KissMeData/252500/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205300	303550035	920	920	920	920	5216
3	20240429	205200	303550035	920	920	920	920	0
4	20240429	205100	303550035	920	920	920	920	0
5	20240429	205000	303550035	920	920	920	920	0
6	20240429	204900	303550035	920	920	920	920	0
7	20240429	204800	303550035	920	920	920	920	0
8	20240429	204700	303550035	920	920	920	920	0
9	20240429	204600	303550035	920	920	920	920	0
10	20240429	204500	303550035	920	920	920	920	0
11	20240429	204400	303550035	920	920	920	920	0
12	20240429	204300	303550035	920	920	920	920	0
13	20240429	204200	303550035	920	920	920	920	0
14	20240429	204100	303550035	920	920	920	920	0
15	20240429	204000	303550035	920	920	920	920	0
16	20240429	203900	303550035	920	920	920	920	0
17	20240429	203800	303550035	920	920	920	920	0
18	20240429	203700	303550035	920	920	920	920	0
19	20240429	203600	303550035	920	920	920	920	0
20	20240429	203500	303550035	920	920	920	920	0
21	20240429	203400	303550035	920	920	920	920	0
22	20240429	203300	303550035	920	920	920	920	0
23	20240429	203200	303550035	920	920	920	920	0
24	20240429	203100	303550035	920	920	920	920	0
25	20240429	203000	303550035	920	920	920	920	0
26	20240429	202900	303550035	920	920	920	920	0
27	20240429	202800	303550035	920	920	920	920	0
28	20240429	202700	303550035	920	920	920	920	0
29	20240429	202600	303550035	920	920	920	920	0
30	20240429	202500	303550035	920	920	920	920	0
31	20240429	202400	303550035	920	920	920	920	0
32	20240429	202300	303550035	920	920	920	920	5216
33	20240429	202200	303550035	920	920	920	920	0
34	20240429	202100	303550035	920	920	920	920	0
35	20240429	202000	303550035	920	920	920	920	0
36	20240429	201900	303550035	920	920	920	920	0
37	20240429	201800	303550035	920	920	920	920	0
38	20240429	201700	303550035	920	920	920	920	0
39	20240429	201600	303550035	920	920	920	920	0
40	20240429	201500	303550035	920	920	920	920	0
41	20240429	201400	303550035	920	920	920	920	0
42	20240429	201300	303550035	920	920	920	920	0
43	20240429	201200	303550035	920	920	920	920	0
44	20240429	201100	303550035	920	920	920	920	0
45	20240429	201000	303550035	920	920	920	920	0
46	20240429	200900	303550035	920	920	920	920	0
47	20240429	200800	303550035	920	920	920	920	0
48	20240429	200700	303550035	920	920	920	920	0
49	20240429	200600	303550035	920	920	920	920	0
50	20240429	200500	303550035	920	920	920	920	0
51	20240429	200400	303550035	920	920	920	920	0
52	20240429	200300	303550035	920	920	920	920	0
53	20240429	200200	303550035	920	920	920	920	0
54	20240429	200100	303550035	920	920	920	920	0
55	20240429	200000	303550035	920	920	920	920	0
56	20240429	195900	303550035	920	920	920	920	0
57	20240429	195800	303550035	920	920	920	920	0
58	20240429	195700	303550035	920	920	920	920	0
59	20240429	195600	303550035	920	920	920	920	0
60	20240429	195500	303550035	920	920	920	920	0
61	20240429	195400	303550035	920	920	920	920	0
62	20240429	195300	303550035	920	920	920	920	5216
63	20240429	195200	303550035	920	920	920	920	0
64	20240429	195100	303550035	920	920	920	920	0
65	20240429	195000	303550035	920	920	920	920	0
66	20240429	194900	303550035	920	920	920	920	0
67	20240429	194800	303550035	920	920	920	920	0
68	20240429	194700	303550035	920	920	920	920	0
69	20240429	194600	303550035	920	920	920	920	0
70	20240429	194500	303550035	920	920	920	920	0
71	20240429	194400	303550035	920	920	920	920	0
72	20240429	194300	303550035	920	920	920	920	0
73	20240429	194200	303550035	920	920	920	920	0
74	20240429	194100	303550035	920	920	920	920	0
75	20240429	194000	303550035	920	920	920	920	0
76	20240429	193900	303550035	920	920	920	920	0
77	20240429	193800	303550035	920	920	920	920	0
78	20240429	193700	303550035	920	920	920	920	0
79	20240429	193600	303550035	920	920	920	920	0
80	20240429	193500	303550035	920	920	920	920	0
81	20240429	193400	303550035	920	920	920	920	0
82	20240429	193300	303550035	920	920	920	920	0
83	20240429	193200	303550035	920	920	920	920	0
84	20240429	193100	303550035	920	920	920	920	0
85	20240429	193000	303550035	920	920	920	920	0
86	20240429	192900	303550035	920	920	920	920	0
87	20240429	192800	303550035	920	920	920	920	0
88	20240429	192700	303550035	920	920	920	920	0
89	20240429	192600	303550035	920	920	920	920	0
90	20240429	192500	303550035	920	920	920	920	0
91	20240429	192400	303550035	920	920	920	920	0
92	20240429	192300	303550035	920	920	920	920	5216
93	20240429	192200	303550035	920	920	920	920	0
94	20240429	192100	303550035	920	920	920	920	0
95	20240429	192000	303550035	920	920	920	920	0
96	20240429	191900	303550035	920	920	920	920	0
97	20240429	191800	303550035	920	920	920	920	0
98	20240429	191700	303550035	920	920	920	920	0
99	20240429	191600	303550035	920	920	920	920	0
100	20240429	191500	303550035	920	920	920	920	0
101	20240429	191400	303550035	920	920	920	920	0
102	20240429	191300	303550035	920	920	920	920	0
103	20240429	191200	303550035	920	920	920	920	0
104	20240429	191100	303550035	920	920	920	920	0
105	20240429	191000	303550035	920	920	920	920	0
106	20240429	190900	303550035	920	920	920	920	0
107	20240429	190800	303550035	920	920	920	920	0
108	20240429	190700	303550035	920	920	920	920	0
109	20240429	190600	303550035	920	920	920	920	0
110	20240429	190500	303550035	920	920	920	920	0
111	20240429	190400	303550035	920	920	920	920	0
112	20240429	190300	303550035	920	920	920	920	0
113	20240429	190200	303550035	920	920	920	920	0
114	20240429	190100	303550035	920	920	920	920	0
115	20240429	190000	303550035	920	920	920	920	0
116	20240429	185900	303550035	920	920	920	920	0
117	20240429	185800	303550035	920	920	920	920	0
118	20240429	185700	303550035	920	920	920	920	0
119	20240429	185600	303550035	920	920	920	920	0
120	20240429	185500	303550035	920	920	920	920	0
121	20240429	185400	303550035	920	920	920	920	0
122	20240429	185300	303550035	920	920	920	920	5216
123	20240429	185200	303550035	920	920	920	920	0
124	20240429	185100	303550035	920	920	920	920	0
125	20240429	185000	303550035	920	920	920	920	0
126	20240429	184900	303550035	920	920	920	920	0
127	20240429	184800	303550035	920	920	920	920	0
128	20240429	184700	303550035	920	920	920	920	0
129	20240429	184600	303550035	920	920	920	920	0
130	20240429	184500	303550035	920	920	920	920	0
131	20240429	184400	303550035	920	920	920	920	0
132	20240429	184300	303550035	920	920	920	920	0
133	20240429	184200	303550035	920	920	920	920	0
134	20240429	184100	303550035	920	920	920	920	0
135	20240429	184000	303550035	920	920	920	920	0
136	20240429	183900	303550035	920	920	920	920	0
137	20240429	183800	303550035	920	920	920	920	0
138	20240429	183700	303550035	920	920	920	920	0
139	20240429	183600	303550035	920	920	920	920	0
140	20240429	183500	303550035	920	920	920	920	0
141	20240429	183400	303550035	920	920	920	920	0
142	20240429	183300	303550035	920	920	920	920	0
143	20240429	183200	303550035	920	920	920	920	0
144	20240429	183100	303550035	920	920	920	920	0
145	20240429	183000	303550035	920	920	920	920	0
146	20240429	182900	303550035	920	920	920	920	0
147	20240429	182800	303550035	920	920	920	920	0
148	20240429	182700	303550035	920	920	920	920	0
149	20240429	182600	303550035	920	920	920	920	0
150	20240429	182500	303550035	920	920	920	920	0
151	20240429	182400	303550035	920	920	920	920	0
152	20240429	182300	303550035	920	920	920	920	5216
153	20240429	182200	303550035	920	920	920	920	0
154	20240429	182100	303550035	920	920	920	920	0
155	20240429	182000	303550035	920	920	920	920	0
156	20240429	181900	303550035	920	920	920	920	0
157	20240429	181800	303550035	920	920	920	920	0
158	20240429	181700	303550035	920	920	920	920	0
159	20240429	181600	303550035	920	920	920	920	0
160	20240429	181500	303550035	920	920	920	920	0
161	20240429	181400	303550035	920	920	920	920	0
162	20240429	181300	303550035	920	920	920	920	0
163	20240429	181200	303550035	920	920	920	920	0
164	20240429	181100	303550035	920	920	920	920	0
165	20240429	181000	303550035	920	920	920	920	0
166	20240429	180900	303550035	920	920	920	920	0
167	20240429	180800	303550035	920	920	920	920	0
168	20240429	180700	303550035	920	920	920	920	0
169	20240429	180600	303550035	920	920	920	920	0
170	20240429	180500	303550035	920	920	920	920	0
171	20240429	180400	303550035	920	920	920	920	0
172	20240429	180300	303550035	920	920	920	920	0
173	20240429	180200	303550035	920	920	920	920	0
174	20240429	180100	303550035	920	920	920	920	0
175	20240429	180000	303550035	920	920	920	920	0
176	20240429	175900	303550035	920	920	920	920	0
177	20240429	175800	303550035	920	920	920	920	0
178	20240429	175700	303550035	920	920	920	920	0
179	20240429	175600	303550035	920	920	920	920	0
180	20240429	175500	303550035	920	920	920	920	0
181	20240429	175400	303550035	920	920	920	920	0
182	20240429	175300	303550035	920	920	920	920	5216
183	20240429	175200	303550035	920	920	920	920	0
184	20240429	175100	303550035	920	920	920	920	0
185	20240429	175000	303550035	920	920	920	920	0
186	20240429	174900	303550035	920	920	920	920	0
187	20240429	174800	303550035	920	920	920	920	0
188	20240429	174700	303550035	920	920	920	920	0
189	20240429	174600	303550035	920	920	920	920	0
190	20240429	174500	303550035	920	920	920	920	0
191	20240429	174400	303550035	920	920	920	920	0
192	20240429	174300	303550035	920	920	920	920	0
193	20240429	174200	303550035	920	920	920	920	0
194	20240429	174100	303550035	920	920	920	920	0
195	20240429	174000	303550035	920	920	920	920	0
196	20240429	173900	303550035	920	920	920	920	0
197	20240429	173800	303550035	920	920	920	920	0
198	20240429	173700	303550035	920	920	920	920	0
199	20240429	173600	303550035	920	920	920	920	0
200	20240429	173500	303550035	920	920	920	920	0
201	20240429	173400	303550035	920	920	920	920	0
202	20240429	173300	303550035	920	920	920	920	0
203	20240429	173200	303550035	920	920	920	920	0
204	20240429	173100	303550035	920	920	920	920	0
205	20240429	173000	303550035	920	920	920	920	0
206	20240429	172900	303550035	920	920	920	920	0
207	20240429	172800	303550035	920	920	920	920	0
208	20240429	172700	303550035	920	920	920	920	0
209	20240429	172600	303550035	920	920	920	920	0
210	20240429	172500	303550035	920	920	920	920	0
211	20240429	172400	303550035	920	920	920	920	0
212	20240429	172300	303550035	920	920	920	920	5216
213	20240429	172200	303550035	920	920	920	920	0
214	20240429	172100	303550035	920	920	920	920	0
215	20240429	172000	303550035	920	920	920	920	0
216	20240429	171900	303550035	920	920	920	920	0
217	20240429	171800	303550035	920	920	920	920	0
218	20240429	171700	303550035	920	920	920	920	0
219	20240429	171600	303550035	920	920	920	920	0
220	20240429	171500	303550035	920	920	920	920	0
221	20240429	171400	303550035	920	920	920	920	0
222	20240429	171300	303550035	920	920	920	920	0
223	20240429	171200	303550035	920	920	920	920	0
224	20240429	171100	303550035	920	920	920	920	0
225	20240429	171000	303550035	920	920	920	920	0
226	20240429	170900	303550035	920	920	920	920	0
227	20240429	170800	303550035	920	920	920	920	0
228	20240429	170700	303550035	920	920	920	920	0
229	20240429	170600	303550035	920	920	920	920	0
230	20240429	170500	303550035	920	920	920	920	0
231	20240429	170400	303550035	920	920	920	920	0
232	20240429	170300	303550035	920	920	920	920	0
233	20240429	170200	303550035	920	920	920	920	0
234	20240429	170100	303550035	920	920	920	920	0
235	20240429	170000	303550035	920	920	920	920	0
236	20240429	165900	303550035	920	920	920	920	0
237	20240429	165800	303550035	920	920	920	920	0
238	20240429	165700	303550035	920	920	920	920	0
239	20240429	165600	303550035	920	920	920	920	0
240	20240429	165500	303550035	920	920	920	920	0
241	20240429	165400	303550035	920	920	920	920	0
242	20240429	165300	303550035	920	920	920	920	5216
243	20240429	165200	303550035	920	920	920	920	0
244	20240429	165100	303550035	920	920	920	920	0
245	20240429	165000	303550035	920	920	920	920	0
246	20240429	164900	303550035	920	920	920	920	0
247	20240429	164800	303550035	920	920	920	920	0
248	20240429	164700	303550035	920	920	920	920	0
249	20240429	164600	303550035	920	920	920	920	0
250	20240429	164500	303550035	920	920	920	920	0
251	20240429	164400	303550035	920	920	920	920	0
252	20240429	164300	303550035	920	920	920	920	0
253	20240429	164200	303550035	920	920	920	920	0
254	20240429	164100	303550035	920	920	920	920	0
255	20240429	164000	303550035	920	920	920	920	0
256	20240429	163900	303550035	920	920	920	920	0
257	20240429	163800	303550035	920	920	920	920	0
258	20240429	163700	303550035	920	920	920	920	0
259	20240429	163600	303550035	920	920	920	920	0
260	20240429	163500	303550035	920	920	920	920	0
261	20240429	163400	303550035	920	920	920	920	0
262	20240429	163300	303550035	920	920	920	920	0
263	20240429	163200	303550035	920	920	920	920	0
264	20240429	163100	303550035	920	920	920	920	0
265	20240429	163000	303550035	920	920	920	920	0
266	20240429	162900	303550035	920	920	920	920	0
267	20240429	162800	303550035	920	920	920	920	0
268	20240429	162700	303550035	920	920	920	920	0
269	20240429	162600	303550035	920	920	920	920	0
270	20240429	162500	303550035	920	920	920	920	0
271	20240429	162400	303550035	920	920	920	920	0
272	20240429	162300	303550035	920	920	920	920	5216
273	20240429	162200	303550035	920	920	920	920	0
274	20240429	162100	303550035	920	920	920	920	0
275	20240429	162000	303550035	920	920	920	920	0
276	20240429	161900	303550035	920	920	920	920	0
277	20240429	161800	303550035	920	920	920	920	0
278	20240429	161700	303550035	920	920	920	920	0
279	20240429	161600	303550035	920	920	920	920	0
280	20240429	161500	303550035	920	920	920	920	0
281	20240429	161400	303550035	920	920	920	920	0
282	20240429	161300	303550035	920	920	920	920	0
283	20240429	161200	303550035	920	920	920	920	0
284	20240429	161100	303550035	920	920	920	920	0
285	20240429	161000	303550035	920	920	920	920	0
286	20240429	160900	303550035	920	920	920	920	0
287	20240429	160800	303550035	920	920	920	920	0
288	20240429	160700	303550035	920	920	920	920	0
289	20240429	160600	303550035	920	920	920	920	0
290	20240429	160500	303550035	920	920	920	920	0
291	20240429	160400	303550035	920	920	920	920	0
292	20240429	160300	303550035	920	920	920	920	0
293	20240429	160200	303550035	920	920	920	920	0
294	20240429	160100	303550035	920	920	920	920	0
295	20240429	160000	303550035	920	920	920	920	0
296	20240429	155900	303550035	920	920	920	920	0
297	20240429	155800	303550035	920	920	920	920	0
298	20240429	155700	303550035	920	920	920	920	0
299	20240429	155600	303550035	920	920	920	920	0
300	20240429	155500	303550035	920	920	920	920	0
301	20240429	155400	303550035	920	920	920	920	0
302	20240429	155300	303550035	920	920	920	920	5216
303	20240429	155200	303550035	920	920	920	920	0
304	20240429	155100	303550035	920	920	920	920	0
305	20240429	155000	303550035	920	920	920	920	0
306	20240429	154900	303550035	920	920	920	920	0
307	20240429	154800	303550035	920	920	920	920	0
308	20240429	154700	303550035	920	920	920	920	0
309	20240429	154600	303550035	920	920	920	920	0
310	20240429	154500	303550035	920	920	920	920	0
311	20240429	154400	303550035	920	920	920	920	0
312	20240429	154300	303550035	920	920	920	920	0
313	20240429	154200	303550035	920	920	920	920	0
314	20240429	154100	303550035	920	920	920	920	0
315	20240429	154000	303550035	920	920	920	920	0
316	20240429	153900	303550035	920	920	920	920	0
317	20240429	153800	303550035	920	920	920	920	0
318	20240429	153700	303550035	920	920	920	920	0
319	20240429	153600	303550035	920	920	920	920	0
320	20240429	153500	303550035	920	920	920	920	0
321	20240429	153400	303550035	920	920	920	920	0
322	20240429	153300	303550035	920	920	920	920	0
323	20240429	153200	303550035	920	920	920	920	0
324	20240429	153100	303550035	920	920	920	920	0
325	20240429	153000	303550035	920	920	920	920	5216
326	20240429	152900	298751315	921	921	921	921	0
327	20240429	152800	298751315	921	921	921	921	0
328	20240429	152700	298751315	921	921	921	921	0
329	20240429	152600	298751315	921	921	921	921	0
330	20240429	152500	298751315	921	921	921	921	0
331	20240429	152400	298751315	921	921	921	921	0
332	20240429	152300	298751315	921	921	921	921	0
333	20240429	152200	298751315	921	921	921	921	0
334	20240429	152100	298751315	921	921	921	921	0
335	20240429	152000	298751315	921	921	921	921	0
336	20240429	151900	298751315	921	920	921	920	187
337	20240429	151800	298579090	921	920	921	920	2
338	20240429	151700	298577249	921	921	921	921	0
339	20240429	151600	298577249	921	919	921	917	1001
340	20240429	151500	297659258	921	921	921	921	1
341	20240429	151400	297658337	917	917	917	917	7
342	20240429	151300	297651918	917	921	921	917	350
343	20240429	151200	297330566	921	921	921	921	50
344	20240429	151100	297284516	921	921	921	921	0
345	20240429	151000	297284516	921	921	921	921	0
346	20240429	150900	297284516	921	921	921	921	2756
347	20240429	150800	294746240	921	921	921	921	0
348	20240429	150700	294746240	921	921	921	921	18
349	20240429	150600	294729662	921	921	921	921	1
350	20240429	150500	294728741	917	918	918	917	3900
351	20240429	150400	291152222	918	919	919	918	1100
352	20240429	150300	290141368	921	921	921	921	1144
353	20240429	150200	289087744	921	921	921	921	0
354	20240429	150100	289087744	921	921	921	921	34
355	20240429	150000	289056430	921	921	921	921	0
356	20240429	145900	289056430	921	921	921	921	0
357	20240429	145800	289056430	921	921	921	921	12
358	20240429	145700	289045378	920	920	920	920	0
359	20240429	145600	289045378	920	920	920	920	10
360	20240429	145500	289036178	920	920	920	920	226
361	20240429	145400	288828258	918	919	919	918	2300
362	20240429	145300	286714559	918	918	918	918	0
363	20240429	145200	286714559	918	918	918	918	506
364	20240429	145100	286250051	918	918	918	918	0
365	20240429	145000	286250051	918	918	918	918	3
366	20240429	144900	286247297	918	918	918	918	1
367	20240429	144800	286246379	917	917	917	917	0
368	20240429	144700	286246379	917	917	917	917	70
369	20240429	144600	286182189	917	917	917	917	600
370	20240429	144500	285631989	915	915	915	915	171
371	20240429	144400	285475524	915	914	915	914	510
372	20240429	144300	285009374	915	915	915	915	10
373	20240429	144200	285000224	915	915	915	915	0
374	20240429	144100	285000224	915	915	915	915	1
375	20240429	144000	284999309	915	915	915	915	50
376	20240429	143900	284953559	915	915	915	915	0
377	20240429	143800	284953559	915	915	915	915	56
378	20240429	143700	284902319	915	915	915	915	0
379	20240429	143600	284902319	915	915	915	915	0
380	20240429	143500	284902319	915	915	915	915	0
381	20240429	143400	284902319	915	915	915	915	0
382	20240429	143300	284902319	915	914	915	914	117
383	20240429	143200	284795366	915	915	915	915	530
384	20240429	143100	284310416	915	915	915	915	0
385	20240429	143000	284310416	915	915	915	915	0
386	20240429	142900	284310416	915	915	915	915	1
387	20240429	142800	284309501	913	915	915	913	6937
388	20240429	142700	277975743	914	914	914	914	0
389	20240429	142600	277975743	914	914	914	914	33
390	20240429	142500	277945581	915	915	915	915	50
391	20240429	142400	277899831	913	915	915	913	1005
392	20240429	142300	276982256	913	913	913	913	700
393	20240429	142200	276343156	913	913	913	913	0
394	20240429	142100	276343156	913	914	914	913	10000
395	20240429	142000	267210136	915	916	916	915	3646
396	20240429	141900	263870953	917	917	917	917	0
397	20240429	141800	263870953	917	917	917	917	50
398	20240429	141700	263825103	917	917	917	917	2
399	20240429	141600	263823269	917	917	917	917	1675
400	20240429	141500	262287294	917	917	917	916	532
401	20240429	141400	261799478	917	917	917	917	0
402	20240429	141300	261799478	917	917	917	917	0
403	20240429	141200	261799478	917	917	917	917	1
404	20240429	141100	261798561	914	914	914	914	0
405	20240429	141000	261798561	914	914	914	914	0
406	20240429	140900	261798561	914	914	917	914	9055
407	20240429	140800	253522135	914	915	915	914	19153
408	20240429	140700	236014171	916	916	916	916	1535
409	20240429	140600	234608111	916	916	916	916	300
410	20240429	140500	234333311	916	916	916	916	0
411	20240429	140400	234333311	916	916	916	916	100
412	20240429	140300	234241711	916	916	916	916	100
413	20240429	140200	234150111	916	916	916	916	0
414	20240429	140100	234150111	916	916	916	916	0
415	20240429	140000	234150111	916	916	916	916	5
416	20240429	135900	234145531	916	916	916	916	1123
417	20240429	135800	233116863	915	915	915	915	33
418	20240429	135700	233086668	915	915	915	915	0
419	20240429	135600	233086668	915	915	915	915	0
420	20240429	135500	233086668	915	915	915	915	0
421	20240429	135400	233086668	915	915	915	915	0
422	20240429	135300	233086668	915	916	916	915	537
423	20240429	135200	232594809	915	915	915	915	33
424	20240429	135100	232564614	916	916	916	916	0
425	20240429	135000	232564614	916	916	916	916	516
426	20240429	134900	232091958	916	916	916	916	0
427	20240429	134800	232091958	916	916	916	916	44
428	20240429	134700	232051654	915	915	915	915	557
429	20240429	134600	231541999	916	916	916	916	171
430	20240429	134500	231385363	916	916	916	916	1962
431	20240429	134400	229588171	916	916	916	916	0
432	20240429	134300	229588171	916	916	916	916	33
433	20240429	134200	229557943	917	917	917	917	0
434	20240429	134100	229557943	917	917	917	917	4
435	20240429	134000	229554275	917	917	917	917	62
436	20240429	133900	229497421	917	917	917	917	0
437	20240429	133800	229497421	917	917	917	917	687
438	20240429	133700	228867442	917	917	917	917	20
439	20240429	133600	228849102	917	917	917	917	1
440	20240429	133500	228848185	916	916	916	916	0
441	20240429	133400	228848185	916	916	916	916	1000
442	20240429	133300	227932185	917	917	917	917	50
443	20240429	133200	227886335	917	917	917	917	20
444	20240429	133100	227867995	917	917	917	917	10
445	20240429	133000	227858825	917	917	917	917	563
446	20240429	132900	227342554	917	917	917	917	2573
447	20240429	132800	224983113	917	915	917	915	579
448	20240429	132700	224452228	915	915	915	915	1000
449	20240429	132600	223537228	915	915	915	915	0
450	20240429	132500	223537228	915	915	915	915	0
451	20240429	132400	223537228	915	915	915	915	0
452	20240429	132300	223537228	915	915	915	915	0
453	20240429	132200	223537228	915	916	916	915	4101
454	20240429	132100	219784712	916	916	916	916	34
455	20240429	132000	219753568	916	916	916	916	0
456	20240429	131900	219753568	916	916	916	916	0
457	20240429	131800	219753568	916	916	916	916	0
458	20240429	131700	219753568	916	915	916	915	1121
459	20240429	131600	218727528	916	916	916	916	21
460	20240429	131500	218708292	916	917	917	916	1994
461	20240429	131400	216881079	917	917	917	917	50
462	20240429	131300	216835229	917	916	917	916	220
463	20240429	131200	216633704	916	916	916	916	33
464	20240429	131100	216603476	916	916	916	916	33
465	20240429	131000	216573248	917	917	917	917	20
466	20240429	130900	216554908	916	916	916	916	0
467	20240429	130800	216554908	916	917	917	916	501
468	20240429	130700	216095991	916	916	916	916	0
469	20240429	130600	216095991	916	917	917	916	21
470	20240429	130500	216076735	917	917	917	917	0
471	20240429	130400	216076735	917	917	917	917	0
472	20240429	130300	216076735	917	917	917	917	0
473	20240429	130200	216076735	917	917	917	917	0
474	20240429	130100	216076735	917	917	917	917	470
475	20240429	130000	215645745	917	917	917	917	0
476	20240429	125900	215645745	917	917	917	917	0
477	20240429	125800	215645745	917	917	917	917	0
478	20240429	125700	215645745	917	917	917	917	4615
479	20240429	125600	211413790	917	917	917	917	24
480	20240429	125500	211391782	917	917	917	917	0
481	20240429	125400	211391782	917	917	917	917	0
482	20240429	125300	211391782	917	917	917	917	0
483	20240429	125200	211391782	917	917	917	917	0
484	20240429	125100	211391782	917	917	917	917	0
485	20240429	125000	211391782	917	917	917	917	0
486	20240429	124900	211391782	917	917	917	917	0
487	20240429	124800	211391782	917	917	917	917	54
488	20240429	124700	211342264	917	917	917	917	0
489	20240429	124600	211342264	917	917	917	917	1
490	20240429	124500	211341347	916	916	916	916	0
491	20240429	124400	211341347	916	916	916	916	0
492	20240429	124300	211341347	916	916	916	916	32
493	20240429	124200	211312035	917	917	917	917	2
494	20240429	124100	211310201	917	917	917	917	0
495	20240429	124000	211310201	917	917	917	917	5
496	20240429	123900	211305616	915	915	915	915	0
497	20240429	123800	211305616	915	915	915	915	0
498	20240429	123700	211305616	915	915	915	915	1531
499	20240429	123600	209904751	917	918	918	917	57
500	20240429	123500	209852458	918	918	918	918	15
501	20240429	123400	209838688	918	918	918	918	0
502	20240429	123300	209838688	918	918	918	918	0
503	20240429	123200	209838688	918	918	918	918	8
504	20240429	123100	209831344	919	919	919	919	0
505	20240429	123000	209831344	919	919	919	919	0
506	20240429	122900	209831344	919	919	919	919	0
507	20240429	122800	209831344	919	919	919	919	0
508	20240429	122700	209831344	919	919	919	919	3
509	20240429	122600	209828587	919	919	919	919	15
510	20240429	122500	209814802	915	915	915	915	0
511	20240429	122400	209814802	915	915	915	915	0
512	20240429	122300	209814802	915	920	920	915	9582
513	20240429	122200	201032532	920	920	920	920	817
514	20240429	122100	200280892	920	920	920	920	0
515	20240429	122000	200280892	920	921	921	920	1200
516	20240429	121900	199176392	922	922	922	922	0
517	20240429	121800	199176392	922	922	922	922	0
518	20240429	121700	199176392	922	922	922	922	0
519	20240429	121600	199176392	922	922	922	922	0
520	20240429	121500	199176392	922	922	922	922	3
521	20240429	121400	199173626	922	922	922	922	0
522	20240429	121300	199173626	922	922	922	922	1
523	20240429	121200	199172704	919	919	919	919	2
524	20240429	121100	199170866	919	919	919	919	0
525	20240429	121000	199170866	919	919	919	919	267
526	20240429	120900	198925493	919	921	922	919	3955
527	20240429	120800	195289240	920	920	920	920	0
528	20240429	120700	195289240	920	920	920	920	0
529	20240429	120600	195289240	920	920	920	920	0
530	20240429	120500	195289240	920	920	920	920	0
531	20240429	120400	195289240	920	921	921	920	734
532	20240429	120300	194613910	922	922	922	922	3
533	20240429	120200	194611144	921	921	921	921	50
534	20240429	120100	194565094	921	921	921	921	30
535	20240429	120000	194537464	921	921	921	921	0
536	20240429	115900	194537464	921	922	922	921	201
537	20240429	115800	194352342	922	922	922	922	0
538	20240429	115700	194352342	922	922	922	922	0
539	20240429	115600	194352342	922	922	922	922	0
540	20240429	115500	194352342	922	922	922	922	1
541	20240429	115400	194351420	922	922	922	922	300
542	20240429	115300	194074820	921	921	921	921	2861
543	20240429	115200	191439839	922	922	922	922	540
544	20240429	115100	190941959	924	924	924	924	0
545	20240429	115000	190941959	924	924	924	924	0
546	20240429	114900	190941959	924	924	924	924	0
547	20240429	114800	190941959	924	924	924	924	0
548	20240429	114700	190941959	924	924	924	924	1
549	20240429	114600	190941035	921	922	922	921	183
550	20240429	114500	190772483	922	922	922	922	0
551	20240429	114400	190772483	922	922	922	922	17
552	20240429	114300	190756809	923	923	923	923	0
553	20240429	114200	190756809	923	923	923	923	14
554	20240429	114100	190743887	924	924	924	924	1
555	20240429	114000	190742963	925	925	925	925	0
556	20240429	113900	190742963	925	925	925	925	0
557	20240429	113800	190742963	925	922	925	922	23
558	20240429	113700	190721754	922	922	922	922	520
559	20240429	113600	190242314	922	922	922	922	0
560	20240429	113500	190242314	922	922	922	922	0
561	20240429	113400	190242314	922	922	922	922	0
562	20240429	113300	190242314	922	922	922	922	707
563	20240429	113200	189590460	922	922	922	922	0
564	20240429	113100	189590460	922	922	922	922	1393
565	20240429	113000	188306114	925	925	925	925	1066
566	20240429	112900	187320064	925	925	925	925	0
567	20240429	112800	187320064	925	925	925	925	0
568	20240429	112700	187320064	925	925	925	925	0
569	20240429	112600	187320064	925	925	925	925	0
570	20240429	112500	187320064	925	924	925	924	6
571	20240429	112400	187314519	921	921	921	921	0
572	20240429	112300	187314519	921	921	921	921	2567
573	20240429	112200	184950312	921	921	921	921	0
574	20240429	112100	184950312	921	922	922	921	1050
575	20240429	112000	183982548	923	923	923	923	0
576	20240429	111900	183982548	923	923	923	923	0
577	20240429	111800	183982548	923	922	923	922	405
578	20240429	111700	183608734	926	926	926	926	10
579	20240429	111600	183599474	925	925	925	925	1180
580	20240429	111500	182507974	925	924	925	924	3248
581	20240429	111400	179503674	925	925	925	925	0
582	20240429	111300	179503674	925	922	925	922	601
583	20240429	111200	178949549	923	923	925	923	4002
584	20240429	111100	175250280	924	921	924	921	18125
585	20240429	111000	158540691	921	920	921	920	129
586	20240429	110900	158422002	920	920	920	920	20
587	20240429	110800	158403602	919	921	921	919	50
588	20240429	110700	158357622	920	920	920	920	100
589	20240429	110600	158265622	920	920	920	920	0
590	20240429	110500	158265622	920	920	920	920	324
591	20240429	110400	157967542	920	919	920	919	514
592	20240429	110300	157494676	920	920	920	920	1186
593	20240429	110200	156403556	920	920	920	920	0
594	20240429	110100	156403556	920	920	920	920	699
595	20240429	110000	155760476	920	920	920	920	250
596	20240429	105900	155530476	921	921	921	921	0
597	20240429	105800	155530476	921	919	921	919	1101
598	20240429	105700	154518655	920	920	920	920	0
599	20240429	105600	154518655	920	920	920	920	25
600	20240429	105500	154495655	920	920	920	920	1711
601	20240429	105400	152921535	922	922	922	922	103
602	20240429	105300	152826569	920	920	921	920	3360
603	20240429	105200	149732139	919	919	919	919	0
604	20240429	105100	149732139	919	920	920	919	6966
605	20240429	105000	143323959	920	920	920	920	804
606	20240429	104900	142584279	920	920	920	920	197
607	20240429	104800	142403039	919	919	919	919	1499
608	20240429	104700	141025458	920	920	920	920	0
609	20240429	104600	141025458	920	920	920	920	1999
610	20240429	104500	139186378	920	920	920	920	1
611	20240429	104400	139185458	920	920	920	920	1000
612	20240429	104300	138265458	920	920	920	920	0
613	20240429	104200	138265458	920	920	920	920	902
614	20240429	104100	137435618	920	920	920	920	0
615	20240429	104000	137435618	920	921	921	920	2110
616	20240429	103900	135493418	920	920	920	918	698
617	20240429	103800	134852054	922	922	922	922	0
618	20240429	103700	134852054	922	922	922	922	50
619	20240429	103600	134805954	922	921	922	918	8987
620	20240429	103500	126554893	922	920	922	920	2324
621	20240429	103400	124414299	921	921	921	921	148
622	20240429	103300	124277991	921	921	921	921	1
623	20240429	103200	124277070	920	919	920	916	10041
624	20240429	103100	115044257	919	919	919	919	0
625	20240429	103000	115044257	919	918	919	918	826
626	20240429	102900	114285979	919	919	919	919	0
627	20240429	102800	114285979	919	918	919	916	7110
628	20240429	102700	107769597	916	916	916	916	0
629	20240429	102600	107769597	916	916	916	916	67
630	20240429	102500	107708225	916	916	916	916	1793
631	20240429	102400	106065837	918	918	918	918	52
632	20240429	102300	106018101	918	915	918	915	1020
633	20240429	102200	105081942	918	918	918	918	1000
634	20240429	102100	104163942	918	918	918	918	0
635	20240429	102000	104163942	918	917	918	917	903
636	20240429	101900	103335112	917	917	917	917	6
637	20240429	101800	103329610	917	917	917	917	0
638	20240429	101700	103329610	917	917	917	917	0
639	20240429	101600	103329610	917	917	917	917	2
640	20240429	101500	103327776	917	916	917	916	500
641	20240429	101400	102869376	917	917	917	917	0
642	20240429	101300	102869376	917	917	917	917	0
643	20240429	101200	102869376	917	917	917	917	211
644	20240429	101100	102675889	918	917	918	917	3010
645	20240429	101000	99913232	913	917	918	913	3670
646	20240429	100900	96545231	918	916	918	916	2961
647	20240429	100800	93830414	917	915	917	915	4291
648	20240429	100700	89899958	915	915	915	915	12
649	20240429	100600	89888978	911	911	911	911	0
650	20240429	100500	89888978	911	911	911	911	72
651	20240429	100400	89823386	914	914	914	914	1500
652	20240429	100300	88452386	914	914	914	914	1766
653	20240429	100200	86838262	914	913	914	913	116
654	20240429	100100	86732252	913	912	913	908	320
655	20240429	100000	86441613	913	913	913	913	200
656	20240429	095900	86259013	913	910	913	910	5332
657	20240429	095800	81406195	910	910	910	910	58
658	20240429	095700	81353415	910	910	912	910	2043
659	20240429	095600	79494283	912	912	912	912	0
660	20240429	095500	79494283	912	911	913	911	145
661	20240429	095400	79362185	911	911	911	911	1
662	20240429	095300	79361274	912	912	912	912	0
663	20240429	095200	79361274	912	912	912	912	0
664	20240429	095100	79361274	912	912	912	912	80
665	20240429	095000	79288314	912	912	912	912	20
666	20240429	094900	79270074	912	912	912	912	10
667	20240429	094800	79260954	912	912	912	912	0
668	20240429	094700	79260954	912	912	912	912	0
669	20240429	094600	79260954	912	912	912	912	0
670	20240429	094500	79260954	912	912	912	912	1000
671	20240429	094400	78348954	912	912	912	912	0
672	20240429	094300	78348954	912	912	912	912	0
673	20240429	094200	78348954	912	912	912	912	432
674	20240429	094100	77954970	913	913	913	913	0
675	20240429	094000	77954970	913	913	913	913	0
676	20240429	093900	77954970	913	913	913	913	0
677	20240429	093800	77954970	913	911	913	910	103
678	20240429	093700	77861040	910	910	910	910	100
679	20240429	093600	77770040	904	910	910	904	36589
680	20240429	093500	44684171	911	911	911	911	0
681	20240429	093400	44684171	911	912	912	911	901
682	20240429	093300	43863240	913	913	913	913	0
683	20240429	093200	43863240	913	913	913	908	14
684	20240429	093100	43850483	914	914	914	914	0
685	20240429	093000	43850483	914	914	914	914	1
686	20240429	092900	43849569	908	910	910	908	87
687	20240429	092800	43770539	915	915	915	915	0
688	20240429	092700	43770539	915	915	915	915	0
689	20240429	092600	43770539	915	915	915	914	29
690	20240429	092500	43744030	915	914	915	914	102
691	20240429	092400	43650800	914	913	914	913	3601
692	20240429	092300	40359511	914	914	914	914	0
693	20240429	092200	40359511	914	913	914	913	1005
694	20240429	092100	39441941	914	913	914	913	457
695	20240429	092000	39024594	913	912	913	912	3521
696	20240429	091900	35813081	911	910	911	903	9078
697	20240429	091800	27567892	915	913	915	909	6362
698	20240429	091700	21758593	913	909	914	909	110
699	20240429	091600	21658202	910	913	913	910	3009
700	20240429	091500	18917144	912	911	912	910	1785
701	20240429	091400	17290580	912	912	912	912	1
702	20240429	091300	17289668	913	913	913	913	2
703	20240429	091200	17287842	913	913	913	913	0
704	20240429	091100	17287842	913	913	913	913	23
705	20240429	091000	17266843	913	913	913	913	73
706	20240429	090900	17200194	911	912	912	911	2570
707	20240429	090800	14856503	914	914	914	914	96
708	20240429	090700	14768759	914	911	915	911	701
709	20240429	090600	14129574	911	911	911	911	1524
710	20240429	090500	12741210	910	909	910	909	2572
711	20240429	090400	10402150	903	905	909	903	3710
712	20240429	090300	7045076	906	906	906	906	129
713	20240429	090200	6928202	906	908	908	906	33
714	20240429	090100	6898246	908	908	908	908	1535
715	20240429	090000	5504466	908	900	908	899	6104