815	1815	1815	0
332	20240429	141500	67248970	1815	1813	1815	1813	1700
333	20240429	141400	64165178	1799	1808	1808	1799	224
334	20240429	141300	63761291	1814	1814	1814	1814	0
335	20240429	141200	63761291	1814	1814	1814	1814	0
336	20240429	141100	63761291	1814	1814	1814	1814	0
337	20240429	141000	63761291	1814	1814	1814	1814	0
338	20240429	140900	63761291	1814	1814	1814	1814	0
339	20240429	140800	63761291	1814	1814	1814	1814	0
340	20240429	140700	63761291	1814	1814	1814	1814	0
341	20240429	140600	63761291	1814	1814	1814	1814	0
342	20240429	140500	63761291	1814	1814	1814	1814	0
343	20240429	140400	63761291	1814	1814	1814	1814	0
344	20240429	140300	63761291	1814	1813	1814	1813	400
345	20240429	140200	63036067	1799	1812	1812	1799	2600
346	20240429	140100	58354163	1813	1813	1813	1813	0
347	20240429	140000	58354163	1813	1813	1813	1813	0
348	20240429	135900	58354163	1813	1813	1813	1813	30
349	20240429	135800	58299773	1813	1813	1813	1813	0
350	20240429	135700	58299773	1813	1813	1813	1813	0
351	20240429	135600	58299773	1813	1813	1813	1813	0
352	20240429	135500	58299773	1813	1813	1813	1813	0
353	20240429	135400	58299773	1813	1813	1813	1813	0
354	20240429	135300	58299773	1813	1813	1813	1813	204
355	20240429	135200	57929921	1813	1813	1813	1813	20
356	20240429	135100	57893661	1813	1813	1813	1813	12
357	20240429	135000	57871905	1813	1813	1813	1813	0
358	20240429	134900	57871905	1813	1813	1813	1813	0
359	20240429	134800	57871905	1813	1813	1813	1813	0
360	20240429	134700	57871905	1813	1813	1813	1813	7
361	20240429	134600	57859214	1813	1813	1813	1813	0
362	20240429	134500	57859214	1813	1813	1813	1813	0
363	20240429	134400	57859214	1813	1813	1813	1813	10
364	20240429	134300	57841084	1813	1813	1813	1813	0
365	20240429	134200	57841084	1813	1813	1813	1813	0
366	20240429	134100	57841084	1813	1813	1813	1813	0
367	20240429	134000	57841084	1813	1813	1813	1813	0
368	20240429	133900	57841084	1813	1813	1813	1813	0
369	20240429	133800	57841084	1813	1813	1813	1813	0
370	20240429	133700	57841084	1813	1813	1813	1813	0
371	20240429	133600	57841084	1813	1812	1813	1812	41
372	20240429	133500	57766791	1812	1813	1813	1812	31
373	20240429	133400	57710598	1813	1813	1813	1813	0
374	20240429	133300	57710598	1813	1813	1813	1813	0
375	20240429	133200	57710598	1813	1813	1813	1813	0
376	20240429	133100	57710598	1813	1813	1813	1813	11
377	20240429	133000	57690655	1812	1812	1812	1812	0
378	20240429	132900	57690655	1812	1812	1812	1812	0
379	20240429	132800	57690655	1812	1808	1812	1808	5569
380	20240429	132700	47605733	1808	1808	1808	1808	0
381	20240429	132600	47605733	1808	1808	1808	1808	0
382	20240429	132500	47605733	1808	1808	1808	1808	9
383	20240429	132400	47589461	1808	1808	1808	1808	0
384	20240429	132300	47589461	1808	1808	1808	1808	0
385	20240429	132200	47589461	1808	1808	1808	1808	0
386	20240429	132100	47589461	1808	1808	1808	1808	1
387	20240429	132000	47587653	1808	1808	1808	1808	14
388	20240429	131900	47562341	1808	1808	1808	1808	0
389	20240429	131800	47562341	1808	1808	1808	1808	0
390	20240429	131700	47562341	1808	1808	1808	1808	0
391	20240429	131600	47562341	1808	1808	1808	1808	0
392	20240429	131500	47562341	1808	1808	1808	1808	0
393	20240429	131400	47562341	1808	1808	1808	1808	0
394	20240429	131300	47562341	1808	1808	1808	1808	0
395	20240429	131200	47562341	1808	1808	1808	1808	0
396	20240429	131100	47562341	1808	1808	1808	1808	0
397	20240429	131000	47562341	1808	1808	1808	1808	0
398	20240429	130900	47562341	1808	1808	1808	1808	0
399	20240429	130800	47562341	1808	1808	1808	1808	2
400	20240429	130700	47558725	1808	1808	1808	1808	0
401	20240429	130600	47558725	1808	1808	1808	1808	0
402	20240429	130500	47558725	1808	1808	1808	1808	3
403	20240429	130400	47553301	1808	1808	1808	1808	0
404	20240429	130300	47553301	1808	1806	1808	1806	301
405	20240429	130200	47009693	1808	1808	1808	1808	0
406	20240429	130100	47009693	1808	1808	1808	1808	0
407	20240429	130000	47009693	1808	1808	1808	1808	0
408	20240429	125900	47009693	1808	1808	1808	1808	0
409	20240429	125800	47009693	1808	1808	1808	1808	0
410	20240429	125700	47009693	1808	1808	1808	1808	0
411	20240429	125600	47009693	1808	1808	1808	1808	0
412	20240429	125500	47009693	1808	1808	1808	1808	1
413	20240429	125400	47007885	1808	1808	1808	1808	0
414	20240429	125300	47007885	1808	1808	1808	1808	50
415	20240429	125200	46917485	1808	1808	1808	1808	0
416	20240429	125100	46917485	1808	1807	1808	1807	3
417	20240429	125000	46912062	1807	1807	1807	1807	199
418	20240429	124900	46552469	1808	1808	1808	1808	4
419	20240429	124800	46545237	1808	1807	1808	1807	2
420	20240429	124700	46541622	1808	1808	1808	1808	1
421	20240429	124600	46539814	1809	1810	1810	1809	159
422	20240429	124500	46252182	1809	1809	1809	1809	34
423	20240429	124400	46190676	1810	1810	1810	1810	0
424	20240429	124300	46190676	1810	1810	1810	1810	0
425	20240429	124200	46190676	1810	1810	1810	1810	0
426	20240429	124100	46190676	1810	1810	1810	1810	1
427	20240429	124000	46188866	1809	1809	1810	1809	9
428	20240429	123900	46172584	1810	1810	1810	1810	0
429	20240429	123800	46172584	1810	1810	1810	1810	0
430	20240429	123700	46172584	1810	1810	1810	1810	100
431	20240429	123600	45991584	1810	1809	1810	1809	1010
432	20240429	123500	44163629	1810	1810	1810	1810	0
433	20240429	123400	44163629	1810	1810	1810	1810	0
434	20240429	123300	44163629	1810	1810	1810	1810	0
435	20240429	123200	44163629	1810	1810	1810	1810	0
436	20240429	123100	44163629	1810	1810	1810	1810	0
437	20240429	123000	44163629	1810	1810	1810	1810	1
438	20240429	122900	44161819	1809	1809	1809	1809	0
439	20240429	122800	44161819	1809	1809	1809	1809	30
440	20240429	122700	44107549	1810	1810	1810	1810	1
441	20240429	122600	44105739	1806	1810	1810	1806	301
442	20240429	122500	43560933	1810	1810	1810	1810	0
443	20240429	122400	43560933	1810	1810	1810	1810	0
444	20240429	122300	43560933	1810	1810	1810	1810	0
445	20240429	122200	43560933	1810	1810	1810	1810	0
446	20240429	122100	43560933	1810	1810	1810	1810	0
447	20240429	122000	43560933	1810	1810	1810	1810	0
448	20240429	121900	43560933	1810	1810	1810	1810	1
449	20240429	121800	43559123	1810	1810	1810	1810	0
450	20240429	121700	43559123	1810	1807	1810	1807	15
451	20240429	121600	43531985	1807	1807	1807	1807	0
452	20240429	121500	43531985	1807	1807	1807	1807	14
453	20240429	121400	43506687	1811	1811	1811	1811	0
454	20240429	121300	43506687	1811	1808	1811	1808	2000
455	20240429	121200	39887021	1810	1810	1810	1810	0
456	20240429	121100	39887021	1810	1810	1810	1810	0
457	20240429	121000	39887021	1810	1810	1810	1810	0
458	20240429	120900	39887021	1810	1810	1810	1810	0
459	20240429	120800	39887021	1810	1810	1810	1810	0
460	20240429	120700	39887021	1810	1810	1810	1810	0
461	20240429	120600	39887021	1810	1810	1810	1810	0
462	20240429	120500	39887021	1810	1810	1810	1810	0
463	20240429	120400	39887021	1810	1810	1810	1810	0
464	20240429	120300	39887021	1810	1810	1810	1810	0
465	20240429	120200	39887021	1810	1810	1810	1810	0
466	20240429	120100	39887021	1810	1810	1810	1810	0
467	20240429	120000	39887021	1810	1810	1810	1810	0
468	20240429	115900	39887021	1810	1810	1810	1810	500
469	20240429	115800	38982021	1810	1810	1810	1810	0
470	20240429	115700	38982021	1810	1810	1810	1810	0
471	20240429	115600	38982021	1810	1809	1810	1809	501
472	20240429	115500	38075711	1809	1809	1809	1809	0
473	20240429	115400	38075711	1809	1809	1809	1809	0
474	20240429	115300	38075711	1809	1809	1809	1809	0
475	20240429	115200	38075711	1809	1809	1809	1809	10
476	20240429	115100	38057621	1809	1809	1809	1809	0
477	20240429	115000	38057621	1809	1809	1809	1809	0
478	20240429	114900	38057621	1809	1809	1809	1809	0
479	20240429	114800	38057621	1809	1809	1809	1809	0
480	20240429	114700	38057621	1809	1809	1809	1809	0
481	20240429	114600	38057621	1809	1809	1809	1809	21
482	20240429	114500	38019632	1807	1807	1807	1807	20
483	20240429	114400	37983492	1808	1807	1809	1807	22
484	20240429	114300	37943716	1810	1810	1810	1810	0
485	20240429	114200	37943716	1810	1810	1810	1810	0
486	20240429	114100	37943716	1810	1810	1810	1810	0
487	20240429	114000	37943716	1810	1810	1810	1810	0
488	20240429	113900	37943716	1810	1810	1810	1810	0
489	20240429	113800	37943716	1810	1810	1810	1810	15
490	20240429	113700	37916566	1809	1809	1809	1809	10
491	20240429	113600	37898476	1810	1810	1810	1810	0
492	20240429	113500	37898476	1810	1810	1810	1810	0
493	20240429	113400	37898476	1810	1810	1810	1810	0
494	20240429	113300	37898476	1810	1810	1810	1810	0
495	20240429	113200	37898476	1810	1810	1810	1810	0
496	20240429	113100	37898476	1810	1810	1810	1810	0
497	20240429	113000	37898476	1810	1810	1810	1810	0
498	20240429	112900	37898476	1810	1810	1810	1810	0
499	20240429	112800	37898476	1810	1810	1810	1810	0
500	20240429	112700	37898476	1810	1810	1810	1810	30
501	20240429	112600	37844176	1810	1810	1810	1810	0
502	20240429	112500	37844176	1810	1810	1810	1810	15
503	20240429	112400	37817026	1808	1808	1808	1808	200
504	20240429	112300	37455426	1808	1808	1808	1808	0
505	20240429	112200	37455426	1808	1808	1808	1808	0
506	20240429	112100	37455426	1808	1808	1808	1808	0
507	20240429	112000	37455426	1808	1809	1809	1808	31
508	20240429	111900	37399358	1809	1809	1809	1809	0
509	20240429	111800	37399358	1809	1809	1809	1809	1
510	20240429	111700	37397549	1809	1807	1809	1807	2000
511	20240429	111600	33780358	1808	1808	1808	1808	0
512	20240429	111500	33780358	1808	1808	1808	1808	0
513	20240429	111400	33780358	1808	1808	1808	1808	150
514	20240429	111300	33509158	1808	1808	1808	1808	0
515	20240429	111200	33509158	1808	1808	1808	1808	0
516	20240429	111100	33509158	1808	1801	1808	1799	343
517	20240429	111000	32892055	1808	1808	1808	1808	0
518	20240429	110900	32892055	1808	1808	1808	1808	0
519	20240429	110800	32892055	1808	1808	1808	1808	15
520	20240429	110700	32864935	1808	1800	1808	1800	501
521	20240429	110600	31963127	1809	1809	1809	1809	0
522	20240429	110500	31963127	1809	1809	1809	1809	0
523	20240429	110400	31963127	1809	1809	1809	1809	0
524	20240429	110300	31963127	1809	1809	1809	1809	0
525	20240429	110200	31963127	1809	1809	1809	1809	0
526	20240429	110100	31963127	1809	1809	1809	1809	0
527	20240429	110000	31963127	1809	1809	1809	1809	0
528	20240429	105900	31963127	1809	1809	1809	1809	0
529	20240429	105800	31963127	1809	1809	1809	1809	0
530	20240429	105700	31963127	1809	1808	1809	1808	20
531	20240429	105600	31926962	1809	1809	1809	1809	0
532	20240429	105500	31926962	1809	1809	1809	1809	1
533	20240429	105400	31925153	1799	1800	1800	1799	3661
534	20240429	105300	25338671	1809	1809	1809	1809	0
535	20240429	105200	25338671	1809	1800	1809	1800	73
536	20240429	105100	25207157	1800	1801	1809	1800	590
537	20240429	105000	24145102	1809	1805	1809	1800	2196
538	20240429	104900	20191293	1808	1807	1808	1807	3
539	20240429	104800	20185870	1808	1808	1808	1808	0
540	20240429	104700	20185870	1808	1808	1808	1808	0
541	20240429	104600	20185870	1808	1808	1808	1808	0
542	20240429	104500	20185870	1808	1808	1808	1808	0
543	20240429	104400	20185870	1808	1808	1808	1808	0
544	20240429	104300	20185870	1808	1808	1808	1808	0
545	20240429	104200	20185870	1808	1808	1808	1808	6
546	20240429	104100	20175022	1808	1808	1808	1808	0
547	20240429	104000	20175022	1808	1808	1808	1808	0
548	20240429	103900	20175022	1808	1808	1808	1808	0
549	20240429	103800	20175022	1808	1808	1808	1808	11
550	20240429	103700	20155134	1809	1809	1809	1809	0
551	20240429	103600	20155134	1809	1809	1809	1809	0
552	20240429	103500	20155134	1809	1809	1809	1809	0
553	20240429	103400	20155134	1809	1809	1809	1809	0
554	20240429	103300	20155134	1809	1809	1809	1809	0
555	20240429	103200	20155134	1809	1809	1809	1809	0
556	20240429	103100	20155134	1809	1809	1809	1809	0
557	20240429	103000	20155134	1809	1809	1809	1809	0
558	20240429	102900	20155134	1809	1809	1809	1809	37
559	20240429	102800	20088201	1809	1809	1809	1809	0
560	20240429	102700	20088201	1809	1809	1809	1809	0
561	20240429	102600	20088201	1809	1809	1809	1809	0
562	20240429	102500	20088201	1809	1809	1809	1809	0
563	20240429	102400	20088201	1809	1809	1809	1809	0
564	20240429	102300	20088201	1809	1809	1809	1809	0
565	20240429	102200	20088201	1809	1809	1809	1809	0
566	20240429	102100	20088201	1809	1809	1809	1809	0
567	20240429	102000	20088201	1809	1809	1809	1809	0
568	20240429	101900	20088201	1809	1809	1809	1809	0
569	20240429	101800	20088201	1809	1809	1809	1809	1
570	20240429	101700	20086392	1801	1804	1804	1801	2500
571	20240429	101600	15583801	1809	1809	1809	1809	0
572	20240429	101500	15583801	1809	1809	1809	1809	0
573	20240429	101400	15583801	1809	1808	1809	1808	800
574	20240429	101300	14137357	1808	1808	1808	1808	0
575	20240429	101200	14137357	1808	1808	1808	1808	1
576	20240429	101100	14135549	1807	1807	1807	1807	100
577	20240429	101000	13954849	1807	1807	1807	1807	0
578	20240429	100900	13954849	1807	1807	1807	1807	1
579	20240429	100800	13953042	1800	1807	1807	1800	35
580	20240429	100700	13889967	1807	1807	1807	1807	0
581	20240429	100600	13889967	1807	1807	1807	1807	11
582	20240429	100500	13870090	1807	1807	1807	1807	0
583	20240429	100400	13870090	1807	1807	1807	1807	108
584	20240429	100300	13674934	1808	1808	1808	1808	1
585	20240429	100200	13673126	1807	1807	1807	1807	350
586	20240429	100100	13040676	1808	1804	1808	1804	881
587	20240429	100000	11450363	1804	1804	1804	1804	0
588	20240429	095900	11450363	1804	1804	1804	1804	0
589	20240429	095800	11450363	1804	1804	1804	1804	0
590	20240429	095700	11450363	1804	1804	1804	1804	0
591	20240429	095600	11450363	1804	1804	1804	1804	0
592	20240429	095500	11450363	1804	1804	1804	1804	1
593	20240429	095400	11448559	1798	1801	1801	1798	297
594	20240429	095300	10914207	1804	1804	1804	1804	0
595	20240429	095200	10914207	1804	1804	1804	1804	0
596	20240429	095100	10914207	1804	1804	1804	1804	0
597	20240429	095000	10914207	1804	1804	1804	1804	0
598	20240429	094900	10914207	1804	1803	1804	1802	39
599	20240429	094800	10843890	1804	1804	1804	1804	2
600	20240429	094700	10840282	1804	1804	1804	1804	0
601	20240429	094600	10840282	1804	1804	1804	1804	0
602	20240429	094500	10840282	1804	1804	1804	1804	0
603	20240429	094400	10840282	1804	1804	1804	1804	1
604	20240429	094300	10838478	1803	1803	1803	1803	5
605	20240429	094200	10829463	1804	1804	1804	1804	0
606	20240429	094100	10829463	1804	1804	1804	1804	0
607	20240429	094000	10829463	1804	1804	1804	1804	19
608	20240429	093900	10795187	1804	1804	1804	1804	0
609	20240429	093800	10795187	1804	1804	1804	1804	0
610	20240429	093700	10795187	1804	1804	1804	1804	606
611	20240429	093600	9701963	1804	1804	1804	1804	0
612	20240429	093500	9701963	1804	1804	1804	1804	7
613	20240429	093400	9689335	1804	1804	1804	1804	8
614	20240429	093300	9674903	1804	1804	1804	1804	0
615	20240429	093200	9674903	1804	1804	1804	1804	51
616	20240429	093100	9582899	1803	1803	1803	1803	0
617	20240429	093000	9582899	1803	1803	1803	1803	0
618	20240429	092900	9582899	1803	1803	1803	1803	129
619	20240429	092800	9350312	1803	1803	1803	1803	1
620	20240429	092700	9348509	1803	1803	1803	1803	0
621	20240429	092600	9348509	1803	1803	1803	1803	0
622	20240429	092500	9348509	1803	1803	1803	1803	1
623	20240429	092400	9346706	1797	1799	1799	1797	1550
624	20240429	092300	6561326	1803	1803	1803	1803	0
625	20240429	092200	6561326	1803	1803	1803	1803	0
626	20240429	092100	6561326	1803	1803	1803	1803	14
627	20240429	092000	6536084	1803	1800	1803	1799	1244
628	20240429	091900	4297645	1800	1800	1800	1800	221
629	20240429	091800	3899845	1800	1800	1800	1800	68
630	20240429	091700	3777445	1803	1803	1803	1803	0
631	20240429	091600	3777445	1803	1803	1803	1803	1
632	20240429	091500	3775642	1804	1804	1804	1804	0
633	20240429	091400	3775642	1804	1804	1804	1804	0
634	20240429	091300	3775642	1804	1804	1804	1804	0
635	20240429	091200	3775642	1804	1804	1804	1804	0
636	20240429	091100	3775642	1804	1804	1804	1804	0
637	20240429	091000	3775642	1804	1804	1804	1804	60
638	20240429	090900	3667402	1804	1804	1804	1804	176
639	20240429	090800	3349898	1806	1806	1806	1806	0
640	20240429	090700	3349898	1806	1802	1806	1802	420
641	20240429	090600	2592424	1800	1798	1802	1798	759
642	20240429	090500	1227222	1798	1798	1798	1798	0
643	20240429	090400	1227222	1798	1793	1798	1793	16
644	20240429	090300	1198526	1796	1796	1796	1796	0
645	20240429	090200	1198526	1796	1796	1796	1796	50
646	20240429	090100	1108726	1796	1798	1798	1796	336
647	20240429	090000	505238	1798	1798	1798	1798	281