KissMeData/244460/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205100	36738459	498	498	498	498	6115
3	20240429	205000	36738459	498	498	498	498	0
4	20240429	204900	36738459	498	498	498	498	0
5	20240429	204800	36738459	498	498	498	498	0
6	20240429	204700	36738459	498	498	498	498	0
7	20240429	204600	36738459	498	498	498	498	0
8	20240429	204500	36738459	498	498	498	498	0
9	20240429	204400	36738459	498	498	498	498	0
10	20240429	204300	36738459	498	498	498	498	0
11	20240429	204200	36738459	498	498	498	498	0
12	20240429	204100	36738459	498	498	498	498	0
13	20240429	204000	36738459	498	498	498	498	0
14	20240429	203900	36738459	498	498	498	498	0
15	20240429	203800	36738459	498	498	498	498	0
16	20240429	203700	36738459	498	498	498	498	0
17	20240429	203600	36738459	498	498	498	498	0
18	20240429	203500	36738459	498	498	498	498	0
19	20240429	203400	36738459	498	498	498	498	0
20	20240429	203300	36738459	498	498	498	498	0
21	20240429	203200	36738459	498	498	498	498	0
22	20240429	203100	36738459	498	498	498	498	0
23	20240429	203000	36738459	498	498	498	498	0
24	20240429	202900	36738459	498	498	498	498	0
25	20240429	202800	36738459	498	498	498	498	0
26	20240429	202700	36738459	498	498	498	498	0
27	20240429	202600	36738459	498	498	498	498	0
28	20240429	202500	36738459	498	498	498	498	0
29	20240429	202400	36738459	498	498	498	498	0
30	20240429	202300	36738459	498	498	498	498	0
31	20240429	202200	36738459	498	498	498	498	0
32	20240429	202100	36738459	498	498	498	498	6115
33	20240429	202000	36738459	498	498	498	498	0
34	20240429	201900	36738459	498	498	498	498	0
35	20240429	201800	36738459	498	498	498	498	0
36	20240429	201700	36738459	498	498	498	498	0
37	20240429	201600	36738459	498	498	498	498	0
38	20240429	201500	36738459	498	498	498	498	0
39	20240429	201400	36738459	498	498	498	498	0
40	20240429	201300	36738459	498	498	498	498	0
41	20240429	201200	36738459	498	498	498	498	0
42	20240429	201100	36738459	498	498	498	498	0
43	20240429	201000	36738459	498	498	498	498	0
44	20240429	200900	36738459	498	498	498	498	0
45	20240429	200800	36738459	498	498	498	498	0
46	20240429	200700	36738459	498	498	498	498	0
47	20240429	200600	36738459	498	498	498	498	0
48	20240429	200500	36738459	498	498	498	498	0
49	20240429	200400	36738459	498	498	498	498	0
50	20240429	200300	36738459	498	498	498	498	0
51	20240429	200200	36738459	498	498	498	498	0
52	20240429	200100	36738459	498	498	498	498	0
53	20240429	200000	36738459	498	498	498	498	0
54	20240429	195900	36738459	498	498	498	498	0
55	20240429	195800	36738459	498	498	498	498	0
56	20240429	195700	36738459	498	498	498	498	0
57	20240429	195600	36738459	498	498	498	498	0
58	20240429	195500	36738459	498	498	498	498	0
59	20240429	195400	36738459	498	498	498	498	0
60	20240429	195300	36738459	498	498	498	498	0
61	20240429	195200	36738459	498	498	498	498	0
62	20240429	195100	36738459	498	498	498	498	6115
63	20240429	195000	36738459	498	498	498	498	0
64	20240429	194900	36738459	498	498	498	498	0
65	20240429	194800	36738459	498	498	498	498	0
66	20240429	194700	36738459	498	498	498	498	0
67	20240429	194600	36738459	498	498	498	498	0
68	20240429	194500	36738459	498	498	498	498	0
69	20240429	194400	36738459	498	498	498	498	0
70	20240429	194300	36738459	498	498	498	498	0
71	20240429	194200	36738459	498	498	498	498	0
72	20240429	194100	36738459	498	498	498	498	0
73	20240429	194000	36738459	498	498	498	498	0
74	20240429	193900	36738459	498	498	498	498	0
75	20240429	193800	36738459	498	498	498	498	0
76	20240429	193700	36738459	498	498	498	498	0
77	20240429	193600	36738459	498	498	498	498	0
78	20240429	193500	36738459	498	498	498	498	0
79	20240429	193400	36738459	498	498	498	498	0
80	20240429	193300	36738459	498	498	498	498	0
81	20240429	193200	36738459	498	498	498	498	0
82	20240429	193100	36738459	498	498	498	498	0
83	20240429	193000	36738459	498	498	498	498	0
84	20240429	192900	36738459	498	498	498	498	0
85	20240429	192800	36738459	498	498	498	498	0
86	20240429	192700	36738459	498	498	498	498	0
87	20240429	192600	36738459	498	498	498	498	0
88	20240429	192500	36738459	498	498	498	498	0
89	20240429	192400	36738459	498	498	498	498	0
90	20240429	192300	36738459	498	498	498	498	0
91	20240429	192200	36738459	498	498	498	498	0
92	20240429	192100	36738459	498	498	498	498	6115
93	20240429	192000	36738459	498	498	498	498	0
94	20240429	191900	36738459	498	498	498	498	0
95	20240429	191800	36738459	498	498	498	498	0
96	20240429	191700	36738459	498	498	498	498	0
97	20240429	191600	36738459	498	498	498	498	0
98	20240429	191500	36738459	498	498	498	498	0
99	20240429	191400	36738459	498	498	498	498	0
100	20240429	191300	36738459	498	498	498	498	0
101	20240429	191200	36738459	498	498	498	498	0
102	20240429	191100	36738459	498	498	498	498	0
103	20240429	191000	36738459	498	498	498	498	0
104	20240429	190900	36738459	498	498	498	498	0
105	20240429	190800	36738459	498	498	498	498	0
106	20240429	190700	36738459	498	498	498	498	0
107	20240429	190600	36738459	498	498	498	498	0
108	20240429	190500	36738459	498	498	498	498	0
109	20240429	190400	36738459	498	498	498	498	0
110	20240429	190300	36738459	498	498	498	498	0
111	20240429	190200	36738459	498	498	498	498	0
112	20240429	190100	36738459	498	498	498	498	0
113	20240429	190000	36738459	498	498	498	498	0
114	20240429	185900	36738459	498	498	498	498	0
115	20240429	185800	36738459	498	498	498	498	0
116	20240429	185700	36738459	498	498	498	498	0
117	20240429	185600	36738459	498	498	498	498	0
118	20240429	185500	36738459	498	498	498	498	0
119	20240429	185400	36738459	498	498	498	498	0
120	20240429	185300	36738459	498	498	498	498	0
121	20240429	185200	36738459	498	498	498	498	0
122	20240429	185100	36738459	498	498	498	498	6115
123	20240429	185000	36738459	498	498	498	498	0
124	20240429	184900	36738459	498	498	498	498	0
125	20240429	184800	36738459	498	498	498	498	0
126	20240429	184700	36738459	498	498	498	498	0
127	20240429	184600	36738459	498	498	498	498	0
128	20240429	184500	36738459	498	498	498	498	0
129	20240429	184400	36738459	498	498	498	498	0
130	20240429	184300	36738459	498	498	498	498	0
131	20240429	184200	36738459	498	498	498	498	0
132	20240429	184100	36738459	498	498	498	498	0
133	20240429	184000	36738459	498	498	498	498	0
134	20240429	183900	36738459	498	498	498	498	0
135	20240429	183800	36738459	498	498	498	498	0
136	20240429	183700	36738459	498	498	498	498	0
137	20240429	183600	36738459	498	498	498	498	0
138	20240429	183500	36738459	498	498	498	498	0
139	20240429	183400	36738459	498	498	498	498	0
140	20240429	183300	36738459	498	498	498	498	0
141	20240429	183200	36738459	498	498	498	498	0
142	20240429	183100	36738459	498	498	498	498	0
143	20240429	183000	36738459	498	498	498	498	0
144	20240429	182900	36738459	498	498	498	498	0
145	20240429	182800	36738459	498	498	498	498	0
146	20240429	182700	36738459	498	498	498	498	0
147	20240429	182600	36738459	498	498	498	498	0
148	20240429	182500	36738459	498	498	498	498	0
149	20240429	182400	36738459	498	498	498	498	0
150	20240429	182300	36738459	498	498	498	498	0
151	20240429	182200	36738459	498	498	498	498	0
152	20240429	182100	36738459	498	498	498	498	6115
153	20240429	182000	36738459	498	498	498	498	0
154	20240429	181900	36738459	498	498	498	498	0
155	20240429	181800	36738459	498	498	498	498	0
156	20240429	181700	36738459	498	498	498	498	0
157	20240429	181600	36738459	498	498	498	498	0
158	20240429	181500	36738459	498	498	498	498	0
159	20240429	181400	36738459	498	498	498	498	0
160	20240429	181300	36738459	498	498	498	498	0
161	20240429	181200	36738459	498	498	498	498	0
162	20240429	181100	36738459	498	498	498	498	0
163	20240429	181000	36738459	498	498	498	498	0
164	20240429	180900	36738459	498	498	498	498	0
165	20240429	180800	36738459	498	498	498	498	0
166	20240429	180700	36738459	498	498	498	498	0
167	20240429	180600	36738459	498	498	498	498	0
168	20240429	180500	36738459	498	498	498	498	0
169	20240429	180400	36738459	498	498	498	498	0
170	20240429	180300	36738459	498	498	498	498	0
171	20240429	180200	36738459	498	498	498	498	0
172	20240429	180100	36738459	498	498	498	498	0
173	20240429	180000	36738459	498	498	498	498	0
174	20240429	175900	36738459	498	498	498	498	0
175	20240429	175800	36738459	498	498	498	498	0
176	20240429	175700	36738459	498	498	498	498	0
177	20240429	175600	36738459	498	498	498	498	0
178	20240429	175500	36738459	498	498	498	498	0
179	20240429	175400	36738459	498	498	498	498	0
180	20240429	175300	36738459	498	498	498	498	0
181	20240429	175200	36738459	498	498	498	498	0
182	20240429	175100	36738459	498	498	498	498	6115
183	20240429	175000	36738459	498	498	498	498	0
184	20240429	174900	36738459	498	498	498	498	0
185	20240429	174800	36738459	498	498	498	498	0
186	20240429	174700	36738459	498	498	498	498	0
187	20240429	174600	36738459	498	498	498	498	0
188	20240429	174500	36738459	498	498	498	498	0
189	20240429	174400	36738459	498	498	498	498	0
190	20240429	174300	36738459	498	498	498	498	0
191	20240429	174200	36738459	498	498	498	498	0
192	20240429	174100	36738459	498	498	498	498	0
193	20240429	174000	36738459	498	498	498	498	0
194	20240429	173900	36738459	498	498	498	498	0
195	20240429	173800	36738459	498	498	498	498	0
196	20240429	173700	36738459	498	498	498	498	0
197	20240429	173600	36738459	498	498	498	498	0
198	20240429	173500	36738459	498	498	498	498	0
199	20240429	173400	36738459	498	498	498	498	0
200	20240429	173300	36738459	498	498	498	498	0
201	20240429	173200	36738459	498	498	498	498	0
202	20240429	173100	36738459	498	498	498	498	0
203	20240429	173000	36738459	498	498	498	498	0
204	20240429	172900	36738459	498	498	498	498	0
205	20240429	172800	36738459	498	498	498	498	0
206	20240429	172700	36738459	498	498	498	498	0
207	20240429	172600	36738459	498	498	498	498	0
208	20240429	172500	36738459	498	498	498	498	0
209	20240429	172400	36738459	498	498	498	498	0
210	20240429	172300	36738459	498	498	498	498	0
211	20240429	172200	36738459	498	498	498	498	0
212	20240429	172100	36738459	498	498	498	498	6115
213	20240429	172000	36738459	498	498	498	498	0
214	20240429	171900	36738459	498	498	498	498	0
215	20240429	171800	36738459	498	498	498	498	0
216	20240429	171700	36738459	498	498	498	498	0
217	20240429	171600	36738459	498	498	498	498	0
218	20240429	171500	36738459	498	498	498	498	0
219	20240429	171400	36738459	498	498	498	498	0
220	20240429	171300	36738459	498	498	498	498	0
221	20240429	171200	36738459	498	498	498	498	0
222	20240429	171100	36738459	498	498	498	498	0
223	20240429	171000	36738459	498	498	498	498	0
224	20240429	170900	36738459	498	498	498	498	0
225	20240429	170800	36738459	498	498	498	498	0
226	20240429	170700	36738459	498	498	498	498	0
227	20240429	170600	36738459	498	498	498	498	0
228	20240429	170500	36738459	498	498	498	498	0
229	20240429	170400	36738459	498	498	498	498	0
230	20240429	170300	36738459	498	498	498	498	0
231	20240429	170200	36738459	498	498	498	498	0
232	20240429	170100	36738459	498	498	498	498	0
233	20240429	170000	36738459	498	498	498	498	0
234	20240429	165900	36738459	498	498	498	498	0
235	20240429	165800	36738459	498	498	498	498	0
236	20240429	165700	36738459	498	498	498	498	0
237	20240429	165600	36738459	498	498	498	498	0
238	20240429	165500	36738459	498	498	498	498	0
239	20240429	165400	36738459	498	498	498	498	0
240	20240429	165300	36738459	498	498	498	498	0
241	20240429	165200	36738459	498	498	498	498	0
242	20240429	165100	36738459	498	498	498	498	6115
243	20240429	165000	36738459	498	498	498	498	0
244	20240429	164900	36738459	498	498	498	498	0
245	20240429	164800	36738459	498	498	498	498	0
246	20240429	164700	36738459	498	498	498	498	0
247	20240429	164600	36738459	498	498	498	498	0
248	20240429	164500	36738459	498	498	498	498	0
249	20240429	164400	36738459	498	498	498	498	0
250	20240429	164300	36738459	498	498	498	498	0
251	20240429	164200	36738459	498	498	498	498	0
252	20240429	164100	36738459	498	498	498	498	0
253	20240429	164000	36738459	498	498	498	498	0
254	20240429	163900	36738459	498	498	498	498	0
255	20240429	163800	36738459	498	498	498	498	0
256	20240429	163700	36738459	498	498	498	498	0
257	20240429	163600	36738459	498	498	498	498	0
258	20240429	163500	36738459	498	498	498	498	0
259	20240429	163400	36738459	498	498	498	498	0
260	20240429	163300	36738459	498	498	498	498	0
261	20240429	163200	36738459	498	498	498	498	0
262	20240429	163100	36738459	498	498	498	498	0
263	20240429	163000	36738459	498	498	498	498	0
264	20240429	162900	36738459	498	498	498	498	0
265	20240429	162800	36738459	498	498	498	498	0
266	20240429	162700	36738459	498	498	498	498	0
267	20240429	162600	36738459	498	498	498	498	0
268	20240429	162500	36738459	498	498	498	498	0
269	20240429	162400	36738459	498	498	498	498	0
270	20240429	162300	36738459	498	498	498	498	0
271	20240429	162200	36738459	498	498	498	498	0
272	20240429	162100	36738459	498	498	498	498	6115
273	20240429	162000	36738459	498	498	498	498	0
274	20240429	161900	36738459	498	498	498	498	0
275	20240429	161800	36738459	498	498	498	498	0
276	20240429	161700	36738459	498	498	498	498	0
277	20240429	161600	36738459	498	498	498	498	0
278	20240429	161500	36738459	498	498	498	498	0
279	20240429	161400	36738459	498	498	498	498	0
280	20240429	161300	36738459	498	498	498	498	0
281	20240429	161200	36738459	498	498	498	498	0
282	20240429	161100	36738459	498	498	498	498	0
283	20240429	161000	36738459	498	498	498	498	0
284	20240429	160900	36738459	498	498	498	498	0
285	20240429	160800	36738459	498	498	498	498	0
286	20240429	160700	36738459	498	498	498	498	0
287	20240429	160600	36738459	498	498	498	498	0
288	20240429	160500	36738459	498	498	498	498	0
289	20240429	160400	36738459	498	498	498	498	0
290	20240429	160300	36738459	498	498	498	498	0
291	20240429	160200	36738459	498	498	498	498	0
292	20240429	160100	36738459	498	498	498	498	0
293	20240429	160000	36738459	498	498	498	498	0
294	20240429	155900	36738459	498	498	498	498	0
295	20240429	155800	36738459	498	498	498	498	0
296	20240429	155700	36738459	498	498	498	498	0
297	20240429	155600	36738459	498	498	498	498	0
298	20240429	155500	36738459	498	498	498	498	0
299	20240429	155400	36738459	498	498	498	498	0
300	20240429	155300	36738459	498	498	498	498	0
301	20240429	155200	36738459	498	498	498	498	0
302	20240429	155100	36738459	498	498	498	498	6115
303	20240429	155000	36738459	498	498	498	498	0
304	20240429	154900	36738459	498	498	498	498	0
305	20240429	154800	36738459	498	498	498	498	0
306	20240429	154700	36738459	498	498	498	498	0
307	20240429	154600	36738459	498	498	498	498	0
308	20240429	154500	36738459	498	498	498	498	0
309	20240429	154400	36738459	498	498	498	498	0
310	20240429	154300	36738459	498	498	498	498	0
311	20240429	154200	36738459	498	498	498	498	0
312	20240429	154100	36738459	498	498	498	498	0
313	20240429	154000	36738459	498	498	498	498	0
314	20240429	153900	36738459	498	498	498	498	0
315	20240429	153800	36738459	498	498	498	498	0
316	20240429	153700	36738459	498	498	498	498	0
317	20240429	153600	36738459	498	498	498	498	0
318	20240429	153500	36738459	498	498	498	498	0
319	20240429	153400	36738459	498	498	498	498	0
320	20240429	153300	36738459	498	498	498	498	0
321	20240429	153200	36738459	498	498	498	498	0
322	20240429	153100	36738459	498	498	498	498	0
323	20240429	153000	36738459	498	498	498	498	6115
324	20240429	152900	33693189	507	507	507	507	0
325	20240429	152800	33693189	507	507	507	507	0
326	20240429	152700	33693189	507	507	507	507	0
327	20240429	152600	33693189	507	507	507	507	0
328	20240429	152500	33693189	507	507	507	507	0
329	20240429	152400	33693189	507	507	507	507	0
330	20240429	152300	33693189	507	507	507	507	0
331	20240429	152200	33693189	507	507	507	507	0
332	20240429	152100	33693189	507	507	507	507	0
333	20240429	152000	33693189	507	507	507	507	0
334	20240429	151900	33693189	507	503	507	503	1921
335	20240429	151800	32725738	501	501	501	501	0
336	20240429	151700	32725738	501	501	501	501	1715
337	20240429	151600	31866523	500	500	500	500	91
338	20240429	151500	31821023	501	501	501	501	22
339	20240429	151400	31810001	501	501	501	501	0
340	20240429	151300	31810001	501	501	501	501	0
341	20240429	151200	31810001	501	501	501	501	0
342	20240429	151100	31810001	501	500	501	500	376
343	20240429	151000	31622000	501	501	501	501	0
344	20240429	150900	31622000	501	501	501	501	0
345	20240429	150800	31622000	501	501	501	501	0
346	20240429	150700	31622000	501	501	501	501	0
347	20240429	150600	31622000	501	501	501	501	0
348	20240429	150500	31622000	501	501	501	501	0
349	20240429	150400	31622000	501	501	501	501	0
350	20240429	150300	31622000	501	501	501	501	0
351	20240429	150200	31622000	501	501	501	501	0
352	20240429	150100	31622000	501	501	501	501	1
353	20240429	150000	31621499	498	498	498	498	0
354	20240429	145900	31621499	498	499	499	498	4079
355	20240429	145800	29586504	500	500	500	500	925
356	20240429	145700	29124004	501	501	501	501	0
357	20240429	145600	29124004	501	501	501	501	0
358	20240429	145500	29124004	501	501	501	501	0
359	20240429	145400	29124004	501	501	501	501	9
360	20240429	145300	29119495	501	501	501	501	1
361	20240429	145200	29118994	500	500	500	500	306
362	20240429	145100	28965994	500	501	501	500	1297
363	20240429	145000	28317491	501	501	501	501	3
364	20240429	144900	28315988	501	501	501	501	0
365	20240429	144800	28315988	501	501	501	501	0
366	20240429	144700	28315988	501	501	501	501	0
367	20240429	144600	28315988	501	501	501	501	0
368	20240429	144500	28315988	501	501	501	501	0
369	20240429	144400	28315988	501	501	501	501	0
370	20240429	144300	28315988	501	501	501	501	0
371	20240429	144200	28315988	501	501	501	501	0
372	20240429	144100	28315988	501	501	501	501	1
373	20240429	144000	28315487	501	501	501	501	0
374	20240429	143900	28315487	501	501	501	501	200
375	20240429	143800	28215287	500	500	500	500	500
376	20240429	143700	27965287	500	500	500	500	10
377	20240429	143600	27960287	500	500	500	500	0
378	20240429	143500	27960287	500	501	501	500	1099
379	20240429	143400	27410777	501	501	501	501	20
380	20240429	143300	27400757	501	501	501	501	1
381	20240429	143200	27400256	501	501	501	501	0
382	20240429	143100	27400256	501	501	501	501	0
383	20240429	143000	27400256	501	501	501	501	2
384	20240429	142900	27399254	500	500	500	500	0
385	20240429	142800	27399254	500	500	500	500	0
386	20240429	142700	27399254	500	500	500	500	0
387	20240429	142600	27399254	500	500	500	500	0
388	20240429	142500	27399254	500	500	500	500	0
389	20240429	142400	27399254	500	501	501	500	56
390	20240429	142300	27371253	501	501	501	501	0
391	20240429	142200	27371253	501	501	501	501	0
392	20240429	142100	27371253	501	501	501	501	10
393	20240429	142000	27366243	503	503	503	503	0
394	20240429	141900	27366243	503	503	503	503	0
395	20240429	141800	27366243	503	503	503	503	0
396	20240429	141700	27366243	503	503	503	503	0
397	20240429	141600	27366243	503	503	503	503	160
398	20240429	141500	27285763	503	503	503	503	0
399	20240429	141400	27285763	503	503	503	503	0
400	20240429	141300	27285763	503	503	503	503	0
401	20240429	141200	27285763	503	503	503	503	0
402	20240429	141100	27285763	503	503	503	503	0
403	20240429	141000	27285763	503	503	503	503	0
404	20240429	140900	27285763	503	503	503	503	0
405	20240429	140800	27285763	503	503	503	503	0
406	20240429	140700	27285763	503	503	503	503	0
407	20240429	140600	27285763	503	503	503	503	0
408	20240429	140500	27285763	503	503	503	503	0
409	20240429	140400	27285763	503	503	503	503	0
410	20240429	140300	27285763	503	503	503	503	0
411	20240429	140200	27285763	503	503	503	503	1
412	20240429	140100	27285260	503	503	503	503	0
413	20240429	140000	27285260	503	503	503	503	0
414	20240429	135900	27285260	503	503	503	503	0
415	20240429	135800	27285260	503	503	503	503	0
416	20240429	135700	27285260	503	503	503	503	0
417	20240429	135600	27285260	503	503	503	503	10
418	20240429	135500	27280230	503	503	503	503	0
419	20240429	135400	27280230	503	503	503	503	1
420	20240429	135300	27279727	500	500	500	500	1825
421	20240429	135200	26367227	503	503	503	503	1
422	20240429	135100	26366724	500	500	500	500	647
423	20240429	135000	26043224	500	500	500	500	112
424	20240429	134900	25987224	500	501	501	500	241
425	20240429	134800	25866621	500	500	500	500	0
426	20240429	134700	25866621	500	500	500	500	98
427	20240429	134600	25817621	500	502	502	500	1837
428	20240429	134500	24898832	502	502	502	502	100
429	20240429	134400	24848632	503	503	503	503	1
430	20240429	134300	24848129	503	503	503	503	0
431	20240429	134200	24848129	503	503	503	503	0
432	20240429	134100	24848129	503	503	503	503	0
433	20240429	134000	24848129	503	503	503	503	0
434	20240429	133900	24848129	503	503	503	503	0
435	20240429	133800	24848129	503	503	503	503	0
436	20240429	133700	24848129	503	503	503	503	100
437	20240429	133600	24797829	503	503	503	503	100
438	20240429	133500	24747529	502	502	502	502	0
439	20240429	133400	24747529	502	502	502	502	0
440	20240429	133300	24747529	502	502	502	502	0
441	20240429	133200	24747529	502	502	502	502	0
442	20240429	133100	24747529	502	502	502	502	88
443	20240429	133000	24703353	502	502	502	502	1
444	20240429	132900	24702851	503	503	503	503	2
445	20240429	132800	24701845	503	503	503	503	0
446	20240429	132700	24701845	503	503	503	503	0
447	20240429	132600	24701845	503	503	503	503	1
448	20240429	132500	24701342	502	502	502	502	0
449	20240429	132400	24701342	502	502	502	502	0
450	20240429	132300	24701342	502	502	502	502	310
451	20240429	132200	24545722	501	501	501	501	0
452	20240429	132100	24545722	501	501	501	501	800
453	20240429	132000	24144922	502	502	502	502	5
454	20240429	131900	24142412	502	502	502	502	0
455	20240429	131800	24142412	502	502	502	502	0
456	20240429	131700	24142412	502	502	502	502	0
457	20240429	131600	24142412	502	502	502	502	685
458	20240429	131500	23798542	503	503	503	503	0
459	20240429	131400	23798542	503	503	503	503	0
460	20240429	131300	23798542	503	503	503	503	10
461	20240429	131200	23793512	503	503	503	503	0
462	20240429	131100	23793512	503	503	503	502	30
463	20240429	131000	23778424	503	503	503	503	0
464	20240429	130900	23778424	503	503	503	503	0
465	20240429	130800	23778424	503	503	503	503	0
466	20240429	130700	23778424	503	503	503	503	0
467	20240429	130600	23778424	503	503	503	503	1
468	20240429	130500	23777921	503	503	503	503	0
469	20240429	130400	23777921	503	503	503	503	0
470	20240429	130300	23777921	503	503	503	503	0
471	20240429	130200	23777921	503	503	503	503	0
472	20240429	130100	23777921	503	503	503	503	0
473	20240429	130000	23777921	503	503	503	503	3
474	20240429	125900	23776412	503	503	503	503	1
475	20240429	125800	23775909	503	503	503	503	196
476	20240429	125700	23677321	503	503	503	503	0
477	20240429	125600	23677321	503	503	503	503	135
478	20240429	125500	23609416	503	503	503	503	0
479	20240429	125400	23609416	503	503	503	503	0
480	20240429	125300	23609416	503	503	503	503	15
481	20240429	125200	23601871	504	504	504	504	0
482	20240429	125100	23601871	504	504	504	504	0
483	20240429	125000	23601871	504	504	504	504	0
484	20240429	124900	23601871	504	504	504	504	0
485	20240429	124800	23601871	504	504	504	504	0
486	20240429	124700	23601871	504	504	504	504	0
487	20240429	124600	23601871	504	504	504	504	0
488	20240429	124500	23601871	504	504	504	504	0
489	20240429	124400	23601871	504	504	504	504	0
490	20240429	124300	23601871	504	504	504	504	0
491	20240429	124200	23601871	504	504	504	504	0
492	20240429	124100	23601871	504	504	504	504	0
493	20240429	124000	23601871	504	504	504	504	0
494	20240429	123900	23601871	504	504	504	504	1899
495	20240429	123800	22644775	505	505	505	505	12
496	20240429	123700	22638715	505	505	505	505	0
497	20240429	123600	22638715	505	505	505	505	0
498	20240429	123500	22638715	505	505	505	505	0
499	20240429	123400	22638715	505	505	505	505	1
500	20240429	123300	22638210	505	505	505	505	501
501	20240429	123200	22385205	505	505	505	505	100
502	20240429	123100	22334705	506	506	506	506	1
503	20240429	123000	22334199	506	506	506	506	0
504	20240429	122900	22334199	506	506	506	506	0
505	20240429	122800	22334199	506	506	506	506	0
506	20240429	122700	22334199	506	506	506	506	0
507	20240429	122600	22334199	506	506	506	506	500
508	20240429	122500	22081199	507	507	507	507	0
509	20240429	122400	22081199	507	507	507	507	1
510	20240429	122300	22080692	507	507	507	507	0
511	20240429	122200	22080692	507	507	507	507	1119
512	20240429	122100	21513359	507	508	508	507	989
513	20240429	122000	21010977	508	508	508	508	0
514	20240429	121900	21010977	508	508	508	508	7
515	20240429	121800	21007421	508	508	508	508	0
516	20240429	121700	21007421	508	508	508	508	0
517	20240429	121600	21007421	508	508	508	508	0
518	20240429	121500	21007421	508	508	508	508	39
519	20240429	121400	20987609	508	508	508	508	60
520	20240429	121300	20957129	508	507	508	507	12
521	20240429	121200	20951044	507	507	507	507	0
522	20240429	121100	20951044	507	507	507	507	9
523	20240429	121000	20946481	507	507	507	507	0
524	20240429	120900	20946481	507	507	507	507	0
525	20240429	120800	20946481	507	507	507	507	0
526	20240429	120700	20946481	507	507	507	507	1
527	20240429	120600	20945974	506	506	506	506	0
528	20240429	120500	20945974	506	506	506	506	0
529	20240429	120400	20945974	506	506	506	506	0
530	20240429	120300	20945974	506	506	506	506	0
531	20240429	120200	20945974	506	506	506	506	100
532	20240429	120100	20895374	504	504	504	504	0
533	20240429	120000	20895374	504	504	504	504	0
534	20240429	115900	20895374	504	504	504	504	0
535	20240429	115800	20895374	504	504	504	504	996
536	20240429	115700	20393390	504	504	504	504	0
537	20240429	115600	20393390	504	504	504	504	0
538	20240429	115500	20393390	504	504	504	504	100
539	20240429	115400	20342990	504	504	504	504	0
540	20240429	115300	20342990	504	504	504	504	0
541	20240429	115200	20342990	504	504	504	504	0
542	20240429	115100	20342990	504	504	504	504	60
543	20240429	115000	20312750	504	504	504	504	0
544	20240429	114900	20312750	504	504	504	504	0
545	20240429	114800	20312750	504	504	504	504	26
546	20240429	114700	20299646	504	504	504	504	500
547	20240429	114600	20047646	504	504	504	504	0
548	20240429	114500	20047646	504	504	504	504	0
549	20240429	114400	20047646	504	504	504	504	5
550	20240429	114300	20045126	501	501	501	501	0
551	20240429	114200	20045126	501	501	501	501	0
552	20240429	114100	20045126	501	504	504	501	2
553	20240429	114000	20044121	500	500	500	500	0
554	20240429	113900	20044121	500	500	500	500	0
555	20240429	113800	20044121	500	500	500	500	0
556	20240429	113700	20044121	500	500	500	500	0
557	20240429	113600	20044121	500	500	500	500	0
558	20240429	113500	20044121	500	500	500	500	0
559	20240429	113400	20044121	500	500	500	500	0
560	20240429	113300	20044121	500	500	500	500	0
561	20240429	113200	20044121	500	500	500	500	0
562	20240429	113100	20044121	500	500	500	500	0
563	20240429	113000	20044121	500	500	500	500	0
564	20240429	112900	20044121	500	500	500	500	0
565	20240429	112800	20044121	500	500	500	500	0
566	20240429	112700	20044121	500	500	500	500	0
567	20240429	112600	20044121	500	500	500	500	1794
568	20240429	112500	19147121	500	500	500	500	237
569	20240429	112400	19028621	500	500	500	500	2035
570	20240429	112300	18011121	500	500	500	500	0
571	20240429	112200	18011121	500	500	500	500	14
572	20240429	112100	18004121	500	500	500	500	92
573	20240429	112000	17958121	500	500	500	500	1916
574	20240429	111900	17000121	504	504	504	504	0
575	20240429	111800	17000121	504	504	504	504	4
576	20240429	111700	16998105	504	504	504	504	0
577	20240429	111600	16998105	504	504	504	504	0
578	20240429	111500	16998105	504	504	504	504	0
579	20240429	111400	16998105	504	504	504	504	0
580	20240429	111300	16998105	504	504	504	504	0
581	20240429	111200	16998105	504	500	504	500	505
582	20240429	111100	16745601	500	500	500	500	0
583	20240429	111000	16745601	500	500	500	500	0
584	20240429	110900	16745601	500	500	500	500	22
585	20240429	110800	16734601	500	500	500	500	0
586	20240429	110700	16734601	500	500	500	500	0
587	20240429	110600	16734601	500	500	500	500	10
588	20240429	110500	16729601	500	500	500	500	310
589	20240429	110400	16574601	500	500	500	500	0
590	20240429	110300	16574601	500	500	500	500	0
591	20240429	110200	16574601	500	500	500	500	0
592	20240429	110100	16574601	500	500	500	500	0
593	20240429	110000	16574601	500	500	500	500	2000
594	20240429	105900	15574601	500	500	500	500	0
595	20240429	105800	15574601	500	500	500	500	0
596	20240429	105700	15574601	500	500	500	500	0
597	20240429	105600	15574601	500	500	500	500	65
598	20240429	105500	15542101	500	500	500	500	0
599	20240429	105400	15542101	500	500	500	500	10
600	20240429	105300	15537101	500	500	500	500	0
601	20240429	105200	15537101	500	500	500	500	4534
602	20240429	105100	13270101	500	500	500	500	0
603	20240429	105000	13270101	500	500	500	500	0
604	20240429	104900	13270101	500	500	500	500	0
605	20240429	104800	13270101	500	500	500	500	0
606	20240429	104700	13270101	500	500	500	500	0
607	20240429	104600	13270101	500	500	500	500	5
608	20240429	104500	13267601	504	502	504	502	50
609	20240429	104400	13242499	502	502	502	502	10
610	20240429	104300	13237479	501	501	501	501	605
611	20240429	104200	12934374	502	502	502	502	10
612	20240429	104100	12929354	501	501	501	501	0
613	20240429	104000	12929354	501	501	501	501	0
614	20240429	103900	12929354	501	501	501	501	0
615	20240429	103800	12929354	501	501	501	501	0
616	20240429	103700	12929354	501	501	501	501	0
617	20240429	103600	12929354	501	501	501	501	0
618	20240429	103500	12929354	501	501	501	501	0
619	20240429	103400	12929354	501	501	501	501	0
620	20240429	103300	12929354	501	501	501	501	0
621	20240429	103200	12929354	501	501	501	501	0
622	20240429	103100	12929354	501	501	501	501	0
623	20240429	103000	12929354	501	501	501	501	0
624	20240429	102900	12929354	501	501	501	501	0
625	20240429	102800	12929354	501	501	501	501	0
626	20240429	102700	12929354	501	501	501	501	0
627	20240429	102600	12929354	501	501	501	501	579
628	20240429	102500	12639275	502	502	502	502	0
629	20240429	102400	12639275	502	502	502	502	0
630	20240429	102300	12639275	502	502	502	502	0
631	20240429	102200	12639275	502	502	502	502	0
632	20240429	102100	12639275	502	502	502	502	0
633	20240429	102000	12639275	502	502	502	502	0
634	20240429	101900	12639275	502	502	502	502	0
635	20240429	101800	12639275	502	502	502	502	0
636	20240429	101700	12639275	502	502	502	502	0
637	20240429	101600	12639275	502	502	502	502	0
638	20240429	101500	12639275	502	502	502	502	0
639	20240429	101400	12639275	502	502	502	502	0
640	20240429	101300	12639275	502	502	502	502	0
641	20240429	101200	12639275	502	502	502	502	0
642	20240429	101100	12639275	502	502	502	502	0
643	20240429	101000	12639275	502	502	502	502	510
644	20240429	100900	12383255	504	504	504	504	2
645	20240429	100800	12382247	504	504	504	504	1
646	20240429	100700	12381743	504	504	504	504	5
647	20240429	100600	12379223	504	504	504	504	1
648	20240429	100500	12378719	504	504	504	504	0
649	20240429	100400	12378719	504	504	504	504	1
650	20240429	100300	12378215	504	501	504	501	23
651	20240429	100200	12366689	501	502	502	501	377
652	20240429	100100	12177768	501	501	501	501	0
653	20240429	100000	12177768	501	501	501	501	0
654	20240429	095900	12177768	501	501	501	501	2000
655	20240429	095800	11175768	501	501	501	501	299
656	20240429	095700	11025969	501	501	501	501	0
657	20240429	095600	11025969	501	501	501	501	0
658	20240429	095500	11025969	501	501	501	501	299
659	20240429	095400	10876170	501	501	501	501	0
660	20240429	095300	10876170	501	501	501	501	0
661	20240429	095200	10876170	501	501	501	501	20
662	20240429	095100	10866150	501	501	501	501	0
663	20240429	095000	10866150	501	501	501	501	253
664	20240429	094900	10739397	501	501	501	501	0
665	20240429	094800	10739397	501	501	501	501	900
666	20240429	094700	10288497	504	504	504	501	230
667	20240429	094600	10172667	504	504	504	504	1
668	20240429	094500	10172163	500	500	500	500	0
669	20240429	094400	10172163	500	500	500	500	39
670	20240429	094300	10152663	500	501	501	500	1644
671	20240429	094200	9329555	503	503	503	503	0
672	20240429	094100	9329555	503	503	503	503	233
673	20240429	094000	9212356	503	503	503	503	100
674	20240429	093900	9162056	503	501	503	501	100
675	20240429	093800	9111774	501	501	501	501	0
676	20240429	093700	9111774	501	501	501	501	0
677	20240429	093600	9111774	501	501	501	501	1
678	20240429	093500	9111273	501	501	501	501	0
679	20240429	093400	9111273	501	501	501	501	0
680	20240429	093300	9111273	501	501	501	501	0
681	20240429	093200	9111273	501	501	501	501	1500
682	20240429	093100	8359773	502	502	502	502	8
683	20240429	093000	8355757	501	501	501	501	524
684	20240429	092900	8093233	501	501	501	501	1160
685	20240429	092800	7512073	502	502	502	502	503
686	20240429	092700	7259567	503	503	503	503	0
687	20240429	092600	7259567	503	503	503	503	100
688	20240429	092500	7209267	504	504	504	504	786
689	20240429	092400	6813123	511	511	511	511	0
690	20240429	092300	6813123	511	511	511	511	0
691	20240429	092200	6813123	511	506	511	506	401
692	20240429	092100	6610212	511	511	511	511	0
693	20240429	092000	6610212	511	511	511	511	0
694	20240429	091900	6610212	511	511	511	511	1
695	20240429	091800	6609701	504	504	504	504	0
696	20240429	091700	6609701	504	504	504	504	600
697	20240429	091600	6307301	504	504	504	504	10
698	20240429	091500	6302261	509	509	509	509	0
699	20240429	091400	6302261	509	510	510	509	219
700	20240429	091300	6190578	511	511	511	511	2
701	20240429	091200	6189556	509	509	509	509	510
702	20240429	091100	5929966	500	500	500	500	18
703	20240429	091000	5920966	498	502	502	498	2812
704	20240429	090900	4513594	509	509	509	509	0
705	20240429	090800	4513594	509	509	509	509	0
706	20240429	090700	4513594	509	509	509	509	0
707	20240429	090600	4513594	509	509	509	509	0
708	20240429	090500	4513594	509	509	509	509	622
709	20240429	090400	4196996	509	508	509	508	4478
710	20240429	090300	1917704	502	502	502	502	729
711	20240429	090200	1551746	502	502	502	502	1122
712	20240429	090100	988502	502	502	502	502	1
713	20240429	090000	988000	494	494	494	494	2000