KissMeData/085810/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195700	18672373	968	968	968	968	176
3	20240429	195600	18672373	968	968	968	968	0
4	20240429	195500	18672373	968	968	968	968	0
5	20240429	195400	18672373	968	968	968	968	0
6	20240429	195300	18672373	968	968	968	968	0
7	20240429	195200	18672373	968	968	968	968	0
8	20240429	195100	18672373	968	968	968	968	0
9	20240429	195000	18672373	968	968	968	968	0
10	20240429	194900	18672373	968	968	968	968	0
11	20240429	194800	18672373	968	968	968	968	0
12	20240429	194700	18672373	968	968	968	968	0
13	20240429	194600	18672373	968	968	968	968	0
14	20240429	194500	18672373	968	968	968	968	0
15	20240429	194400	18672373	968	968	968	968	0
16	20240429	194300	18672373	968	968	968	968	0
17	20240429	194200	18672373	968	968	968	968	0
18	20240429	194100	18672373	968	968	968	968	0
19	20240429	194000	18672373	968	968	968	968	0
20	20240429	193900	18672373	968	968	968	968	0
21	20240429	193800	18672373	968	968	968	968	0
22	20240429	193700	18672373	968	968	968	968	0
23	20240429	193600	18672373	968	968	968	968	0
24	20240429	193500	18672373	968	968	968	968	0
25	20240429	193400	18672373	968	968	968	968	0
26	20240429	193300	18672373	968	968	968	968	0
27	20240429	193200	18672373	968	968	968	968	0
28	20240429	193100	18672373	968	968	968	968	0
29	20240429	193000	18672373	968	968	968	968	0
30	20240429	192900	18672373	968	968	968	968	0
31	20240429	192800	18672373	968	968	968	968	0
32	20240429	192700	18672373	968	968	968	968	176
33	20240429	192600	18672373	968	968	968	968	0
34	20240429	192500	18672373	968	968	968	968	0
35	20240429	192400	18672373	968	968	968	968	0
36	20240429	192300	18672373	968	968	968	968	0
37	20240429	192200	18672373	968	968	968	968	0
38	20240429	192100	18672373	968	968	968	968	0
39	20240429	192000	18672373	968	968	968	968	0
40	20240429	191900	18672373	968	968	968	968	0
41	20240429	191800	18672373	968	968	968	968	0
42	20240429	191700	18672373	968	968	968	968	0
43	20240429	191600	18672373	968	968	968	968	0
44	20240429	191500	18672373	968	968	968	968	0
45	20240429	191400	18672373	968	968	968	968	0
46	20240429	191300	18672373	968	968	968	968	0
47	20240429	191200	18672373	968	968	968	968	0
48	20240429	191100	18672373	968	968	968	968	0
49	20240429	191000	18672373	968	968	968	968	0
50	20240429	190900	18672373	968	968	968	968	0
51	20240429	190800	18672373	968	968	968	968	0
52	20240429	190700	18672373	968	968	968	968	0
53	20240429	190600	18672373	968	968	968	968	0
54	20240429	190500	18672373	968	968	968	968	0
55	20240429	190400	18672373	968	968	968	968	0
56	20240429	190300	18672373	968	968	968	968	0
57	20240429	190200	18672373	968	968	968	968	0
58	20240429	190100	18672373	968	968	968	968	0
59	20240429	190000	18672373	968	968	968	968	0
60	20240429	185900	18672373	968	968	968	968	0
61	20240429	185800	18672373	968	968	968	968	0
62	20240429	185700	18672373	968	968	968	968	176
63	20240429	185600	18672373	968	968	968	968	0
64	20240429	185500	18672373	968	968	968	968	0
65	20240429	185400	18672373	968	968	968	968	0
66	20240429	185300	18672373	968	968	968	968	0
67	20240429	185200	18672373	968	968	968	968	0
68	20240429	185100	18672373	968	968	968	968	0
69	20240429	185000	18672373	968	968	968	968	0
70	20240429	184900	18672373	968	968	968	968	0
71	20240429	184800	18672373	968	968	968	968	0
72	20240429	184700	18672373	968	968	968	968	0
73	20240429	184600	18672373	968	968	968	968	0
74	20240429	184500	18672373	968	968	968	968	0
75	20240429	184400	18672373	968	968	968	968	0
76	20240429	184300	18672373	968	968	968	968	0
77	20240429	184200	18672373	968	968	968	968	0
78	20240429	184100	18672373	968	968	968	968	0
79	20240429	184000	18672373	968	968	968	968	0
80	20240429	183900	18672373	968	968	968	968	0
81	20240429	183800	18672373	968	968	968	968	0
82	20240429	183700	18672373	968	968	968	968	0
83	20240429	183600	18672373	968	968	968	968	0
84	20240429	183500	18672373	968	968	968	968	0
85	20240429	183400	18672373	968	968	968	968	0
86	20240429	183300	18672373	968	968	968	968	0
87	20240429	183200	18672373	968	968	968	968	0
88	20240429	183100	18672373	968	968	968	968	0
89	20240429	183000	18672373	968	968	968	968	0
90	20240429	182900	18672373	968	968	968	968	0
91	20240429	182800	18672373	968	968	968	968	0
92	20240429	182700	18672373	968	968	968	968	176
93	20240429	182600	18672373	968	968	968	968	0
94	20240429	182500	18672373	968	968	968	968	0
95	20240429	182400	18672373	968	968	968	968	0
96	20240429	182300	18672373	968	968	968	968	0
97	20240429	182200	18672373	968	968	968	968	0
98	20240429	182100	18672373	968	968	968	968	0
99	20240429	182000	18672373	968	968	968	968	0
100	20240429	181900	18672373	968	968	968	968	0
101	20240429	181800	18672373	968	968	968	968	0
102	20240429	181700	18672373	968	968	968	968	0
103	20240429	181600	18672373	968	968	968	968	0
104	20240429	181500	18672373	968	968	968	968	0
105	20240429	181400	18672373	968	968	968	968	0
106	20240429	181300	18672373	968	968	968	968	0
107	20240429	181200	18672373	968	968	968	968	0
108	20240429	181100	18672373	968	968	968	968	0
109	20240429	181000	18672373	968	968	968	968	0
110	20240429	180900	18672373	968	968	968	968	0
111	20240429	180800	18672373	968	968	968	968	0
112	20240429	180700	18672373	968	968	968	968	0
113	20240429	180600	18672373	968	968	968	968	0
114	20240429	180500	18672373	968	968	968	968	0
115	20240429	180400	18672373	968	968	968	968	0
116	20240429	180300	18672373	968	968	968	968	0
117	20240429	180200	18672373	968	968	968	968	0
118	20240429	180100	18672373	968	968	968	968	0
119	20240429	180000	18672373	968	968	968	968	0
120	20240429	175900	18672373	968	968	968	968	0
121	20240429	175800	18672373	968	968	968	968	0
122	20240429	175700	18672373	968	968	968	968	176
123	20240429	175600	18672373	968	968	968	968	0
124	20240429	175500	18672373	968	968	968	968	0
125	20240429	175400	18672373	968	968	968	968	0
126	20240429	175300	18672373	968	968	968	968	0
127	20240429	175200	18672373	968	968	968	968	0
128	20240429	175100	18672373	968	968	968	968	0
129	20240429	175000	18672373	968	968	968	968	0
130	20240429	174900	18672373	968	968	968	968	0
131	20240429	174800	18672373	968	968	968	968	0
132	20240429	174700	18672373	968	968	968	968	0
133	20240429	174600	18672373	968	968	968	968	0
134	20240429	174500	18672373	968	968	968	968	0
135	20240429	174400	18672373	968	968	968	968	0
136	20240429	174300	18672373	968	968	968	968	0
137	20240429	174200	18672373	968	968	968	968	0
138	20240429	174100	18672373	968	968	968	968	0
139	20240429	174000	18672373	968	968	968	968	0
140	20240429	173900	18672373	968	968	968	968	0
141	20240429	173800	18672373	968	968	968	968	0
142	20240429	173700	18672373	968	968	968	968	0
143	20240429	173600	18672373	968	968	968	968	0
144	20240429	173500	18672373	968	968	968	968	0
145	20240429	173400	18672373	968	968	968	968	0
146	20240429	173300	18672373	968	968	968	968	0
147	20240429	173200	18672373	968	968	968	968	0
148	20240429	173100	18672373	968	968	968	968	0
149	20240429	173000	18672373	968	968	968	968	0
150	20240429	172900	18672373	968	968	968	968	0
151	20240429	172800	18672373	968	968	968	968	0
152	20240429	172700	18672373	968	968	968	968	176
153	20240429	172600	18672373	968	968	968	968	0
154	20240429	172500	18672373	968	968	968	968	0
155	20240429	172400	18672373	968	968	968	968	0
156	20240429	172300	18672373	968	968	968	968	0
157	20240429	172200	18672373	968	968	968	968	0
158	20240429	172100	18672373	968	968	968	968	0
159	20240429	172000	18672373	968	968	968	968	0
160	20240429	171900	18672373	968	968	968	968	0
161	20240429	171800	18672373	968	968	968	968	0
162	20240429	171700	18672373	968	968	968	968	0
163	20240429	171600	18672373	968	968	968	968	0
164	20240429	171500	18672373	968	968	968	968	0
165	20240429	171400	18672373	968	968	968	968	0
166	20240429	171300	18672373	968	968	968	968	0
167	20240429	171200	18672373	968	968	968	968	0
168	20240429	171100	18672373	968	968	968	968	0
169	20240429	171000	18672373	968	968	968	968	0
170	20240429	170900	18672373	968	968	968	968	0
171	20240429	170800	18672373	968	968	968	968	0
172	20240429	170700	18672373	968	968	968	968	0
173	20240429	170600	18672373	968	968	968	968	0
174	20240429	170500	18672373	968	968	968	968	0
175	20240429	170400	18672373	968	968	968	968	0
176	20240429	170300	18672373	968	968	968	968	0
177	20240429	170200	18672373	968	968	968	968	0
178	20240429	170100	18672373	968	968	968	968	0
179	20240429	170000	18672373	968	968	968	968	0
180	20240429	165900	18672373	968	968	968	968	0
181	20240429	165800	18672373	968	968	968	968	0
182	20240429	165700	18672373	968	968	968	968	176
183	20240429	165600	18672373	968	968	968	968	0
184	20240429	165500	18672373	968	968	968	968	0
185	20240429	165400	18672373	968	968	968	968	0
186	20240429	165300	18672373	968	968	968	968	0
187	20240429	165200	18672373	968	968	968	968	0
188	20240429	165100	18672373	968	968	968	968	0
189	20240429	165000	18672373	968	968	968	968	0
190	20240429	164900	18672373	968	968	968	968	0
191	20240429	164800	18672373	968	968	968	968	0
192	20240429	164700	18672373	968	968	968	968	0
193	20240429	164600	18672373	968	968	968	968	0
194	20240429	164500	18672373	968	968	968	968	0
195	20240429	164400	18672373	968	968	968	968	0
196	20240429	164300	18672373	968	968	968	968	0
197	20240429	164200	18672373	968	968	968	968	0
198	20240429	164100	18672373	968	968	968	968	0
199	20240429	164000	18672373	968	968	968	968	0
200	20240429	163900	18672373	968	968	968	968	0
201	20240429	163800	18672373	968	968	968	968	0
202	20240429	163700	18672373	968	968	968	968	0
203	20240429	163600	18672373	968	968	968	968	0
204	20240429	163500	18672373	968	968	968	968	0
205	20240429	163400	18672373	968	968	968	968	0
206	20240429	163300	18672373	968	968	968	968	0
207	20240429	163200	18672373	968	968	968	968	0
208	20240429	163100	18672373	968	968	968	968	0
209	20240429	163000	18672373	968	968	968	968	0
210	20240429	162900	18672373	968	968	968	968	0
211	20240429	162800	18672373	968	968	968	968	0
212	20240429	162700	18672373	968	968	968	968	176
213	20240429	162600	18672373	968	968	968	968	0
214	20240429	162500	18672373	968	968	968	968	0
215	20240429	162400	18672373	968	968	968	968	0
216	20240429	162300	18672373	968	968	968	968	0
217	20240429	162200	18672373	968	968	968	968	0
218	20240429	162100	18672373	968	968	968	968	0
219	20240429	162000	18672373	968	968	968	968	0
220	20240429	161900	18672373	968	968	968	968	0
221	20240429	161800	18672373	968	968	968	968	0
222	20240429	161700	18672373	968	968	968	968	0
223	20240429	161600	18672373	968	968	968	968	0
224	20240429	161500	18672373	968	968	968	968	0
225	20240429	161400	18672373	968	968	968	968	0
226	20240429	161300	18672373	968	968	968	968	0
227	20240429	161200	18672373	968	968	968	968	0
228	20240429	161100	18672373	968	968	968	968	0
229	20240429	161000	18672373	968	968	968	968	0
230	20240429	160900	18672373	968	968	968	968	0
231	20240429	160800	18672373	968	968	968	968	0
232	20240429	160700	18672373	968	968	968	968	0
233	20240429	160600	18672373	968	968	968	968	0
234	20240429	160500	18672373	968	968	968	968	0
235	20240429	160400	18672373	968	968	968	968	0
236	20240429	160300	18672373	968	968	968	968	0
237	20240429	160200	18672373	968	968	968	968	0
238	20240429	160100	18672373	968	968	968	968	0
239	20240429	160000	18672373	968	968	968	968	0
240	20240429	155900	18672373	968	968	968	968	0
241	20240429	155800	18672373	968	968	968	968	0
242	20240429	155700	18672373	968	968	968	968	176
243	20240429	155600	18672373	968	968	968	968	0
244	20240429	155500	18672373	968	968	968	968	0
245	20240429	155400	18672373	968	968	968	968	0
246	20240429	155300	18672373	968	968	968	968	0
247	20240429	155200	18672373	968	968	968	968	0
248	20240429	155100	18672373	968	968	968	968	0
249	20240429	155000	18672373	968	968	968	968	0
250	20240429	154900	18672373	968	968	968	968	0
251	20240429	154800	18672373	968	968	968	968	0
252	20240429	154700	18672373	968	968	968	968	0
253	20240429	154600	18672373	968	968	968	968	0
254	20240429	154500	18672373	968	968	968	968	0
255	20240429	154400	18672373	968	968	968	968	0
256	20240429	154300	18672373	968	968	968	968	0
257	20240429	154200	18672373	968	968	968	968	0
258	20240429	154100	18672373	968	968	968	968	0
259	20240429	154000	18672373	968	968	968	968	0
260	20240429	153900	18672373	968	968	968	968	0
261	20240429	153800	18672373	968	968	968	968	0
262	20240429	153700	18672373	968	968	968	968	0
263	20240429	153600	18672373	968	968	968	968	0
264	20240429	153500	18672373	968	968	968	968	0
265	20240429	153400	18672373	968	968	968	968	0
266	20240429	153300	18672373	968	968	968	968	0
267	20240429	153200	18672373	968	968	968	968	0
268	20240429	153100	18672373	968	968	968	968	0
269	20240429	153000	18672373	968	968	968	968	176
270	20240429	152900	18502005	971	971	971	971	0
271	20240429	152800	18502005	971	971	971	971	0
272	20240429	152700	18502005	971	971	971	971	0
273	20240429	152600	18502005	971	971	971	971	0
274	20240429	152500	18502005	971	971	971	971	0
275	20240429	152400	18502005	971	971	971	971	0
276	20240429	152300	18502005	971	971	971	971	0
277	20240429	152200	18502005	971	971	971	971	0
278	20240429	152100	18502005	971	971	971	971	0
279	20240429	152000	18502005	971	971	971	971	0
280	20240429	151900	18502005	971	971	971	971	0
281	20240429	151800	18502005	971	971	971	971	516
282	20240429	151700	18000969	968	968	968	968	0
283	20240429	151600	18000969	968	970	970	968	472
284	20240429	151500	17544070	971	971	971	971	1
285	20240429	151400	17543099	970	970	970	970	0
286	20240429	151300	17543099	970	970	970	970	0
287	20240429	151200	17543099	970	970	970	970	0
288	20240429	151100	17543099	970	970	970	970	1000
289	20240429	151000	16573099	971	971	971	971	0
290	20240429	150900	16573099	971	971	971	971	0
291	20240429	150800	16573099	971	971	971	971	0
292	20240429	150700	16573099	971	971	971	971	0
293	20240429	150600	16573099	971	971	971	971	0
294	20240429	150500	16573099	971	972	972	971	2
295	20240429	150400	16571156	973	973	973	973	0
296	20240429	150300	16571156	973	973	973	973	0
297	20240429	150200	16571156	973	973	973	973	1
298	20240429	150100	16570183	977	977	977	977	0
299	20240429	150000	16570183	977	977	977	977	0
300	20240429	145900	16570183	977	977	977	977	0
301	20240429	145800	16570183	977	977	977	977	0
302	20240429	145700	16570183	977	977	977	977	0
303	20240429	145600	16570183	977	977	977	977	0
304	20240429	145500	16570183	977	977	977	977	0
305	20240429	145400	16570183	977	977	977	977	2
306	20240429	145300	16568229	977	977	977	977	0
307	20240429	145200	16568229	977	977	977	977	0
308	20240429	145100	16568229	977	977	977	977	0
309	20240429	145000	16568229	977	977	977	977	0
310	20240429	144900	16568229	977	977	977	977	0
311	20240429	144800	16568229	977	977	977	977	0
312	20240429	144700	16568229	977	977	977	977	0
313	20240429	144600	16568229	977	977	977	977	0
314	20240429	144500	16568229	977	977	977	977	1
315	20240429	144400	16567252	977	977	977	977	0
316	20240429	144300	16567252	977	977	977	977	0
317	20240429	144200	16567252	977	977	977	977	0
318	20240429	144100	16567252	977	977	977	977	0
319	20240429	144000	16567252	977	977	977	977	0
320	20240429	143900	16567252	977	977	977	977	0
321	20240429	143800	16567252	977	977	977	977	0
322	20240429	143700	16567252	977	977	977	977	0
323	20240429	143600	16567252	977	977	977	977	0
324	20240429	143500	16567252	977	977	977	977	0
325	20240429	143400	16567252	977	977	977	977	0
326	20240429	143300	16567252	977	977	977	977	0
327	20240429	143200	16567252	977	977	977	977	0
328	20240429	143100	16567252	977	977	977	977	0
329	20240429	143000	16567252	977	977	977	977	0
330	20240429	142900	16567252	977	977	977	977	0
331	20240429	142800	16567252	977	977	977	977	0
332	20240429	142700	16567252	977	977	977	977	0
333	20240429	142600	16567252	977	977	977	977	0
334	20240429	142500	16567252	977	977	977	977	0
335	20240429	142400	16567252	977	977	977	977	0
336	20240429	142300	16567252	977	977	977	977	0
337	20240429	142200	16567252	977	977	977	977	0
338	20240429	142100	16567252	977	977	977	977	0
339	20240429	142000	16567252	977	977	977	977	0
340	20240429	141900	16567252	977	977	977	977	0
341	20240429	141800	16567252	977	977	977	977	0
342	20240429	141700	16567252	977	977	977	977	0
343	20240429	141600	16567252	977	977	977	977	0
344	20240429	141500	16567252	977	977	977	977	0
345	20240429	141400	16567252	977	977	977	977	0
346	20240429	141300	16567252	977	977	977	977	0
347	20240429	141200	16567252	977	977	977	977	0
348	20240429	141100	16567252	977	977	977	977	0
349	20240429	141000	16567252	977	977	977	977	0
350	20240429	140900	16567252	977	977	977	977	200
351	20240429	140800	16371852	977	977	977	977	0
352	20240429	140700	16371852	977	977	977	977	0
353	20240429	140600	16371852	977	977	977	977	0
354	20240429	140500	16371852	977	977	977	977	0
355	20240429	140400	16371852	977	977	977	977	0
356	20240429	140300	16371852	977	977	977	977	0
357	20240429	140200	16371852	977	977	977	977	0
358	20240429	140100	16371852	977	977	977	977	0
359	20240429	140000	16371852	977	977	977	977	0
360	20240429	135900	16371852	977	977	977	977	0
361	20240429	135800	16371852	977	977	977	977	0
362	20240429	135700	16371852	977	977	977	977	0
363	20240429	135600	16371852	977	977	977	977	0
364	20240429	135500	16371852	977	977	977	977	0
365	20240429	135400	16371852	977	977	977	977	0
366	20240429	135300	16371852	977	977	977	977	0
367	20240429	135200	16371852	977	977	977	977	0
368	20240429	135100	16371852	977	977	977	977	93
369	20240429	135000	16280991	977	977	977	977	125
370	20240429	134900	16158866	977	977	977	977	0
371	20240429	134800	16158866	977	977	977	977	82
372	20240429	134700	16078752	977	977	977	977	0
373	20240429	134600	16078752	977	977	977	977	0
374	20240429	134500	16078752	977	977	977	977	0
375	20240429	134400	16078752	977	977	977	977	0
376	20240429	134300	16078752	977	977	977	977	0
377	20240429	134200	16078752	977	977	977	977	0
378	20240429	134100	16078752	977	977	977	977	0
379	20240429	134000	16078752	977	977	977	977	0
380	20240429	133900	16078752	977	977	977	977	0
381	20240429	133800	16078752	977	977	977	977	0
382	20240429	133700	16078752	977	977	977	977	0
383	20240429	133600	16078752	977	977	977	977	0
384	20240429	133500	16078752	977	977	977	977	0
385	20240429	133400	16078752	977	977	977	977	0
386	20240429	133300	16078752	977	977	977	977	11
387	20240429	133200	16068005	970	970	970	970	0
388	20240429	133100	16068005	970	970	970	970	0
389	20240429	133000	16068005	970	970	970	970	0
390	20240429	132900	16068005	970	970	970	970	0
391	20240429	132800	16068005	970	970	970	970	0
392	20240429	132700	16068005	970	970	970	970	0
393	20240429	132600	16068005	970	970	970	970	0
394	20240429	132500	16068005	970	970	970	970	0
395	20240429	132400	16068005	970	970	970	970	0
396	20240429	132300	16068005	970	970	970	970	0
397	20240429	132200	16068005	970	970	970	970	0
398	20240429	132100	16068005	970	970	970	970	0
399	20240429	132000	16068005	970	967	970	967	1662
400	20240429	131900	14457845	967	967	967	967	0
401	20240429	131800	14457845	967	967	967	967	0
402	20240429	131700	14457845	967	967	967	967	0
403	20240429	131600	14457845	967	967	967	967	0
404	20240429	131500	14457845	967	967	967	967	0
405	20240429	131400	14457845	967	967	967	967	0
406	20240429	131300	14457845	967	967	967	967	0
407	20240429	131200	14457845	967	967	967	967	0
408	20240429	131100	14457845	967	967	967	967	0
409	20240429	131000	14457845	967	967	967	967	0
410	20240429	130900	14457845	967	967	967	967	0
411	20240429	130800	14457845	967	967	967	967	0
412	20240429	130700	14457845	967	967	967	967	0
413	20240429	130600	14457845	967	967	967	967	0
414	20240429	130500	14457845	967	967	967	967	0
415	20240429	130400	14457845	967	967	967	967	0
416	20240429	130300	14457845	967	967	967	967	67
417	20240429	130200	14393056	967	967	967	967	0
418	20240429	130100	14393056	967	967	967	967	94
419	20240429	130000	14302158	967	967	967	967	0
420	20240429	125900	14302158	967	967	967	967	0
421	20240429	125800	14302158	967	967	967	967	10
422	20240429	125700	14292488	970	970	970	970	0
423	20240429	125600	14292488	970	970	970	970	0
424	20240429	125500	14292488	970	970	970	970	1
425	20240429	125400	14291518	967	967	967	967	0
426	20240429	125300	14291518	967	967	967	967	0
427	20240429	125200	14291518	967	967	967	967	0
428	20240429	125100	14291518	967	967	967	967	0
429	20240429	125000	14291518	967	967	967	967	0
430	20240429	124900	14291518	967	967	967	967	2
431	20240429	124800	14289584	960	960	960	960	0
432	20240429	124700	14289584	960	960	960	960	0
433	20240429	124600	14289584	960	960	960	960	0
434	20240429	124500	14289584	960	960	960	960	0
435	20240429	124400	14289584	960	960	960	960	0
436	20240429	124300	14289584	960	960	960	960	0
437	20240429	124200	14289584	960	960	960	960	0
438	20240429	124100	14289584	960	960	960	960	0
439	20240429	124000	14289584	960	960	960	960	0
440	20240429	123900	14289584	960	965	965	960	5000
441	20240429	123800	9484076	965	965	965	965	0
442	20240429	123700	9484076	965	965	965	965	0
443	20240429	123600	9484076	965	965	965	965	0
444	20240429	123500	9484076	965	965	965	965	6
445	20240429	123400	9478286	965	965	965	965	0
446	20240429	123300	9478286	965	965	965	965	0
447	20240429	123200	9478286	965	965	965	965	0
448	20240429	123100	9478286	965	965	965	965	0
449	20240429	123000	9478286	965	965	965	965	0
450	20240429	122900	9478286	965	965	965	965	0
451	20240429	122800	9478286	965	965	965	965	103
452	20240429	122700	9378891	967	967	967	967	0
453	20240429	122600	9378891	967	967	967	967	0
454	20240429	122500	9378891	967	967	967	967	0
455	20240429	122400	9378891	967	967	967	967	0
456	20240429	122300	9378891	967	967	967	967	0
457	20240429	122200	9378891	967	967	967	967	0
458	20240429	122100	9378891	967	967	967	967	1
459	20240429	122000	9377924	965	965	965	965	0
460	20240429	121900	9377924	965	965	965	965	0
461	20240429	121800	9377924	965	965	965	965	0
462	20240429	121700	9377924	965	965	965	965	0
463	20240429	121600	9377924	965	965	965	965	0
464	20240429	121500	9377924	965	965	965	965	0
465	20240429	121400	9377924	965	965	965	965	0
466	20240429	121300	9377924	965	965	965	965	0
467	20240429	121200	9377924	965	965	965	965	9
468	20240429	121100	9369239	965	965	965	965	25
469	20240429	121000	9345114	965	965	965	965	0
470	20240429	120900	9345114	965	965	965	965	0
471	20240429	120800	9345114	965	965	965	965	0
472	20240429	120700	9345114	965	965	965	965	0
473	20240429	120600	9345114	965	965	965	965	0
474	20240429	120500	9345114	965	965	965	965	10
475	20240429	120400	9335464	965	965	965	965	21
476	20240429	120300	9315199	965	965	965	965	0
477	20240429	120200	9315199	965	965	965	965	10
478	20240429	120100	9305549	965	965	965	965	0
479	20240429	120000	9305549	965	965	965	965	0
480	20240429	115900	9305549	965	965	965	965	0
481	20240429	115800	9305549	965	965	965	965	0
482	20240429	115700	9305549	965	965	965	965	0
483	20240429	115600	9305549	965	965	965	965	0
484	20240429	115500	9305549	965	965	965	965	0
485	20240429	115400	9305549	965	965	965	965	0
486	20240429	115300	9305549	965	965	965	965	0
487	20240429	115200	9305549	965	965	965	965	300
488	20240429	115100	9016049	965	965	965	965	1
489	20240429	115000	9015084	964	964	964	964	0
490	20240429	114900	9015084	964	964	964	964	0
491	20240429	114800	9015084	964	964	964	964	0
492	20240429	114700	9015084	964	964	964	964	109
493	20240429	114600	8910008	964	964	964	964	0
494	20240429	114500	8910008	964	964	964	964	0
495	20240429	114400	8910008	964	964	964	964	0
496	20240429	114300	8910008	964	964	964	964	0
497	20240429	114200	8910008	964	964	964	964	0
498	20240429	114100	8910008	964	964	964	964	0
499	20240429	114000	8910008	964	964	964	964	109
500	20240429	113900	8804932	964	964	964	964	1
501	20240429	113800	8803968	960	960	960	960	0
502	20240429	113700	8803968	960	960	960	960	50
503	20240429	113600	8755968	960	960	960	960	0
504	20240429	113500	8755968	960	960	960	960	0
505	20240429	113400	8755968	960	960	960	960	110
506	20240429	113300	8650368	960	960	960	960	0
507	20240429	113200	8650368	960	960	960	960	0
508	20240429	113100	8650368	960	960	960	960	0
509	20240429	113000	8650368	960	960	960	960	0
510	20240429	112900	8650368	960	960	960	960	0
511	20240429	112800	8650368	960	960	960	960	0
512	20240429	112700	8650368	960	960	960	960	0
513	20240429	112600	8650368	960	960	960	960	0
514	20240429	112500	8650368	960	960	960	960	0
515	20240429	112400	8650368	960	960	960	960	0
516	20240429	112300	8650368	960	960	960	960	0
517	20240429	112200	8650368	960	963	963	960	3405
518	20240429	112100	5376168	963	963	963	963	0
519	20240429	112000	5376168	963	963	963	963	0
520	20240429	111900	5376168	963	963	963	963	0
521	20240429	111800	5376168	963	963	963	963	0
522	20240429	111700	5376168	963	963	963	963	0
523	20240429	111600	5376168	963	963	963	963	0
524	20240429	111500	5376168	963	963	963	963	0
525	20240429	111400	5376168	963	963	963	963	0
526	20240429	111300	5376168	963	963	963	963	0
527	20240429	111200	5376168	963	963	963	963	0
528	20240429	111100	5376168	963	963	963	963	0
529	20240429	111000	5376168	963	963	963	963	0
530	20240429	110900	5376168	963	963	963	963	0
531	20240429	110800	5376168	963	963	963	963	0
532	20240429	110700	5376168	963	963	963	963	0
533	20240429	110600	5376168	963	963	963	963	0
534	20240429	110500	5376168	963	963	963	963	0
535	20240429	110400	5376168	963	964	964	963	38
536	20240429	110300	5339569	965	965	965	965	1
537	20240429	110200	5338604	965	965	965	965	0
538	20240429	110100	5338604	965	966	966	965	5
539	20240429	110000	5333777	967	967	967	967	0
540	20240429	105900	5333777	967	967	967	967	0
541	20240429	105800	5333777	967	967	967	967	0
542	20240429	105700	5333777	967	967	967	967	0
543	20240429	105600	5333777	967	967	967	967	0
544	20240429	105500	5333777	967	967	967	967	0
545	20240429	105400	5333777	967	967	967	967	0
546	20240429	105300	5333777	967	967	967	967	0
547	20240429	105200	5333777	967	967	967	967	0
548	20240429	105100	5333777	967	967	967	967	34
549	20240429	105000	5300899	966	966	966	966	0
550	20240429	104900	5300899	966	966	966	966	0
551	20240429	104800	5300899	966	966	966	966	0
552	20240429	104700	5300899	966	966	966	966	27
553	20240429	104600	5274817	966	966	966	966	64
554	20240429	104500	5212993	966	966	966	966	0
555	20240429	104400	5212993	966	966	966	966	16
556	20240429	104300	5197537	966	966	966	966	0
557	20240429	104200	5197537	966	966	966	966	0
558	20240429	104100	5197537	966	966	966	966	0
559	20240429	104000	5197537	966	966	966	966	0
560	20240429	103900	5197537	966	966	966	966	0
561	20240429	103800	5197537	966	966	966	966	0
562	20240429	103700	5197537	966	966	966	966	0
563	20240429	103600	5197537	966	966	966	966	0
564	20240429	103500	5197537	966	966	966	966	0
565	20240429	103400	5197537	966	966	966	966	0
566	20240429	103300	5197537	966	966	966	966	0
567	20240429	103200	5197537	966	966	966	966	0
568	20240429	103100	5197537	966	966	966	966	0
569	20240429	103000	5197537	966	966	966	966	1
570	20240429	102900	5196571	965	965	965	965	1
571	20240429	102800	5195606	963	966	966	963	39
572	20240429	102700	5158037	962	962	962	962	0
573	20240429	102600	5158037	962	962	962	962	0
574	20240429	102500	5158037	962	962	962	962	0
575	20240429	102400	5158037	962	962	962	962	0
576	20240429	102300	5158037	962	962	962	962	0
577	20240429	102200	5158037	962	962	962	962	0
578	20240429	102100	5158037	962	962	962	962	0
579	20240429	102000	5158037	962	962	962	962	0
580	20240429	101900	5158037	962	962	962	962	0
581	20240429	101800	5158037	962	962	962	962	0
582	20240429	101700	5158037	962	962	962	962	0
583	20240429	101600	5158037	962	962	962	962	0
584	20240429	101500	5158037	962	962	962	962	163
585	20240429	101400	5001231	965	965	965	965	4
586	20240429	101300	4997371	965	965	965	965	0
587	20240429	101200	4997371	965	965	965	965	0
588	20240429	101100	4997371	965	965	965	965	0
589	20240429	101000	4997371	965	965	965	965	0
590	20240429	100900	4997371	965	965	965	965	1
591	20240429	100800	4996406	966	966	966	966	11
592	20240429	100700	4985780	966	966	966	966	1
593	20240429	100600	4984814	966	966	966	966	0
594	20240429	100500	4984814	966	966	966	966	0
595	20240429	100400	4984814	966	966	966	966	0
596	20240429	100300	4984814	966	966	966	966	2
597	20240429	100200	4982882	967	967	967	967	0
598	20240429	100100	4982882	967	967	967	967	0
599	20240429	100000	4982882	967	967	967	967	1
600	20240429	095900	4981915	962	962	962	962	0
601	20240429	095800	4981915	962	962	962	962	0
602	20240429	095700	4981915	962	962	962	962	0
603	20240429	095600	4981915	962	962	962	962	0
604	20240429	095500	4981915	962	964	964	962	1700
605	20240429	095400	3346018	960	960	960	960	0
606	20240429	095300	3346018	960	960	960	960	0
607	20240429	095200	3346018	960	960	960	960	0
608	20240429	095100	3346018	960	960	960	960	0
609	20240429	095000	3346018	960	960	960	960	0
610	20240429	094900	3346018	960	960	960	960	0
611	20240429	094800	3346018	960	960	960	960	0
612	20240429	094700	3346018	960	960	960	960	0
613	20240429	094600	3346018	960	960	960	960	0
614	20240429	094500	3346018	960	960	960	960	0
615	20240429	094400	3346018	960	960	960	960	0
616	20240429	094300	3346018	960	960	960	960	526
617	20240429	094200	2841058	960	972	972	960	2094
618	20240429	094100	809586	972	972	972	972	0
619	20240429	094000	809586	972	972	972	972	100
620	20240429	093900	712386	972	972	972	972	0
621	20240429	093800	712386	972	972	972	972	0
622	20240429	093700	712386	972	972	972	972	0
623	20240429	093600	712386	972	972	972	972	18
624	20240429	093500	694890	972	972	972	972	0
625	20240429	093400	694890	972	972	972	972	100
626	20240429	093300	597690	972	972	972	972	0
627	20240429	093200	597690	972	972	972	972	0
628	20240429	093100	597690	972	972	972	972	0
629	20240429	093000	597690	972	972	972	972	0
630	20240429	092900	597690	972	972	972	972	0
631	20240429	092800	597690	972	972	972	972	0
632	20240429	092700	597690	972	972	972	972	0
633	20240429	092600	597690	972	972	972	972	0
634	20240429	092500	597690	972	972	972	972	0
635	20240429	092400	597690	972	973	973	972	500
636	20240429	092300	111680	978	978	978	978	0
637	20240429	092200	111680	978	978	978	978	1
638	20240429	092100	110702	971	971	971	971	0
639	20240429	092000	110702	971	971	971	971	0
640	20240429	091900	110702	971	971	971	971	0
641	20240429	091800	110702	971	971	971	971	0
642	20240429	091700	110702	971	971	971	971	0
643	20240429	091600	110702	971	971	971	971	0
644	20240429	091500	110702	971	971	971	971	0
645	20240429	091400	110702	971	971	971	971	0
646	20240429	091300	110702	971	971	971	971	0
647	20240429	091200	110702	971	971	971	971	0
648	20240429	091100	110702	971	971	971	971	0
649	20240429	091000	110702	971	971	971	971	0
650	20240429	090900	110702	971	971	971	971	0
651	20240429	090800	110702	971	971	971	971	0
652	20240429	090700	110702	971	971	971	971	0
653	20240429	090600	110702	971	971	971	971	0
654	20240429	090500	110702	971	971	971	971	0
655	20240429	090400	110702	971	971	971	971	87
656	20240429	090300	26225	979	979	979	979	0
657	20240429	090200	26225	979	979	979	979	0
658	20240429	090100	26225	979	979	979	979	1
659	20240429	090000	25246	971	971	971	971	26