KissMeData/085310/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	195700	185137119	920	920	920	920	290
3	20240429	195600	185137119	920	920	920	920	0
4	20240429	195500	185137119	920	920	920	920	0
5	20240429	195400	185137119	920	920	920	920	0
6	20240429	195300	185137119	920	920	920	920	0
7	20240429	195200	185137119	920	920	920	920	0
8	20240429	195100	185137119	920	920	920	920	0
9	20240429	195000	185137119	920	920	920	920	0
10	20240429	194900	185137119	920	920	920	920	0
11	20240429	194800	185137119	920	920	920	920	0
12	20240429	194700	185137119	920	920	920	920	0
13	20240429	194600	185137119	920	920	920	920	0
14	20240429	194500	185137119	920	920	920	920	0
15	20240429	194400	185137119	920	920	920	920	0
16	20240429	194300	185137119	920	920	920	920	0
17	20240429	194200	185137119	920	920	920	920	0
18	20240429	194100	185137119	920	920	920	920	0
19	20240429	194000	185137119	920	920	920	920	0
20	20240429	193900	185137119	920	920	920	920	0
21	20240429	193800	185137119	920	920	920	920	0
22	20240429	193700	185137119	920	920	920	920	0
23	20240429	193600	185137119	920	920	920	920	0
24	20240429	193500	185137119	920	920	920	920	0
25	20240429	193400	185137119	920	920	920	920	0
26	20240429	193300	185137119	920	920	920	920	0
27	20240429	193200	185137119	920	920	920	920	0
28	20240429	193100	185137119	920	920	920	920	0
29	20240429	193000	185137119	920	920	920	920	0
30	20240429	192900	185137119	920	920	920	920	0
31	20240429	192800	185137119	920	920	920	920	0
32	20240429	192700	185137119	920	920	920	920	290
33	20240429	192600	185137119	920	920	920	920	0
34	20240429	192500	185137119	920	920	920	920	0
35	20240429	192400	185137119	920	920	920	920	0
36	20240429	192300	185137119	920	920	920	920	0
37	20240429	192200	185137119	920	920	920	920	0
38	20240429	192100	185137119	920	920	920	920	0
39	20240429	192000	185137119	920	920	920	920	0
40	20240429	191900	185137119	920	920	920	920	0
41	20240429	191800	185137119	920	920	920	920	0
42	20240429	191700	185137119	920	920	920	920	0
43	20240429	191600	185137119	920	920	920	920	0
44	20240429	191500	185137119	920	920	920	920	0
45	20240429	191400	185137119	920	920	920	920	0
46	20240429	191300	185137119	920	920	920	920	0
47	20240429	191200	185137119	920	920	920	920	0
48	20240429	191100	185137119	920	920	920	920	0
49	20240429	191000	185137119	920	920	920	920	0
50	20240429	190900	185137119	920	920	920	920	0
51	20240429	190800	185137119	920	920	920	920	0
52	20240429	190700	185137119	920	920	920	920	0
53	20240429	190600	185137119	920	920	920	920	0
54	20240429	190500	185137119	920	920	920	920	0
55	20240429	190400	185137119	920	920	920	920	0
56	20240429	190300	185137119	920	920	920	920	0
57	20240429	190200	185137119	920	920	920	920	0
58	20240429	190100	185137119	920	920	920	920	0
59	20240429	190000	185137119	920	920	920	920	0
60	20240429	185900	185137119	920	920	920	920	0
61	20240429	185800	185137119	920	920	920	920	0
62	20240429	185700	185137119	920	920	920	920	290
63	20240429	185600	185137119	920	920	920	920	0
64	20240429	185500	185137119	920	920	920	920	0
65	20240429	185400	185137119	920	920	920	920	0
66	20240429	185300	185137119	920	920	920	920	0
67	20240429	185200	185137119	920	920	920	920	0
68	20240429	185100	185137119	920	920	920	920	0
69	20240429	185000	185137119	920	920	920	920	0
70	20240429	184900	185137119	920	920	920	920	0
71	20240429	184800	185137119	920	920	920	920	0
72	20240429	184700	185137119	920	920	920	920	0
73	20240429	184600	185137119	920	920	920	920	0
74	20240429	184500	185137119	920	920	920	920	0
75	20240429	184400	185137119	920	920	920	920	0
76	20240429	184300	185137119	920	920	920	920	0
77	20240429	184200	185137119	920	920	920	920	0
78	20240429	184100	185137119	920	920	920	920	0
79	20240429	184000	185137119	920	920	920	920	0
80	20240429	183900	185137119	920	920	920	920	0
81	20240429	183800	185137119	920	920	920	920	0
82	20240429	183700	185137119	920	920	920	920	0
83	20240429	183600	185137119	920	920	920	920	0
84	20240429	183500	185137119	920	920	920	920	0
85	20240429	183400	185137119	920	920	920	920	0
86	20240429	183300	185137119	920	920	920	920	0
87	20240429	183200	185137119	920	920	920	920	0
88	20240429	183100	185137119	920	920	920	920	0
89	20240429	183000	185137119	920	920	920	920	0
90	20240429	182900	185137119	920	920	920	920	0
91	20240429	182800	185137119	920	920	920	920	0
92	20240429	182700	185137119	920	920	920	920	290
93	20240429	182600	185137119	920	920	920	920	0
94	20240429	182500	185137119	920	920	920	920	0
95	20240429	182400	185137119	920	920	920	920	0
96	20240429	182300	185137119	920	920	920	920	0
97	20240429	182200	185137119	920	920	920	920	0
98	20240429	182100	185137119	920	920	920	920	0
99	20240429	182000	185137119	920	920	920	920	0
100	20240429	181900	185137119	920	920	920	920	0
101	20240429	181800	185137119	920	920	920	920	0
102	20240429	181700	185137119	920	920	920	920	0
103	20240429	181600	185137119	920	920	920	920	0
104	20240429	181500	185137119	920	920	920	920	0
105	20240429	181400	185137119	920	920	920	920	0
106	20240429	181300	185137119	920	920	920	920	0
107	20240429	181200	185137119	920	920	920	920	0
108	20240429	181100	185137119	920	920	920	920	0
109	20240429	181000	185137119	920	920	920	920	0
110	20240429	180900	185137119	920	920	920	920	0
111	20240429	180800	185137119	920	920	920	920	0
112	20240429	180700	185137119	920	920	920	920	0
113	20240429	180600	185137119	920	920	920	920	0
114	20240429	180500	185137119	920	920	920	920	0
115	20240429	180400	185137119	920	920	920	920	0
116	20240429	180300	185137119	920	920	920	920	0
117	20240429	180200	185137119	920	920	920	920	0
118	20240429	180100	185137119	920	920	920	920	0
119	20240429	180000	185137119	920	920	920	920	0
120	20240429	175900	185137119	920	920	920	920	0
121	20240429	175800	185137119	920	920	920	920	0
122	20240429	175700	185137119	920	920	920	920	290
123	20240429	175600	185137119	920	920	920	920	0
124	20240429	175500	185137119	920	920	920	920	0
125	20240429	175400	185137119	920	920	920	920	0
126	20240429	175300	185137119	920	920	920	920	0
127	20240429	175200	185137119	920	920	920	920	0
128	20240429	175100	185137119	920	920	920	920	0
129	20240429	175000	185137119	920	920	920	920	0
130	20240429	174900	185137119	920	920	920	920	0
131	20240429	174800	185137119	920	920	920	920	0
132	20240429	174700	185137119	920	920	920	920	0
133	20240429	174600	185137119	920	920	920	920	0
134	20240429	174500	185137119	920	920	920	920	0
135	20240429	174400	185137119	920	920	920	920	0
136	20240429	174300	185137119	920	920	920	920	0
137	20240429	174200	185137119	920	920	920	920	0
138	20240429	174100	185137119	920	920	920	920	0
139	20240429	174000	185137119	920	920	920	920	0
140	20240429	173900	185137119	920	920	920	920	0
141	20240429	173800	185137119	920	920	920	920	0
142	20240429	173700	185137119	920	920	920	920	0
143	20240429	173600	185137119	920	920	920	920	0
144	20240429	173500	185137119	920	920	920	920	0
145	20240429	173400	185137119	920	920	920	920	0
146	20240429	173300	185137119	920	920	920	920	0
147	20240429	173200	185137119	920	920	920	920	0
148	20240429	173100	185137119	920	920	920	920	0
149	20240429	173000	185137119	920	920	920	920	0
150	20240429	172900	185137119	920	920	920	920	0
151	20240429	172800	185137119	920	920	920	920	0
152	20240429	172700	185137119	920	920	920	920	290
153	20240429	172600	185137119	920	920	920	920	0
154	20240429	172500	185137119	920	920	920	920	0
155	20240429	172400	185137119	920	920	920	920	0
156	20240429	172300	185137119	920	920	920	920	0
157	20240429	172200	185137119	920	920	920	920	0
158	20240429	172100	185137119	920	920	920	920	0
159	20240429	172000	185137119	920	920	920	920	0
160	20240429	171900	185137119	920	920	920	920	0
161	20240429	171800	185137119	920	920	920	920	0
162	20240429	171700	185137119	920	920	920	920	0
163	20240429	171600	185137119	920	920	920	920	0
164	20240429	171500	185137119	920	920	920	920	0
165	20240429	171400	185137119	920	920	920	920	0
166	20240429	171300	185137119	920	920	920	920	0
167	20240429	171200	185137119	920	920	920	920	0
168	20240429	171100	185137119	920	920	920	920	0
169	20240429	171000	185137119	920	920	920	920	0
170	20240429	170900	185137119	920	920	920	920	0
171	20240429	170800	185137119	920	920	920	920	0
172	20240429	170700	185137119	920	920	920	920	0
173	20240429	170600	185137119	920	920	920	920	0
174	20240429	170500	185137119	920	920	920	920	0
175	20240429	170400	185137119	920	920	920	920	0
176	20240429	170300	185137119	920	920	920	920	0
177	20240429	170200	185137119	920	920	920	920	0
178	20240429	170100	185137119	920	920	920	920	0
179	20240429	170000	185137119	920	920	920	920	0
180	20240429	165900	185137119	920	920	920	920	0
181	20240429	165800	185137119	920	920	920	920	0
182	20240429	165700	185137119	920	920	920	920	290
183	20240429	165600	185137119	920	920	920	920	0
184	20240429	165500	185137119	920	920	920	920	0
185	20240429	165400	185137119	920	920	920	920	0
186	20240429	165300	185137119	920	920	920	920	0
187	20240429	165200	185137119	920	920	920	920	0
188	20240429	165100	185137119	920	920	920	920	0
189	20240429	165000	185137119	920	920	920	920	0
190	20240429	164900	185137119	920	920	920	920	0
191	20240429	164800	185137119	920	920	920	920	0
192	20240429	164700	185137119	920	920	920	920	0
193	20240429	164600	185137119	920	920	920	920	0
194	20240429	164500	185137119	920	920	920	920	0
195	20240429	164400	185137119	920	920	920	920	0
196	20240429	164300	185137119	920	920	920	920	0
197	20240429	164200	185137119	920	920	920	920	0
198	20240429	164100	185137119	920	920	920	920	0
199	20240429	164000	185137119	920	920	920	920	0
200	20240429	163900	185137119	920	920	920	920	0
201	20240429	163800	185137119	920	920	920	920	0
202	20240429	163700	185137119	920	920	920	920	0
203	20240429	163600	185137119	920	920	920	920	0
204	20240429	163500	185137119	920	920	920	920	0
205	20240429	163400	185137119	920	920	920	920	0
206	20240429	163300	185137119	920	920	920	920	0
207	20240429	163200	185137119	920	920	920	920	0
208	20240429	163100	185137119	920	920	920	920	0
209	20240429	163000	185137119	920	920	920	920	0
210	20240429	162900	185137119	920	920	920	920	0
211	20240429	162800	185137119	920	920	920	920	0
212	20240429	162700	185137119	920	920	920	920	290
213	20240429	162600	185137119	920	920	920	920	0
214	20240429	162500	185137119	920	920	920	920	0
215	20240429	162400	185137119	920	920	920	920	0
216	20240429	162300	185137119	920	920	920	920	0
217	20240429	162200	185137119	920	920	920	920	0
218	20240429	162100	185137119	920	920	920	920	0
219	20240429	162000	185137119	920	920	920	920	0
220	20240429	161900	185137119	920	920	920	920	0
221	20240429	161800	185137119	920	920	920	920	0
222	20240429	161700	185137119	920	920	920	920	0
223	20240429	161600	185137119	920	920	920	920	0
224	20240429	161500	185137119	920	920	920	920	0
225	20240429	161400	185137119	920	920	920	920	0
226	20240429	161300	185137119	920	920	920	920	0
227	20240429	161200	185137119	920	920	920	920	0
228	20240429	161100	185137119	920	920	920	920	0
229	20240429	161000	185137119	920	920	920	920	0
230	20240429	160900	185137119	920	920	920	920	0
231	20240429	160800	185137119	920	920	920	920	0
232	20240429	160700	185137119	920	920	920	920	0
233	20240429	160600	185137119	920	920	920	920	0
234	20240429	160500	185137119	920	920	920	920	0
235	20240429	160400	185137119	920	920	920	920	0
236	20240429	160300	185137119	920	920	920	920	0
237	20240429	160200	185137119	920	920	920	920	0
238	20240429	160100	185137119	920	920	920	920	0
239	20240429	160000	185137119	920	920	920	920	0
240	20240429	155900	185137119	920	920	920	920	0
241	20240429	155800	185137119	920	920	920	920	0
242	20240429	155700	185137119	920	920	920	920	290
243	20240429	155600	185137119	920	920	920	920	0
244	20240429	155500	185137119	920	920	920	920	0
245	20240429	155400	185137119	920	920	920	920	0
246	20240429	155300	185137119	920	920	920	920	0
247	20240429	155200	185137119	920	920	920	920	0
248	20240429	155100	185137119	920	920	920	920	0
249	20240429	155000	185137119	920	920	920	920	0
250	20240429	154900	185137119	920	920	920	920	0
251	20240429	154800	185137119	920	920	920	920	0
252	20240429	154700	185137119	920	920	920	920	0
253	20240429	154600	185137119	920	920	920	920	0
254	20240429	154500	185137119	920	920	920	920	0
255	20240429	154400	185137119	920	920	920	920	0
256	20240429	154300	185137119	920	920	920	920	0
257	20240429	154200	185137119	920	920	920	920	0
258	20240429	154100	185137119	920	920	920	920	0
259	20240429	154000	185137119	920	920	920	920	0
260	20240429	153900	185137119	920	920	920	920	0
261	20240429	153800	185137119	920	920	920	920	0
262	20240429	153700	185137119	920	920	920	920	0
263	20240429	153600	185137119	920	920	920	920	0
264	20240429	153500	185137119	920	920	920	920	0
265	20240429	153400	185137119	920	920	920	920	0
266	20240429	153300	185137119	920	920	920	920	0
267	20240429	153200	185137119	920	920	920	920	0
268	20240429	153100	185137119	920	920	920	920	0
269	20240429	153000	185137119	920	920	920	920	290
270	20240429	152900	184870319	921	921	921	921	0
271	20240429	152800	184870319	921	921	921	921	0
272	20240429	152700	184870319	921	921	921	921	0
273	20240429	152600	184870319	921	921	921	921	0
274	20240429	152500	184870319	921	921	921	921	0
275	20240429	152400	184870319	921	921	921	921	0
276	20240429	152300	184870319	921	921	921	921	0
277	20240429	152200	184870319	921	921	921	921	0
278	20240429	152100	184870319	921	921	921	921	0
279	20240429	152000	184870319	921	921	921	921	0
280	20240429	151900	184870319	921	921	921	921	159
281	20240429	151800	184723880	921	921	921	921	0
282	20240429	151700	184723880	921	921	921	921	0
283	20240429	151600	184723880	921	921	921	921	0
284	20240429	151500	184723880	921	921	921	921	0
285	20240429	151400	184723880	921	921	921	921	152
286	20240429	151300	184583888	921	920	921	920	3
287	20240429	151200	184581126	919	917	919	917	1225
288	20240429	151100	183457798	916	917	917	916	1001
289	20240429	151000	182540381	917	917	917	917	500
290	20240429	150900	182081881	917	917	917	917	1329
291	20240429	150800	180863188	917	917	917	917	2
292	20240429	150700	180861354	917	917	917	917	0
293	20240429	150600	180861354	917	917	917	917	0
294	20240429	150500	180861354	917	917	917	917	1305
295	20240429	150400	179664669	916	916	916	916	1300
296	20240429	150300	178473869	916	916	916	916	418
297	20240429	150200	178090981	916	916	916	916	0
298	20240429	150100	178090981	916	916	916	916	0
299	20240429	150000	178090981	916	916	916	916	0
300	20240429	145900	178090981	916	916	916	916	0
301	20240429	145800	178090981	916	916	916	916	89
302	20240429	145700	178009457	917	917	917	917	0
303	20240429	145600	178009457	917	917	917	917	615
304	20240429	145500	177445502	918	918	918	918	0
305	20240429	145400	177445502	918	918	918	918	0
306	20240429	145300	177445502	918	919	919	918	6819
307	20240429	145200	171183805	920	920	920	920	2000
308	20240429	145100	169343805	920	920	920	920	0
309	20240429	145000	169343805	920	921	921	920	1540
310	20240429	144900	167926465	921	921	921	921	4
311	20240429	144800	167922781	921	921	921	921	0
312	20240429	144700	167922781	921	921	921	921	0
313	20240429	144600	167922781	921	921	921	921	101
314	20240429	144500	167829760	924	924	924	924	0
315	20240429	144400	167829760	924	924	924	924	0
316	20240429	144300	167829760	924	924	924	924	0
317	20240429	144200	167829760	924	924	924	924	0
318	20240429	144100	167829760	924	924	924	924	0
319	20240429	144000	167829760	924	924	924	924	0
320	20240429	143900	167829760	924	924	924	924	1
321	20240429	143800	167828836	923	923	923	923	0
322	20240429	143700	167828836	923	923	923	923	2000
323	20240429	143600	165982836	923	920	923	920	1446
324	20240429	143500	164649432	919	919	919	919	989
325	20240429	143400	163740541	919	919	919	919	11
326	20240429	143300	163730432	919	919	919	919	0
327	20240429	143200	163730432	919	919	919	919	0
328	20240429	143100	163730432	919	919	919	919	1
329	20240429	143000	163729513	918	918	918	918	1
330	20240429	142900	163728595	918	918	918	918	3
331	20240429	142800	163725841	918	918	918	918	7
332	20240429	142700	163719415	918	919	919	917	250
333	20240429	142600	163490159	920	920	920	920	1006
334	20240429	142500	162564639	921	921	921	921	10
335	20240429	142400	162555429	921	919	921	919	3
336	20240429	142300	162552668	921	921	921	921	0
337	20240429	142200	162552668	921	918	921	918	5440
338	20240429	142100	157550499	918	918	918	918	50
339	20240429	142000	157504599	917	917	917	917	0
340	20240429	141900	157504599	917	917	917	917	0
341	20240429	141800	157504599	917	917	917	917	0
342	20240429	141700	157504599	917	917	917	917	0
343	20240429	141600	157504599	917	917	917	917	0
344	20240429	141500	157504599	917	917	917	917	0
345	20240429	141400	157504599	917	917	917	917	0
346	20240429	141300	157504599	917	917	917	917	0
347	20240429	141200	157504599	917	917	917	917	0
348	20240429	141100	157504599	917	917	917	917	1
349	20240429	141000	157503682	916	916	916	916	0
350	20240429	140900	157503682	916	916	916	916	2
351	20240429	140800	157501850	917	917	917	917	0
352	20240429	140700	157501850	917	917	917	917	0
353	20240429	140600	157501850	917	915	917	915	196
354	20240429	140500	157322508	915	915	915	915	2502
355	20240429	140400	155033178	917	917	917	917	0
356	20240429	140300	155033178	917	917	917	917	0
357	20240429	140200	155033178	917	917	917	917	0
358	20240429	140100	155033178	917	917	917	917	0
359	20240429	140000	155033178	917	917	917	917	507
360	20240429	135900	154568259	917	917	917	917	0
361	20240429	135800	154568259	917	917	917	917	2000
362	20240429	135700	152734259	917	917	917	917	1
363	20240429	135600	152733342	917	917	917	917	0
364	20240429	135500	152733342	917	917	917	917	0
365	20240429	135400	152733342	917	917	917	917	1
366	20240429	135300	152732425	917	917	917	917	1
367	20240429	135200	152731508	917	917	917	917	0
368	20240429	135100	152731508	917	917	917	917	0
369	20240429	135000	152731508	917	917	917	917	0
370	20240429	134900	152731508	917	917	917	917	0
371	20240429	134800	152731508	917	915	917	915	2
372	20240429	134700	152729676	915	915	915	915	0
373	20240429	134600	152729676	915	915	915	915	0
374	20240429	134500	152729676	915	915	915	915	0
375	20240429	134400	152729676	915	915	915	915	1
376	20240429	134300	152728761	915	915	915	915	0
377	20240429	134200	152728761	915	915	915	915	0
378	20240429	134100	152728761	915	915	915	915	0
379	20240429	134000	152728761	915	915	915	915	0
380	20240429	133900	152728761	915	915	915	915	0
381	20240429	133800	152728761	915	915	915	915	0
382	20240429	133700	152728761	915	915	915	915	0
383	20240429	133600	152728761	915	915	915	915	150
384	20240429	133500	152591511	915	915	915	915	0
385	20240429	133400	152591511	915	915	915	915	0
386	20240429	133300	152591511	915	914	915	914	2
387	20240429	133200	152589682	913	913	913	913	0
388	20240429	133100	152589682	913	913	913	913	0
389	20240429	133000	152589682	913	913	913	913	0
390	20240429	132900	152589682	913	913	913	913	0
391	20240429	132800	152589682	913	913	913	913	0
392	20240429	132700	152589682	913	913	913	913	73
393	20240429	132600	152523033	913	913	913	913	0
394	20240429	132500	152523033	913	917	917	913	2484
395	20240429	132400	150250468	917	917	917	917	0
396	20240429	132300	150250468	917	917	917	917	1136
397	20240429	132200	149208756	917	917	917	917	0
398	20240429	132100	149208756	917	917	917	917	0
399	20240429	132000	149208756	917	917	917	917	0
400	20240429	131900	149208756	917	917	917	917	0
401	20240429	131800	149208756	917	917	917	917	0
402	20240429	131700	149208756	917	917	917	917	0
403	20240429	131600	149208756	917	917	917	917	0
404	20240429	131500	149208756	917	917	917	917	0
405	20240429	131400	149208756	917	917	917	917	0
406	20240429	131300	149208756	917	916	917	916	1001
407	20240429	131200	148291340	916	916	916	916	493
408	20240429	131100	147839752	915	915	915	915	0
409	20240429	131000	147839752	915	915	915	915	0
410	20240429	130900	147839752	915	915	915	915	0
411	20240429	130800	147839752	915	915	915	915	0
412	20240429	130700	147839752	915	915	915	915	0
413	20240429	130600	147839752	915	915	915	915	200
414	20240429	130500	147656752	916	916	916	916	900
415	20240429	130400	146832352	915	915	915	915	10
416	20240429	130300	146823202	916	916	916	916	0
417	20240429	130200	146823202	916	916	916	916	0
418	20240429	130100	146823202	916	916	916	916	1
419	20240429	130000	146822286	917	917	917	917	0
420	20240429	125900	146822286	917	917	917	917	0
421	20240429	125800	146822286	917	917	917	917	0
422	20240429	125700	146822286	917	917	917	917	1
423	20240429	125600	146821369	914	914	914	914	2
424	20240429	125500	146819541	914	914	914	914	0
425	20240429	125400	146819541	914	914	914	914	0
426	20240429	125300	146819541	914	912	914	912	4
427	20240429	125200	146815889	914	912	914	912	1947
428	20240429	125100	145040221	913	914	914	913	611
429	20240429	125000	144482367	916	915	916	913	5202
430	20240429	124900	139731445	916	917	917	916	4479
431	20240429	124800	135628204	918	918	918	918	0
432	20240429	124700	135628204	918	918	918	918	0
433	20240429	124600	135628204	918	918	918	918	2
434	20240429	124500	135626368	918	918	918	918	0
435	20240429	124400	135626368	918	918	918	918	0
436	20240429	124300	135626368	918	918	918	918	0
437	20240429	124200	135626368	918	918	918	918	0
438	20240429	124100	135626368	918	917	918	917	42
439	20240429	124000	135587853	918	918	918	918	0
440	20240429	123900	135587853	918	918	918	918	0
441	20240429	123800	135587853	918	918	918	918	0
442	20240429	123700	135587853	918	918	918	918	0
443	20240429	123600	135587853	918	918	918	918	11
444	20240429	123500	135577755	918	918	918	918	0
445	20240429	123400	135577755	918	918	918	918	0
446	20240429	123300	135577755	918	919	919	918	540
447	20240429	123200	135082008	919	919	919	919	0
448	20240429	123100	135082008	919	917	919	917	101
449	20240429	123000	134989389	917	917	917	917	76
450	20240429	122900	134919697	918	918	918	918	0
451	20240429	122800	134919697	918	918	918	918	0
452	20240429	122700	134919697	918	918	918	918	1205
453	20240429	122600	133813507	917	917	917	917	0
454	20240429	122500	133813507	917	918	919	917	1392
455	20240429	122400	132536230	919	919	919	919	0
456	20240429	122300	132536230	919	919	919	919	100
457	20240429	122200	132444330	919	919	919	919	0
458	20240429	122100	132444330	919	919	919	919	0
459	20240429	122000	132444330	919	919	919	919	1
460	20240429	121900	132443411	918	918	918	918	0
461	20240429	121800	132443411	918	918	918	918	0
462	20240429	121700	132443411	918	918	918	918	0
463	20240429	121600	132443411	918	918	918	918	0
464	20240429	121500	132443411	918	918	918	918	0
465	20240429	121400	132443411	918	918	918	918	57
466	20240429	121300	132391085	918	918	918	918	0
467	20240429	121200	132391085	918	918	918	918	500
468	20240429	121100	131932085	918	918	918	918	61
469	20240429	121000	131876087	918	918	918	918	0
470	20240429	120900	131876087	918	918	918	918	0
471	20240429	120800	131876087	918	918	918	918	0
472	20240429	120700	131876087	918	918	918	918	0
473	20240429	120600	131876087	918	918	918	918	1797
474	20240429	120500	130226441	918	918	918	918	200
475	20240429	120400	130042841	917	917	917	917	0
476	20240429	120300	130042841	917	917	917	917	0
477	20240429	120200	130042841	917	917	917	917	0
478	20240429	120100	130042841	917	918	918	917	193
479	20240429	120000	129865857	918	918	918	918	390
480	20240429	115900	129507837	918	918	918	918	2000
481	20240429	115800	127671837	918	918	918	918	10
482	20240429	115700	127662657	918	918	918	918	1
483	20240429	115600	127661739	918	918	918	918	0
484	20240429	115500	127661739	918	918	918	918	0
485	20240429	115400	127661739	918	918	918	918	0
486	20240429	115300	127661739	918	918	918	918	90
487	20240429	115200	127579119	918	918	918	918	0
488	20240429	115100	127579119	918	918	918	918	0
489	20240429	115000	127579119	918	918	918	918	0
490	20240429	114900	127579119	918	918	918	918	1068
491	20240429	114800	126598695	918	918	918	918	0
492	20240429	114700	126598695	918	918	918	918	612
493	20240429	114600	126036879	919	919	919	919	0
494	20240429	114500	126036879	919	919	919	919	0
495	20240429	114400	126036879	919	919	919	919	1
496	20240429	114300	126035960	918	918	918	918	321
497	20240429	114200	125741282	916	916	916	916	0
498	20240429	114100	125741282	916	916	916	916	0
499	20240429	114000	125741282	916	916	916	916	0
500	20240429	113900	125741282	916	916	916	916	0
501	20240429	113800	125741282	916	916	916	916	1
502	20240429	113700	125740366	918	918	918	918	1
503	20240429	113600	125739448	916	916	918	916	3
504	20240429	113500	125736698	915	915	915	915	13
505	20240429	113400	125724803	918	918	918	918	0
506	20240429	113300	125724803	918	918	918	918	0
507	20240429	113200	125724803	918	915	918	915	502
508	20240429	113100	125265470	915	918	918	915	3593
509	20240429	113000	121975453	919	919	919	919	0
510	20240429	112900	121975453	919	918	919	918	50
511	20240429	112800	121929552	917	917	917	917	0
512	20240429	112700	121929552	917	917	917	917	0
513	20240429	112600	121929552	917	917	917	917	2
514	20240429	112500	121927718	917	917	917	917	6
515	20240429	112400	121922216	917	917	917	917	147
516	20240429	112300	121787417	917	918	918	917	59
517	20240429	112200	121733313	918	918	918	918	46
518	20240429	112100	121691085	918	918	918	918	0
519	20240429	112000	121691085	918	916	918	916	21
520	20240429	111900	121671809	918	918	918	918	0
521	20240429	111800	121671809	918	918	918	918	0
522	20240429	111700	121671809	918	916	918	916	2
523	20240429	111600	121669975	918	919	919	916	3
524	20240429	111500	121667222	916	916	919	916	3
525	20240429	111400	121664471	918	919	919	916	3
526	20240429	111300	121661718	916	916	916	916	1
527	20240429	111200	121660802	917	915	919	914	1043
528	20240429	111100	120705888	917	918	918	915	5
529	20240429	111000	120701306	915	920	920	915	2902
530	20240429	110900	118042968	919	919	919	919	2100
531	20240429	110800	116113068	920	920	920	920	1
532	20240429	110700	116112148	920	920	920	920	0
533	20240429	110600	116112148	920	919	920	919	215
534	20240429	110500	115914562	919	919	919	919	1
535	20240429	110400	115913643	918	918	918	918	30
536	20240429	110300	115886103	918	919	919	918	25
537	20240429	110200	115863151	918	918	919	918	10
538	20240429	110100	115853970	918	918	919	918	31
539	20240429	110000	115825511	918	918	918	918	0
540	20240429	105900	115825511	918	918	919	918	22
541	20240429	105800	115805314	918	918	918	918	40
542	20240429	105700	115768594	917	918	918	917	12
543	20240429	105600	115757588	918	918	918	918	10
544	20240429	105500	115748408	918	919	919	918	22
545	20240429	105400	115728211	918	917	918	917	119
546	20240429	105300	115618997	917	916	918	916	114
547	20240429	105200	115514390	917	915	917	915	258
548	20240429	105100	115278003	915	914	915	914	779
549	20240429	105000	114565318	915	915	915	913	813
550	20240429	104900	113822994	914	913	914	913	150
551	20240429	104800	113685944	913	910	913	910	3709
552	20240429	104700	110301160	910	910	910	910	5
553	20240429	104600	110296610	910	910	910	910	5
554	20240429	104500	110292060	910	909	910	909	28
555	20240429	104400	110266586	909	909	909	909	5
556	20240429	104300	110262041	909	908	910	908	513
557	20240429	104200	109796184	908	908	908	908	106
558	20240429	104100	109699936	908	908	909	908	10
559	20240429	104000	109690855	912	908	912	908	7
560	20240429	103900	109684494	908	906	909	905	194
561	20240429	103800	109508905	906	914	914	904	13017
562	20240429	103700	97664649	915	915	915	915	376
563	20240429	103600	97320609	915	915	915	915	0
564	20240429	103500	97320609	915	915	915	915	1
565	20240429	103400	97319694	915	915	915	915	100
566	20240429	103300	97228194	915	915	915	915	0
567	20240429	103200	97228194	915	915	915	915	0
568	20240429	103100	97228194	915	915	915	915	1
569	20240429	103000	97227279	915	915	915	915	1
570	20240429	102900	97226364	915	915	915	915	0
571	20240429	102800	97226364	915	915	915	915	21
572	20240429	102700	97207149	915	914	915	914	205
573	20240429	102600	97019777	913	913	913	913	0
574	20240429	102500	97019777	913	913	913	913	0
575	20240429	102400	97019777	913	913	913	913	404
576	20240429	102300	96650925	913	913	913	913	0
577	20240429	102200	96650925	913	913	913	913	0
578	20240429	102100	96650925	913	913	913	913	221
579	20240429	102000	96449152	913	913	913	913	1
580	20240429	101900	96448239	914	914	914	914	0
581	20240429	101800	96448239	914	912	914	912	880
582	20240429	101700	95645676	911	911	911	911	100
583	20240429	101600	95554576	912	912	912	912	100
584	20240429	101500	95463376	912	912	912	912	0
585	20240429	101400	95463376	912	911	912	911	40
586	20240429	101300	95426935	911	911	911	911	0
587	20240429	101200	95426935	911	911	911	911	10
588	20240429	101100	95417825	911	911	911	911	0
589	20240429	101000	95417825	911	911	911	911	3
590	20240429	100900	95415092	912	911	912	911	197
591	20240429	100800	95235622	911	911	911	911	46
592	20240429	100700	95193716	912	912	912	912	19
593	20240429	100600	95176388	912	912	912	911	781
594	20240429	100500	94464873	914	912	914	912	2
595	20240429	100400	94463047	912	912	912	912	301
596	20240429	100300	94188535	913	912	913	912	4
597	20240429	100200	94184884	914	912	914	911	602
598	20240429	100100	93636458	911	911	911	911	0
599	20240429	100000	93636458	911	913	913	911	51
600	20240429	095900	93589995	912	912	912	912	1
601	20240429	095800	93589083	913	912	913	912	2
602	20240429	095700	93587258	913	912	913	912	3
603	20240429	095600	93584520	913	913	913	911	12
604	20240429	095500	93573583	913	913	913	913	12
605	20240429	095400	93562627	913	913	913	913	3
606	20240429	095300	93559888	913	913	913	913	586
607	20240429	095200	93024870	913	912	913	912	125
608	20240429	095100	92910869	912	911	912	911	6
609	20240429	095000	92905402	910	910	910	910	0
610	20240429	094900	92905402	910	910	910	910	0
611	20240429	094800	92905402	910	910	911	910	8
612	20240429	094700	92898121	910	909	910	909	787
613	20240429	094600	92182419	909	909	909	909	102
614	20240429	094500	92089701	909	909	909	909	2
615	20240429	094400	92087883	909	909	909	909	1612
616	20240429	094300	90622575	908	908	908	908	2
617	20240429	094200	90620759	908	908	908	908	6
618	20240429	094100	90615311	907	907	907	907	546
619	20240429	094000	90120089	907	908	908	907	220
620	20240429	093900	89920530	907	907	907	907	93
621	20240429	093800	89836179	907	906	908	906	6
622	20240429	093700	89830739	906	906	906	906	1
623	20240429	093600	89829833	905	906	906	905	1001
624	20240429	093500	88923927	908	906	908	906	7
625	20240429	093400	88917574	905	905	905	905	1676
626	20240429	093300	87400794	905	905	905	905	1
627	20240429	093200	87399889	903	903	903	903	0
628	20240429	093100	87399889	903	904	904	903	1003
629	20240429	093000	86493555	905	905	905	905	724
630	20240429	092900	85838335	904	905	905	904	668
631	20240429	092800	85234403	905	905	905	905	1000
632	20240429	092700	84329403	906	907	907	906	178
633	20240429	092600	84168134	907	907	907	907	7
634	20240429	092500	84161785	908	906	908	906	17
635	20240429	092400	84146358	905	905	905	905	0
636	20240429	092300	84146358	905	905	905	905	1
637	20240429	092200	84145453	904	904	904	904	75
638	20240429	092100	84077653	905	905	905	905	469
639	20240429	092000	83653208	903	904	904	903	8355
640	20240429	091900	76107593	905	905	905	903	26497
641	20240429	091800	52168785	908	904	908	901	7545
642	20240429	091700	45338690	905	910	910	905	22001
643	20240429	091600	25408381	911	909	911	909	1624
644	20240429	091500	23928921	911	909	912	908	1310
645	20240429	091400	22738488	909	909	911	909	2954
646	20240429	091300	20052348	910	910	910	909	2792
647	20240429	091200	17513871	910	911	911	910	3100
648	20240429	091100	14691771	913	913	913	913	467
649	20240429	091000	14265400	915	912	915	912	1596
650	20240429	090900	12809176	912	911	912	910	3045
651	20240429	090800	10036151	909	908	910	908	1419
652	20240429	090700	8746973	909	908	910	908	4104
653	20240429	090600	5017635	909	909	909	909	100
654	20240429	090500	4926735	908	910	910	908	501
655	20240429	090400	4471825	908	909	909	908	403
656	20240429	090300	4105697	908	909	911	908	1322
657	20240429	090200	2903978	909	909	909	909	0
658	20240429	090100	2903978	909	909	909	909	2603
659	20240429	090000	537851	907	907	907	907	593