KissMeData/057540/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193800	368215000	969	969	969	969	2305
3	20240429	193700	368215000	969	969	969	969	0
4	20240429	193600	368215000	969	969	969	969	0
5	20240429	193500	368215000	969	969	969	969	0
6	20240429	193400	368215000	969	969	969	969	0
7	20240429	193300	368215000	969	969	969	969	0
8	20240429	193200	368215000	969	969	969	969	0
9	20240429	193100	368215000	969	969	969	969	0
10	20240429	193000	368215000	969	969	969	969	0
11	20240429	192900	368215000	969	969	969	969	0
12	20240429	192800	368215000	969	969	969	969	0
13	20240429	192700	368215000	969	969	969	969	0
14	20240429	192600	368215000	969	969	969	969	0
15	20240429	192500	368215000	969	969	969	969	0
16	20240429	192400	368215000	969	969	969	969	0
17	20240429	192300	368215000	969	969	969	969	0
18	20240429	192200	368215000	969	969	969	969	0
19	20240429	192100	368215000	969	969	969	969	0
20	20240429	192000	368215000	969	969	969	969	0
21	20240429	191900	368215000	969	969	969	969	0
22	20240429	191800	368215000	969	969	969	969	0
23	20240429	191700	368215000	969	969	969	969	0
24	20240429	191600	368215000	969	969	969	969	0
25	20240429	191500	368215000	969	969	969	969	0
26	20240429	191400	368215000	969	969	969	969	0
27	20240429	191300	368215000	969	969	969	969	0
28	20240429	191200	368215000	969	969	969	969	0
29	20240429	191100	368215000	969	969	969	969	0
30	20240429	191000	368215000	969	969	969	969	0
31	20240429	190900	368215000	969	969	969	969	0
32	20240429	190800	368215000	969	969	969	969	2305
33	20240429	190700	368215000	969	969	969	969	0
34	20240429	190600	368215000	969	969	969	969	0
35	20240429	190500	368215000	969	969	969	969	0
36	20240429	190400	368215000	969	969	969	969	0
37	20240429	190300	368215000	969	969	969	969	0
38	20240429	190200	368215000	969	969	969	969	0
39	20240429	190100	368215000	969	969	969	969	0
40	20240429	190000	368215000	969	969	969	969	0
41	20240429	185900	368215000	969	969	969	969	0
42	20240429	185800	368215000	969	969	969	969	0
43	20240429	185700	368215000	969	969	969	969	0
44	20240429	185600	368215000	969	969	969	969	0
45	20240429	185500	368215000	969	969	969	969	0
46	20240429	185400	368215000	969	969	969	969	0
47	20240429	185300	368215000	969	969	969	969	0
48	20240429	185200	368215000	969	969	969	969	0
49	20240429	185100	368215000	969	969	969	969	0
50	20240429	185000	368215000	969	969	969	969	0
51	20240429	184900	368215000	969	969	969	969	0
52	20240429	184800	368215000	969	969	969	969	0
53	20240429	184700	368215000	969	969	969	969	0
54	20240429	184600	368215000	969	969	969	969	0
55	20240429	184500	368215000	969	969	969	969	0
56	20240429	184400	368215000	969	969	969	969	0
57	20240429	184300	368215000	969	969	969	969	0
58	20240429	184200	368215000	969	969	969	969	0
59	20240429	184100	368215000	969	969	969	969	0
60	20240429	184000	368215000	969	969	969	969	0
61	20240429	183900	368215000	969	969	969	969	0
62	20240429	183800	368215000	969	969	969	969	2305
63	20240429	183700	368215000	969	969	969	969	0
64	20240429	183600	368215000	969	969	969	969	0
65	20240429	183500	368215000	969	969	969	969	0
66	20240429	183400	368215000	969	969	969	969	0
67	20240429	183300	368215000	969	969	969	969	0
68	20240429	183200	368215000	969	969	969	969	0
69	20240429	183100	368215000	969	969	969	969	0
70	20240429	183000	368215000	969	969	969	969	0
71	20240429	182900	368215000	969	969	969	969	0
72	20240429	182800	368215000	969	969	969	969	0
73	20240429	182700	368215000	969	969	969	969	0
74	20240429	182600	368215000	969	969	969	969	0
75	20240429	182500	368215000	969	969	969	969	0
76	20240429	182400	368215000	969	969	969	969	0
77	20240429	182300	368215000	969	969	969	969	0
78	20240429	182200	368215000	969	969	969	969	0
79	20240429	182100	368215000	969	969	969	969	0
80	20240429	182000	368215000	969	969	969	969	0
81	20240429	181900	368215000	969	969	969	969	0
82	20240429	181800	368215000	969	969	969	969	0
83	20240429	181700	368215000	969	969	969	969	0
84	20240429	181600	368215000	969	969	969	969	0
85	20240429	181500	368215000	969	969	969	969	0
86	20240429	181400	368215000	969	969	969	969	0
87	20240429	181300	368215000	969	969	969	969	0
88	20240429	181200	368215000	969	969	969	969	0
89	20240429	181100	368215000	969	969	969	969	0
90	20240429	181000	368215000	969	969	969	969	0
91	20240429	180900	368215000	969	969	969	969	0
92	20240429	180800	368215000	969	969	969	969	2305
93	20240429	180700	368215000	969	969	969	969	0
94	20240429	180600	368215000	969	969	969	969	0
95	20240429	180500	368215000	969	969	969	969	0
96	20240429	180400	368215000	969	969	969	969	0
97	20240429	180300	368215000	969	969	969	969	0
98	20240429	180200	368215000	969	969	969	969	0
99	20240429	180100	368215000	969	969	969	969	0
100	20240429	180000	368215000	969	969	969	969	0
101	20240429	175900	368215000	969	969	969	969	0
102	20240429	175800	368215000	969	969	969	969	0
103	20240429	175700	368215000	969	969	969	969	0
104	20240429	175600	368215000	969	969	969	969	0
105	20240429	175500	368215000	969	969	969	969	0
106	20240429	175400	368215000	969	969	969	969	0
107	20240429	175300	368215000	969	969	969	969	0
108	20240429	175200	368215000	969	969	969	969	0
109	20240429	175100	368215000	969	969	969	969	0
110	20240429	175000	368215000	969	969	969	969	0
111	20240429	174900	368215000	969	969	969	969	0
112	20240429	174800	368215000	969	969	969	969	0
113	20240429	174700	368215000	969	969	969	969	0
114	20240429	174600	368215000	969	969	969	969	0
115	20240429	174500	368215000	969	969	969	969	0
116	20240429	174400	368215000	969	969	969	969	0
117	20240429	174300	368215000	969	969	969	969	0
118	20240429	174200	368215000	969	969	969	969	0
119	20240429	174100	368215000	969	969	969	969	0
120	20240429	174000	368215000	969	969	969	969	0
121	20240429	173900	368215000	969	969	969	969	0
122	20240429	173800	368215000	969	969	969	969	2305
123	20240429	173700	368215000	969	969	969	969	0
124	20240429	173600	368215000	969	969	969	969	0
125	20240429	173500	368215000	969	969	969	969	0
126	20240429	173400	368215000	969	969	969	969	0
127	20240429	173300	368215000	969	969	969	969	0
128	20240429	173200	368215000	969	969	969	969	0
129	20240429	173100	368215000	969	969	969	969	0
130	20240429	173000	368215000	969	969	969	969	0
131	20240429	172900	368215000	969	969	969	969	0
132	20240429	172800	368215000	969	969	969	969	0
133	20240429	172700	368215000	969	969	969	969	0
134	20240429	172600	368215000	969	969	969	969	0
135	20240429	172500	368215000	969	969	969	969	0
136	20240429	172400	368215000	969	969	969	969	0
137	20240429	172300	368215000	969	969	969	969	0
138	20240429	172200	368215000	969	969	969	969	0
139	20240429	172100	368215000	969	969	969	969	0
140	20240429	172000	368215000	969	969	969	969	0
141	20240429	171900	368215000	969	969	969	969	0
142	20240429	171800	368215000	969	969	969	969	0
143	20240429	171700	368215000	969	969	969	969	0
144	20240429	171600	368215000	969	969	969	969	0
145	20240429	171500	368215000	969	969	969	969	0
146	20240429	171400	368215000	969	969	969	969	0
147	20240429	171300	368215000	969	969	969	969	0
148	20240429	171200	368215000	969	969	969	969	0
149	20240429	171100	368215000	969	969	969	969	0
150	20240429	171000	368215000	969	969	969	969	0
151	20240429	170900	368215000	969	969	969	969	0
152	20240429	170800	368215000	969	969	969	969	2305
153	20240429	170700	368215000	969	969	969	969	0
154	20240429	170600	368215000	969	969	969	969	0
155	20240429	170500	368215000	969	969	969	969	0
156	20240429	170400	368215000	969	969	969	969	0
157	20240429	170300	368215000	969	969	969	969	0
158	20240429	170200	368215000	969	969	969	969	0
159	20240429	170100	368215000	969	969	969	969	0
160	20240429	170000	368215000	969	969	969	969	0
161	20240429	165900	368215000	969	969	969	969	0
162	20240429	165800	368215000	969	969	969	969	0
163	20240429	165700	368215000	969	969	969	969	0
164	20240429	165600	368215000	969	969	969	969	0
165	20240429	165500	368215000	969	969	969	969	0
166	20240429	165400	368215000	969	969	969	969	0
167	20240429	165300	368215000	969	969	969	969	0
168	20240429	165200	368215000	969	969	969	969	0
169	20240429	165100	368215000	969	969	969	969	0
170	20240429	165000	368215000	969	969	969	969	0
171	20240429	164900	368215000	969	969	969	969	0
172	20240429	164800	368215000	969	969	969	969	0
173	20240429	164700	368215000	969	969	969	969	0
174	20240429	164600	368215000	969	969	969	969	0
175	20240429	164500	368215000	969	969	969	969	0
176	20240429	164400	368215000	969	969	969	969	0
177	20240429	164300	368215000	969	969	969	969	0
178	20240429	164200	368215000	969	969	969	969	0
179	20240429	164100	368215000	969	969	969	969	0
180	20240429	164000	368215000	969	969	969	969	0
181	20240429	163900	368215000	969	969	969	969	0
182	20240429	163800	368215000	969	969	969	969	2305
183	20240429	163700	368215000	969	969	969	969	0
184	20240429	163600	368215000	969	969	969	969	0
185	20240429	163500	368215000	969	969	969	969	0
186	20240429	163400	368215000	969	969	969	969	0
187	20240429	163300	368215000	969	969	969	969	0
188	20240429	163200	368215000	969	969	969	969	0
189	20240429	163100	368215000	969	969	969	969	0
190	20240429	163000	368215000	969	969	969	969	0
191	20240429	162900	368215000	969	969	969	969	0
192	20240429	162800	368215000	969	969	969	969	0
193	20240429	162700	368215000	969	969	969	969	0
194	20240429	162600	368215000	969	969	969	969	0
195	20240429	162500	368215000	969	969	969	969	0
196	20240429	162400	368215000	969	969	969	969	0
197	20240429	162300	368215000	969	969	969	969	0
198	20240429	162200	368215000	969	969	969	969	0
199	20240429	162100	368215000	969	969	969	969	0
200	20240429	162000	368215000	969	969	969	969	0
201	20240429	161900	368215000	969	969	969	969	0
202	20240429	161800	368215000	969	969	969	969	0
203	20240429	161700	368215000	969	969	969	969	0
204	20240429	161600	368215000	969	969	969	969	0
205	20240429	161500	368215000	969	969	969	969	0
206	20240429	161400	368215000	969	969	969	969	0
207	20240429	161300	368215000	969	969	969	969	0
208	20240429	161200	368215000	969	969	969	969	0
209	20240429	161100	368215000	969	969	969	969	0
210	20240429	161000	368215000	969	969	969	969	0
211	20240429	160900	368215000	969	969	969	969	0
212	20240429	160800	368215000	969	969	969	969	2305
213	20240429	160700	368215000	969	969	969	969	0
214	20240429	160600	368215000	969	969	969	969	0
215	20240429	160500	368215000	969	969	969	969	0
216	20240429	160400	368215000	969	969	969	969	0
217	20240429	160300	368215000	969	969	969	969	0
218	20240429	160200	368215000	969	969	969	969	0
219	20240429	160100	368215000	969	969	969	969	0
220	20240429	160000	368215000	969	969	969	969	0
221	20240429	155900	368215000	969	969	969	969	0
222	20240429	155800	368215000	969	969	969	969	0
223	20240429	155700	368215000	969	969	969	969	0
224	20240429	155600	368215000	969	969	969	969	0
225	20240429	155500	368215000	969	969	969	969	0
226	20240429	155400	368215000	969	969	969	969	0
227	20240429	155300	368215000	969	969	969	969	0
228	20240429	155200	368215000	969	969	969	969	0
229	20240429	155100	368215000	969	969	969	969	0
230	20240429	155000	368215000	969	969	969	969	0
231	20240429	154900	368215000	969	969	969	969	0
232	20240429	154800	368215000	969	969	969	969	0
233	20240429	154700	368215000	969	969	969	969	0
234	20240429	154600	368215000	969	969	969	969	0
235	20240429	154500	368215000	969	969	969	969	0
236	20240429	154400	368215000	969	969	969	969	0
237	20240429	154300	368215000	969	969	969	969	0
238	20240429	154200	368215000	969	969	969	969	0
239	20240429	154100	368215000	969	969	969	969	0
240	20240429	154000	368215000	969	969	969	969	0
241	20240429	153900	368215000	969	969	969	969	0
242	20240429	153800	368215000	969	969	969	969	2305
243	20240429	153700	368215000	969	969	969	969	0
244	20240429	153600	368215000	969	969	969	969	0
245	20240429	153500	368215000	969	969	969	969	0
246	20240429	153400	368215000	969	969	969	969	0
247	20240429	153300	368215000	969	969	969	969	0
248	20240429	153200	368215000	969	969	969	969	0
249	20240429	153100	368215000	969	969	969	969	0
250	20240429	153000	368215000	969	969	969	969	2305
251	20240429	152900	365981455	972	972	972	972	0
252	20240429	152800	365981455	972	972	972	972	0
253	20240429	152700	365981455	972	972	972	972	0
254	20240429	152600	365981455	972	972	972	972	0
255	20240429	152500	365981455	972	972	972	972	0
256	20240429	152400	365981455	972	972	972	972	0
257	20240429	152300	365981455	972	972	972	972	0
258	20240429	152200	365981455	972	972	972	972	0
259	20240429	152100	365981455	972	972	972	972	0
260	20240429	152000	365981455	972	972	972	972	0
261	20240429	151900	365981455	972	970	972	969	382
262	20240429	151800	365610996	972	971	972	971	21
263	20240429	151700	365590604	970	970	970	970	0
264	20240429	151600	365590604	970	970	970	970	1
265	20240429	151500	365589634	972	970	972	969	499
266	20240429	151400	365105253	973	970	973	970	11
267	20240429	151300	365094580	970	970	970	970	2868
268	20240429	151200	362312620	973	973	973	973	199
269	20240429	151100	362118993	973	973	973	973	0
270	20240429	151000	362118993	973	972	973	970	168
271	20240429	150900	361955954	972	973	973	972	1603
272	20240429	150800	360397584	973	973	973	973	524
273	20240429	150700	359887732	973	973	973	973	0
274	20240429	150600	359887732	973	973	973	973	1
275	20240429	150500	359886759	972	972	972	972	0
276	20240429	150400	359886759	972	972	972	972	0
277	20240429	150300	359886759	972	972	972	972	508
278	20240429	150200	359392983	972	972	972	972	17
279	20240429	150100	359376459	972	972	972	972	1
280	20240429	150000	359375487	972	972	972	972	0
281	20240429	145900	359375487	972	971	972	971	6
282	20240429	145800	359369660	972	972	972	972	0
283	20240429	145700	359369660	972	973	973	972	1214
284	20240429	145600	358188943	973	973	973	973	1
285	20240429	145500	358187970	972	972	972	972	1500
286	20240429	145400	356729970	972	970	972	970	37
287	20240429	145300	356694078	970	970	970	970	930
288	20240429	145200	355791978	971	971	971	971	0
289	20240429	145100	355791978	971	971	971	971	70
290	20240429	145000	355724008	972	972	972	972	0
291	20240429	144900	355724008	972	972	972	972	0
292	20240429	144800	355724008	972	972	972	972	60
293	20240429	144700	355665688	972	972	972	972	0
294	20240429	144600	355665688	972	972	972	972	0
295	20240429	144500	355665688	972	971	972	971	71
296	20240429	144400	355596677	971	971	971	971	15
297	20240429	144300	355582112	971	970	971	967	1495
298	20240429	144200	354134781	972	972	972	972	0
299	20240429	144100	354134781	972	972	972	972	0
300	20240429	144000	354134781	972	972	972	972	0
301	20240429	143900	354134781	972	972	972	972	1
302	20240429	143800	354133809	969	968	969	968	3335
303	20240429	143700	350903826	968	969	969	968	3060
304	20240429	143600	347939035	972	972	972	972	0
305	20240429	143500	347939035	972	972	972	972	1
306	20240429	143400	347938063	970	970	970	970	0
307	20240429	143300	347938063	970	970	970	970	520
308	20240429	143200	347433663	970	970	970	970	2183
309	20240429	143100	345316153	971	971	971	970	1716
310	20240429	143000	343651181	971	971	971	971	300
311	20240429	142900	343359881	972	972	972	972	0
312	20240429	142800	343359881	972	972	972	972	0
313	20240429	142700	343359881	972	972	972	972	501
314	20240429	142600	342872909	974	974	974	974	0
315	20240429	142500	342872909	974	974	974	974	0
316	20240429	142400	342872909	974	974	974	971	1783
317	20240429	142300	341141580	971	971	971	971	555
318	20240429	142200	340602675	972	972	972	972	767
319	20240429	142100	339857151	974	973	974	972	3345
320	20240429	142000	336605293	973	974	974	973	1500
321	20240429	141900	335144720	975	975	975	975	0
322	20240429	141800	335144720	975	976	976	975	215
323	20240429	141700	334935085	976	976	976	976	1
324	20240429	141600	334934109	974	974	974	974	531
325	20240429	141500	334416915	974	975	975	974	608
326	20240429	141400	333824279	975	975	975	975	2000
327	20240429	141300	331874279	975	975	975	975	0
328	20240429	141200	331874279	975	975	975	975	0
329	20240429	141100	331874279	975	975	975	975	100
330	20240429	141000	331776779	976	976	976	976	277
331	20240429	140900	331506427	976	976	976	976	0
332	20240429	140800	331506427	976	976	976	976	7
333	20240429	140700	331499595	976	976	976	976	0
334	20240429	140600	331499595	976	976	976	976	500
335	20240429	140500	331011595	976	976	976	976	0
336	20240429	140400	331011595	976	976	976	976	0
337	20240429	140300	331011595	976	976	976	976	0
338	20240429	140200	331011595	976	976	976	976	766
339	20240429	140100	330263979	976	976	976	976	0
340	20240429	140000	330263979	976	976	976	976	994
341	20240429	135900	329293835	976	976	976	976	236
342	20240429	135800	329063499	976	976	976	976	485
343	20240429	135700	328590139	975	974	975	974	552
344	20240429	135600	328052340	974	976	976	974	1750
345	20240429	135500	326346972	976	976	976	976	520
346	20240429	135400	325839452	976	975	976	975	11
347	20240429	135300	325828726	975	975	975	975	0
348	20240429	135200	325828726	975	975	975	975	0
349	20240429	135100	325828726	975	975	975	975	179
350	20240429	135000	325654201	975	975	975	975	0
351	20240429	134900	325654201	975	975	975	975	334
352	20240429	134800	325328551	975	975	975	975	66
353	20240429	134700	325264201	975	975	975	975	0
354	20240429	134600	325264201	975	975	975	975	1821
355	20240429	134500	323488726	974	974	974	974	674
356	20240429	134400	322832250	974	975	975	974	4779
357	20240429	134300	318173725	976	976	976	976	0
358	20240429	134200	318173725	976	976	976	976	0
359	20240429	134100	318173725	976	976	976	976	0
360	20240429	134000	318173725	976	976	976	976	100
361	20240429	133900	318076125	977	977	977	977	51
362	20240429	133800	318026298	975	975	975	975	6210
363	20240429	133700	311971548	975	975	975	975	4732
364	20240429	133600	307357848	976	976	976	976	49
365	20240429	133500	307310024	976	976	976	976	101
366	20240429	133400	307211448	976	976	976	976	0
367	20240429	133300	307211448	976	976	976	976	2990
368	20240429	133200	304293208	975	975	975	975	2000
369	20240429	133100	302343208	975	975	975	975	0
370	20240429	133000	302343208	975	975	975	975	0
371	20240429	132900	302343208	975	975	975	975	1
372	20240429	132800	302342233	976	976	976	976	0
373	20240429	132700	302342233	976	976	976	976	0
374	20240429	132600	302342233	976	976	976	976	209
375	20240429	132500	302138249	974	974	974	974	0
376	20240429	132400	302138249	974	974	974	974	50
377	20240429	132300	302089549	974	975	975	974	55
378	20240429	132200	302035974	976	976	976	976	0
379	20240429	132100	302035974	976	976	976	976	0
380	20240429	132000	302035974	976	976	976	976	300
381	20240429	131900	301743174	976	975	976	975	223
382	20240429	131800	301525647	974	974	974	974	365
383	20240429	131700	301170137	974	974	974	974	0
384	20240429	131600	301170137	974	975	975	974	2135
385	20240429	131500	299089647	975	975	975	975	0
386	20240429	131400	299089647	975	975	975	975	212
387	20240429	131300	298882947	975	975	975	975	0
388	20240429	131200	298882947	975	974	975	974	1793
389	20240429	131100	297135272	975	975	975	975	31
390	20240429	131000	297105047	974	974	974	974	149
391	20240429	130900	296959921	974	974	974	974	1
392	20240429	130800	296958947	974	974	974	974	890
393	20240429	130700	296092087	974	974	974	974	0
394	20240429	130600	296092087	974	974	974	974	1
395	20240429	130500	296091113	972	972	972	972	4968
396	20240429	130400	291262217	974	974	974	974	965
397	20240429	130300	290322307	974	974	974	974	0
398	20240429	130200	290322307	974	974	974	974	1
399	20240429	130100	290321333	974	974	974	974	1
400	20240429	130000	290320359	972	972	972	972	0
401	20240429	125900	290320359	972	972	972	972	0
402	20240429	125800	290320359	972	972	972	972	0
403	20240429	125700	290320359	972	972	972	972	15
404	20240429	125600	290305779	972	974	974	972	1290
405	20240429	125500	289050243	974	974	974	974	515
406	20240429	125400	288548633	974	974	974	974	9
407	20240429	125300	288539867	974	974	974	974	209
408	20240429	125200	288336301	974	974	974	974	0
409	20240429	125100	288336301	974	974	974	974	2
410	20240429	125000	288334353	971	971	971	971	1920
411	20240429	124900	286470033	971	971	971	971	0
412	20240429	124800	286470033	971	971	971	971	907
413	20240429	124700	285589336	971	971	971	971	1840
414	20240429	124600	283802696	971	971	971	971	0
415	20240429	124500	283802696	971	973	973	971	800
416	20240429	124400	283024752	974	974	974	974	200
417	20240429	124300	282829952	974	974	974	974	1402
418	20240429	124200	281464404	975	975	975	975	1463
419	20240429	124100	280037979	977	977	977	977	1
420	20240429	124000	280037002	974	976	976	974	800
421	20240429	123900	279256402	976	975	976	975	400
422	20240429	123800	278866102	975	975	975	975	500
423	20240429	123700	278378602	975	975	975	975	450
424	20240429	123600	277939852	976	976	976	976	1955
425	20240429	123500	276031772	976	976	976	976	5
426	20240429	123400	276026892	976	976	976	976	1475
427	20240429	123300	274587292	976	975	976	975	1107
428	20240429	123200	273507060	975	975	975	975	217
429	20240429	123100	273295485	975	975	975	975	1003
430	20240429	123000	272317560	975	975	975	975	0
431	20240429	122900	272317560	975	973	975	973	23337
432	20240429	122800	249564499	973	973	973	973	395
433	20240429	122700	249180164	972	972	972	970	527
434	20240429	122600	248667974	972	972	972	972	500
435	20240429	122500	248181974	973	973	973	973	105
436	20240429	122400	248079809	973	973	973	973	5
437	20240429	122300	248074944	975	975	975	975	538
438	20240429	122200	247550394	975	975	975	975	2
439	20240429	122100	247548444	974	974	974	974	10
440	20240429	122000	247538704	973	973	973	973	1351
441	20240429	121900	246224181	973	973	973	973	0
442	20240429	121800	246224181	973	974	974	973	2761
443	20240429	121700	243534968	972	972	972	972	0
444	20240429	121600	243534968	972	972	972	972	0
445	20240429	121500	243534968	972	972	972	972	0
446	20240429	121400	243534968	972	972	972	972	27
447	20240429	121300	243508724	972	972	972	972	0
448	20240429	121200	243508724	972	973	973	972	1510
449	20240429	121100	242040494	973	973	973	973	1
450	20240429	121000	242039521	973	973	973	973	244
451	20240429	120900	241802109	973	973	973	973	0
452	20240429	120800	241802109	973	973	973	973	300
453	20240429	120700	241510209	973	973	973	973	0
454	20240429	120600	241510209	973	973	973	973	0
455	20240429	120500	241510209	973	973	973	973	0
456	20240429	120400	241510209	973	973	973	973	9
457	20240429	120300	241501452	973	973	973	973	0
458	20240429	120200	241501452	973	973	973	973	0
459	20240429	120100	241501452	973	973	973	973	213
460	20240429	120000	241294203	973	973	973	973	0
461	20240429	115900	241294203	973	973	973	973	287
462	20240429	115800	241014952	973	973	973	973	501
463	20240429	115700	240527479	973	973	973	973	314
464	20240429	115600	240221957	974	974	974	974	700
465	20240429	115500	239540157	974	974	974	974	1
466	20240429	115400	239539183	974	974	974	974	0
467	20240429	115300	239539183	974	973	974	973	8464
468	20240429	115200	231303710	972	972	972	972	308
469	20240429	115100	231004334	972	972	972	972	0
470	20240429	115000	231004334	972	972	972	972	0
471	20240429	114900	231004334	972	972	972	972	16
472	20240429	114800	230988782	972	972	972	972	0
473	20240429	114700	230988782	972	972	972	972	1
474	20240429	114600	230987810	972	972	972	972	10
475	20240429	114500	230978090	973	973	973	973	20
476	20240429	114400	230958630	973	973	973	973	0
477	20240429	114300	230958630	973	973	973	973	0
478	20240429	114200	230958630	973	970	973	970	3011
479	20240429	114100	228037927	973	973	973	971	2038
480	20240429	114000	226059023	971	973	973	971	301
481	20240429	113900	225766750	971	971	971	971	335
482	20240429	113800	225441465	973	973	973	973	1
483	20240429	113700	225440492	971	971	973	971	401
484	20240429	113600	225051119	971	973	973	971	7
485	20240429	113500	225044317	974	974	974	974	0
486	20240429	113400	225044317	974	973	974	973	800
487	20240429	113300	224265737	973	973	973	973	0
488	20240429	113200	224265737	973	973	973	973	0
489	20240429	113100	224265737	973	973	973	973	0
490	20240429	113000	224265737	973	973	973	973	1
491	20240429	112900	224264764	973	972	973	972	340
492	20240429	112800	223934053	971	971	971	971	1395
493	20240429	112700	222579508	971	971	971	971	310
494	20240429	112600	222278498	970	970	970	970	380
495	20240429	112500	221909898	970	970	970	970	1622
496	20240429	112400	220336558	970	970	971	970	2116
497	20240429	112300	218284036	972	972	972	972	0
498	20240429	112200	218284036	972	972	972	972	1
499	20240429	112100	218283064	970	972	972	970	3
500	20240429	112000	218280150	970	970	970	970	0
501	20240429	111900	218280150	970	970	970	970	1
502	20240429	111800	218279180	970	970	970	970	10
503	20240429	111700	218269480	972	970	972	970	68
504	20240429	111600	218203500	970	970	970	970	59
505	20240429	111500	218146270	970	970	970	970	30
506	20240429	111400	218117170	972	972	972	972	0
507	20240429	111300	218117170	972	971	972	971	552
508	20240429	111200	217580639	970	970	970	970	0
509	20240429	111100	217580639	970	970	972	970	200
510	20240429	111000	217386619	969	969	969	969	1200
511	20240429	110900	216223819	972	972	972	972	1389
512	20240429	110800	214873711	973	973	973	973	242
513	20240429	110700	214638245	972	972	972	972	0
514	20240429	110600	214638245	972	972	972	972	0
515	20240429	110500	214638245	972	972	972	972	71
516	20240429	110400	214569233	972	972	972	972	1100
517	20240429	110300	213500033	972	972	972	972	50
518	20240429	110200	213451433	972	972	972	972	100
519	20240429	110100	213354233	972	971	972	971	978
520	20240429	110000	212404295	970	970	970	970	0
521	20240429	105900	212404295	970	970	970	970	10
522	20240429	105800	212394595	969	969	969	969	0
523	20240429	105700	212394595	969	969	969	969	740
524	20240429	105600	211677535	971	970	971	970	23
525	20240429	105500	211655205	969	970	971	969	1508
526	20240429	105400	210192753	970	972	972	970	213
527	20240429	105300	209986141	970	971	971	970	210
528	20240429	105200	209782319	971	972	972	971	282
529	20240429	105100	209508415	971	971	971	971	310
530	20240429	105000	209207405	971	971	971	971	1056
531	20240429	104900	208182029	971	973	974	971	1250
532	20240429	104800	206965897	971	971	971	971	505
533	20240429	104700	206475542	971	971	971	971	300
534	20240429	104600	206184242	976	973	976	972	3122
535	20240429	104500	203147621	974	974	974	974	424
536	20240429	104400	202734645	974	976	976	974	868
537	20240429	104300	201887967	977	979	979	977	4657
538	20240429	104200	197337012	980	977	980	977	1479
539	20240429	104100	195888632	980	980	980	979	989
540	20240429	104000	194919437	980	975	980	975	5846
541	20240429	103900	189191131	975	977	977	975	114
542	20240429	103800	189079787	977	977	977	977	0
543	20240429	103700	189079787	977	977	977	977	100
544	20240429	103600	188982087	977	981	981	977	828
545	20240429	103500	188172871	978	979	983	978	5691
546	20240429	103400	182599383	979	974	979	974	6786
547	20240429	103300	175977856	975	974	975	971	1590
548	20240429	103200	174430166	970	980	980	970	11576
549	20240429	103100	163149965	980	969	983	969	16104
550	20240429	103000	147458389	969	969	969	969	2542
551	20240429	102900	144995191	969	965	969	965	313
552	20240429	102800	144692432	965	965	965	965	1554
553	20240429	102700	143192822	965	965	965	965	1
554	20240429	102600	143191857	964	964	964	964	0
555	20240429	102500	143191857	964	964	964	964	0
556	20240429	102400	143191857	964	964	964	964	200
557	20240429	102300	142999057	965	965	965	965	0
558	20240429	102200	142999057	965	965	965	965	1
559	20240429	102100	142998092	965	965	965	965	16
560	20240429	102000	142982652	965	965	965	965	846
561	20240429	101900	142166262	961	964	964	961	514
562	20240429	101800	141671702	967	967	967	967	1
563	20240429	101700	141670735	967	965	967	963	1920
564	20240429	101600	139820692	967	967	967	967	0
565	20240429	101500	139820692	967	967	967	966	1048
566	20240429	101400	138808114	969	969	969	969	1003
567	20240429	101300	137836207	969	969	971	969	924
568	20240429	101200	136940265	972	974	974	969	2120
569	20240429	101100	134885535	974	967	974	966	8747
570	20240429	101000	126401211	967	965	967	965	4041
571	20240429	100900	122493853	965	965	965	965	110
572	20240429	100800	122387703	966	965	966	965	1113
573	20240429	100700	121313139	965	965	965	962	1423
574	20240429	100600	119942806	965	965	965	965	0
575	20240429	100500	119942806	965	961	965	961	75
576	20240429	100400	119870727	965	965	965	965	767
577	20240429	100300	119130572	965	965	965	961	1511
578	20240429	100200	117676865	965	965	965	965	200
579	20240429	100100	117483865	965	965	965	965	1
580	20240429	100000	117482900	965	965	965	963	4044
581	20240429	095900	113586436	963	963	963	963	0
582	20240429	095800	113586436	963	964	965	963	2491
583	20240429	095700	111185320	965	965	965	965	1200
584	20240429	095600	110027320	964	964	964	964	925
585	20240429	095500	109135620	964	964	964	964	504
586	20240429	095400	108649764	962	962	962	962	0
587	20240429	095300	108649764	962	962	962	962	500
588	20240429	095200	108168764	962	962	962	962	1100
589	20240429	095100	107110564	962	962	962	962	500
590	20240429	095000	106629564	964	961	964	961	4644
591	20240429	094900	102166608	961	961	961	961	3
592	20240429	094800	102163725	958	960	960	958	5929
593	20240429	094700	96480832	960	960	960	960	0
594	20240429	094600	96480832	960	962	962	960	408
595	20240429	094500	96088475	964	964	964	964	0
596	20240429	094400	96088475	964	964	964	964	48
597	20240429	094300	96042203	961	961	961	961	27
598	20240429	094200	96016256	964	964	964	964	0
599	20240429	094100	96016256	964	961	964	961	4788
600	20240429	094000	91414088	961	961	961	961	2
601	20240429	093900	91412166	961	961	961	961	1
602	20240429	093800	91411205	962	962	962	962	0
603	20240429	093700	91411205	962	962	962	962	0
604	20240429	093600	91411205	962	962	962	962	1
605	20240429	093500	91410243	960	960	960	960	1
606	20240429	093400	91409283	959	964	964	959	4606
607	20240429	093300	86982056	965	965	965	964	2035
608	20240429	093200	85019281	965	964	965	964	1001
609	20240429	093100	84054316	964	964	964	964	1095
610	20240429	093000	82998736	964	964	964	964	956
611	20240429	092900	82077152	963	963	963	963	562
612	20240429	092800	81535946	963	962	963	962	1038
613	20240429	092700	80537129	963	963	963	963	0
614	20240429	092600	80537129	963	962	963	962	715
615	20240429	092500	79848760	963	961	963	960	2081
616	20240429	092400	77849694	964	964	964	964	1
617	20240429	092300	77848730	961	961	961	961	413
618	20240429	092200	77451837	964	964	964	961	2318
619	20240429	092100	75223875	964	965	965	964	1363
620	20240429	092000	73909883	965	962	965	959	16139
621	20240429	091900	58398275	959	959	959	959	0
622	20240429	091800	58398275	959	958	959	957	9421
623	20240429	091700	49364721	958	958	959	958	111
624	20240429	091600	49258373	957	959	959	953	3023
625	20240429	091500	46371859	955	955	959	955	712
626	20240429	091400	45691892	959	959	959	959	0
627	20240429	091300	45691892	959	957	959	955	2089
628	20240429	091200	43696764	960	960	960	960	134
629	20240429	091100	43568124	960	961	961	956	2181
630	20240429	091000	41482533	963	962	963	962	1005
631	20240429	090900	40515722	963	963	963	963	53
632	20240429	090800	40464683	963	953	963	952	1376
633	20240429	090700	39151742	953	958	958	953	1589
634	20240429	090600	37634771	959	955	959	955	301
635	20240429	090500	37347312	959	959	959	955	2009
636	20240429	090400	35426679	959	959	959	959	3
637	20240429	090300	35423802	959	957	959	955	4195
638	20240429	090200	31416570	959	958	959	958	2382
639	20240429	090100	29134613	959	962	962	955	17206
640	20240429	090000	12688845	962	962	969	962	12203