KissMeData/266470/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	205700	8145030	215	215	215	215	250
3	20240429	205600	8145030	215	215	215	215	0
4	20240429	205500	8145030	215	215	215	215	0
5	20240429	205400	8145030	215	215	215	215	0
6	20240429	205300	8145030	215	215	215	215	0
7	20240429	205200	8145030	215	215	215	215	0
8	20240429	205100	8145030	215	215	215	215	0
9	20240429	205000	8145030	215	215	215	215	0
10	20240429	204900	8145030	215	215	215	215	0
11	20240429	204800	8145030	215	215	215	215	0
12	20240429	204700	8145030	215	215	215	215	0
13	20240429	204600	8145030	215	215	215	215	0
14	20240429	204500	8145030	215	215	215	215	0
15	20240429	204400	8145030	215	215	215	215	0
16	20240429	204300	8145030	215	215	215	215	0
17	20240429	204200	8145030	215	215	215	215	0
18	20240429	204100	8145030	215	215	215	215	0
19	20240429	204000	8145030	215	215	215	215	0
20	20240429	203900	8145030	215	215	215	215	0
21	20240429	203800	8145030	215	215	215	215	0
22	20240429	203700	8145030	215	215	215	215	0
23	20240429	203600	8145030	215	215	215	215	0
24	20240429	203500	8145030	215	215	215	215	0
25	20240429	203400	8145030	215	215	215	215	0
26	20240429	203300	8145030	215	215	215	215	0
27	20240429	203200	8145030	215	215	215	215	0
28	20240429	203100	8145030	215	215	215	215	0
29	20240429	203000	8145030	215	215	215	215	0
30	20240429	202900	8145030	215	215	215	215	0
31	20240429	202800	8145030	215	215	215	215	0
32	20240429	202700	8145030	215	215	215	215	250
33	20240429	202600	8145030	215	215	215	215	0
34	20240429	202500	8145030	215	215	215	215	0
35	20240429	202400	8145030	215	215	215	215	0
36	20240429	202300	8145030	215	215	215	215	0
37	20240429	202200	8145030	215	215	215	215	0
38	20240429	202100	8145030	215	215	215	215	0
39	20240429	202000	8145030	215	215	215	215	0
40	20240429	201900	8145030	215	215	215	215	0
41	20240429	201800	8145030	215	215	215	215	0
42	20240429	201700	8145030	215	215	215	215	0
43	20240429	201600	8145030	215	215	215	215	0
44	20240429	201500	8145030	215	215	215	215	0
45	20240429	201400	8145030	215	215	215	215	0
46	20240429	201300	8145030	215	215	215	215	0
47	20240429	201200	8145030	215	215	215	215	0
48	20240429	201100	8145030	215	215	215	215	0
49	20240429	201000	8145030	215	215	215	215	0
50	20240429	200900	8145030	215	215	215	215	0
51	20240429	200800	8145030	215	215	215	215	0
52	20240429	200700	8145030	215	215	215	215	0
53	20240429	200600	8145030	215	215	215	215	0
54	20240429	200500	8145030	215	215	215	215	0
55	20240429	200400	8145030	215	215	215	215	0
56	20240429	200300	8145030	215	215	215	215	0
57	20240429	200200	8145030	215	215	215	215	0
58	20240429	200100	8145030	215	215	215	215	0
59	20240429	200000	8145030	215	215	215	215	0
60	20240429	195900	8145030	215	215	215	215	0
61	20240429	195800	8145030	215	215	215	215	0
62	20240429	195700	8145030	215	215	215	215	250
63	20240429	195600	8145030	215	215	215	215	0
64	20240429	195500	8145030	215	215	215	215	0
65	20240429	195400	8145030	215	215	215	215	0
66	20240429	195300	8145030	215	215	215	215	0
67	20240429	195200	8145030	215	215	215	215	0
68	20240429	195100	8145030	215	215	215	215	0
69	20240429	195000	8145030	215	215	215	215	0
70	20240429	194900	8145030	215	215	215	215	0
71	20240429	194800	8145030	215	215	215	215	0
72	20240429	194700	8145030	215	215	215	215	0
73	20240429	194600	8145030	215	215	215	215	0
74	20240429	194500	8145030	215	215	215	215	0
75	20240429	194400	8145030	215	215	215	215	0
76	20240429	194300	8145030	215	215	215	215	0
77	20240429	194200	8145030	215	215	215	215	0
78	20240429	194100	8145030	215	215	215	215	0
79	20240429	194000	8145030	215	215	215	215	0
80	20240429	193900	8145030	215	215	215	215	0
81	20240429	193800	8145030	215	215	215	215	0
82	20240429	193700	8145030	215	215	215	215	0
83	20240429	193600	8145030	215	215	215	215	0
84	20240429	193500	8145030	215	215	215	215	0
85	20240429	193400	8145030	215	215	215	215	0
86	20240429	193300	8145030	215	215	215	215	0
87	20240429	193200	8145030	215	215	215	215	0
88	20240429	193100	8145030	215	215	215	215	0
89	20240429	193000	8145030	215	215	215	215	0
90	20240429	192900	8145030	215	215	215	215	0
91	20240429	192800	8145030	215	215	215	215	0
92	20240429	192700	8145030	215	215	215	215	250
93	20240429	192600	8145030	215	215	215	215	0
94	20240429	192500	8145030	215	215	215	215	0
95	20240429	192400	8145030	215	215	215	215	0
96	20240429	192300	8145030	215	215	215	215	0
97	20240429	192200	8145030	215	215	215	215	0
98	20240429	192100	8145030	215	215	215	215	0
99	20240429	192000	8145030	215	215	215	215	0
100	20240429	191900	8145030	215	215	215	215	0
101	20240429	191800	8145030	215	215	215	215	0
102	20240429	191700	8145030	215	215	215	215	0
103	20240429	191600	8145030	215	215	215	215	0
104	20240429	191500	8145030	215	215	215	215	0
105	20240429	191400	8145030	215	215	215	215	0
106	20240429	191300	8145030	215	215	215	215	0
107	20240429	191200	8145030	215	215	215	215	0
108	20240429	191100	8145030	215	215	215	215	0
109	20240429	191000	8145030	215	215	215	215	0
110	20240429	190900	8145030	215	215	215	215	0
111	20240429	190800	8145030	215	215	215	215	0
112	20240429	190700	8145030	215	215	215	215	0
113	20240429	190600	8145030	215	215	215	215	0
114	20240429	190500	8145030	215	215	215	215	0
115	20240429	190400	8145030	215	215	215	215	0
116	20240429	190300	8145030	215	215	215	215	0
117	20240429	190200	8145030	215	215	215	215	0
118	20240429	190100	8145030	215	215	215	215	0
119	20240429	190000	8145030	215	215	215	215	0
120	20240429	185900	8145030	215	215	215	215	0
121	20240429	185800	8145030	215	215	215	215	0
122	20240429	185700	8145030	215	215	215	215	250
123	20240429	185600	8145030	215	215	215	215	0
124	20240429	185500	8145030	215	215	215	215	0
125	20240429	185400	8145030	215	215	215	215	0
126	20240429	185300	8145030	215	215	215	215	0
127	20240429	185200	8145030	215	215	215	215	0
128	20240429	185100	8145030	215	215	215	215	0
129	20240429	185000	8145030	215	215	215	215	0
130	20240429	184900	8145030	215	215	215	215	0
131	20240429	184800	8145030	215	215	215	215	0
132	20240429	184700	8145030	215	215	215	215	0
133	20240429	184600	8145030	215	215	215	215	0
134	20240429	184500	8145030	215	215	215	215	0
135	20240429	184400	8145030	215	215	215	215	0
136	20240429	184300	8145030	215	215	215	215	0
137	20240429	184200	8145030	215	215	215	215	0
138	20240429	184100	8145030	215	215	215	215	0
139	20240429	184000	8145030	215	215	215	215	0
140	20240429	183900	8145030	215	215	215	215	0
141	20240429	183800	8145030	215	215	215	215	0
142	20240429	183700	8145030	215	215	215	215	0
143	20240429	183600	8145030	215	215	215	215	0
144	20240429	183500	8145030	215	215	215	215	0
145	20240429	183400	8145030	215	215	215	215	0
146	20240429	183300	8145030	215	215	215	215	0
147	20240429	183200	8145030	215	215	215	215	0
148	20240429	183100	8145030	215	215	215	215	0
149	20240429	183000	8145030	215	215	215	215	0
150	20240429	182900	8145030	215	215	215	215	0
151	20240429	182800	8145030	215	215	215	215	0
152	20240429	182700	8145030	215	215	215	215	250
153	20240429	182600	8145030	215	215	215	215	0
154	20240429	182500	8145030	215	215	215	215	0
155	20240429	182400	8145030	215	215	215	215	0
156	20240429	182300	8145030	215	215	215	215	0
157	20240429	182200	8145030	215	215	215	215	0
158	20240429	182100	8145030	215	215	215	215	0
159	20240429	182000	8145030	215	215	215	215	0
160	20240429	181900	8145030	215	215	215	215	0
161	20240429	181800	8145030	215	215	215	215	0
162	20240429	181700	8145030	215	215	215	215	0
163	20240429	181600	8145030	215	215	215	215	0
164	20240429	181500	8145030	215	215	215	215	0
165	20240429	181400	8145030	215	215	215	215	0
166	20240429	181300	8145030	215	215	215	215	0
167	20240429	181200	8145030	215	215	215	215	0
168	20240429	181100	8145030	215	215	215	215	0
169	20240429	181000	8145030	215	215	215	215	0
170	20240429	180900	8145030	215	215	215	215	0
171	20240429	180800	8145030	215	215	215	215	0
172	20240429	180700	8145030	215	215	215	215	0
173	20240429	180600	8145030	215	215	215	215	0
174	20240429	180500	8145030	215	215	215	215	0
175	20240429	180400	8145030	215	215	215	215	0
176	20240429	180300	8145030	215	215	215	215	0
177	20240429	180200	8145030	215	215	215	215	0
178	20240429	180100	8145030	215	215	215	215	0
179	20240429	180000	8145030	215	215	215	215	0
180	20240429	175900	8145030	215	215	215	215	0
181	20240429	175800	8145030	215	215	215	215	0
182	20240429	175700	8145030	215	215	215	215	250
183	20240429	175600	8145030	215	215	215	215	0
184	20240429	175500	8145030	215	215	215	215	0
185	20240429	175400	8145030	215	215	215	215	0
186	20240429	175300	8145030	215	215	215	215	0
187	20240429	175200	8145030	215	215	215	215	0
188	20240429	175100	8145030	215	215	215	215	0
189	20240429	175000	8145030	215	215	215	215	0
190	20240429	174900	8145030	215	215	215	215	0
191	20240429	174800	8145030	215	215	215	215	0
192	20240429	174700	8145030	215	215	215	215	0
193	20240429	174600	8145030	215	215	215	215	0
194	20240429	174500	8145030	215	215	215	215	0
195	20240429	174400	8145030	215	215	215	215	0
196	20240429	174300	8145030	215	215	215	215	0
197	20240429	174200	8145030	215	215	215	215	0
198	20240429	174100	8145030	215	215	215	215	0
199	20240429	174000	8145030	215	215	215	215	0
200	20240429	173900	8145030	215	215	215	215	0
201	20240429	173800	8145030	215	215	215	215	0
202	20240429	173700	8145030	215	215	215	215	0
203	20240429	173600	8145030	215	215	215	215	0
204	20240429	173500	8145030	215	215	215	215	0
205	20240429	173400	8145030	215	215	215	215	0
206	20240429	173300	8145030	215	215	215	215	0
207	20240429	173200	8145030	215	215	215	215	0
208	20240429	173100	8145030	215	215	215	215	0
209	20240429	173000	8145030	215	215	215	215	0
210	20240429	172900	8145030	215	215	215	215	0
211	20240429	172800	8145030	215	215	215	215	0
212	20240429	172700	8145030	215	215	215	215	250
213	20240429	172600	8145030	215	215	215	215	0
214	20240429	172500	8145030	215	215	215	215	0
215	20240429	172400	8145030	215	215	215	215	0
216	20240429	172300	8145030	215	215	215	215	0
217	20240429	172200	8145030	215	215	215	215	0
218	20240429	172100	8145030	215	215	215	215	0
219	20240429	172000	8145030	215	215	215	215	0
220	20240429	171900	8145030	215	215	215	215	0
221	20240429	171800	8145030	215	215	215	215	0
222	20240429	171700	8145030	215	215	215	215	0
223	20240429	171600	8145030	215	215	215	215	0
224	20240429	171500	8145030	215	215	215	215	0
225	20240429	171400	8145030	215	215	215	215	0
226	20240429	171300	8145030	215	215	215	215	0
227	20240429	171200	8145030	215	215	215	215	0
228	20240429	171100	8145030	215	215	215	215	0
229	20240429	171000	8145030	215	215	215	215	0
230	20240429	170900	8145030	215	215	215	215	0
231	20240429	170800	8145030	215	215	215	215	0
232	20240429	170700	8145030	215	215	215	215	0
233	20240429	170600	8145030	215	215	215	215	0
234	20240429	170500	8145030	215	215	215	215	0
235	20240429	170400	8145030	215	215	215	215	0
236	20240429	170300	8145030	215	215	215	215	0
237	20240429	170200	8145030	215	215	215	215	0
238	20240429	170100	8145030	215	215	215	215	0
239	20240429	170000	8145030	215	215	215	215	0
240	20240429	165900	8145030	215	215	215	215	0
241	20240429	165800	8145030	215	215	215	215	0
242	20240429	165700	8145030	215	215	215	215	250
243	20240429	165600	8145030	215	215	215	215	0
244	20240429	165500	8145030	215	215	215	215	0
245	20240429	165400	8145030	215	215	215	215	0
246	20240429	165300	8145030	215	215	215	215	0
247	20240429	165200	8145030	215	215	215	215	0
248	20240429	165100	8145030	215	215	215	215	0
249	20240429	165000	8145030	215	215	215	215	0
250	20240429	164900	8145030	215	215	215	215	0
251	20240429	164800	8145030	215	215	215	215	0
252	20240429	164700	8145030	215	215	215	215	0
253	20240429	164600	8145030	215	215	215	215	0
254	20240429	164500	8145030	215	215	215	215	0
255	20240429	164400	8145030	215	215	215	215	0
256	20240429	164300	8145030	215	215	215	215	0
257	20240429	164200	8145030	215	215	215	215	0
258	20240429	164100	8145030	215	215	215	215	0
259	20240429	164000	8145030	215	215	215	215	0
260	20240429	163900	8145030	215	215	215	215	0
261	20240429	163800	8145030	215	215	215	215	0
262	20240429	163700	8145030	215	215	215	215	0
263	20240429	163600	8145030	215	215	215	215	0
264	20240429	163500	8145030	215	215	215	215	0
265	20240429	163400	8145030	215	215	215	215	0
266	20240429	163300	8145030	215	215	215	215	0
267	20240429	163200	8145030	215	215	215	215	0
268	20240429	163100	8145030	215	215	215	215	0
269	20240429	163000	8145030	215	215	215	215	0
270	20240429	162900	8145030	215	215	215	215	0
271	20240429	162800	8145030	215	215	215	215	0
272	20240429	162700	8145030	215	215	215	215	250
273	20240429	162600	8145030	215	215	215	215	0
274	20240429	162500	8145030	215	215	215	215	0
275	20240429	162400	8145030	215	215	215	215	0
276	20240429	162300	8145030	215	215	215	215	0
277	20240429	162200	8145030	215	215	215	215	0
278	20240429	162100	8145030	215	215	215	215	0
279	20240429	162000	8145030	215	215	215	215	0
280	20240429	161900	8145030	215	215	215	215	0
281	20240429	161800	8145030	215	215	215	215	0
282	20240429	161700	8145030	215	215	215	215	0
283	20240429	161600	8145030	215	215	215	215	0
284	20240429	161500	8145030	215	215	215	215	0
285	20240429	161400	8145030	215	215	215	215	0
286	20240429	161300	8145030	215	215	215	215	0
287	20240429	161200	8145030	215	215	215	215	0
288	20240429	161100	8145030	215	215	215	215	0
289	20240429	161000	8145030	215	215	215	215	0
290	20240429	160900	8145030	215	215	215	215	0
291	20240429	160800	8145030	215	215	215	215	0
292	20240429	160700	8145030	215	215	215	215	0
293	20240429	160600	8145030	215	215	215	215	0
294	20240429	160500	8145030	215	215	215	215	0
295	20240429	160400	8145030	215	215	215	215	0
296	20240429	160300	8145030	215	215	215	215	0
297	20240429	160200	8145030	215	215	215	215	0
298	20240429	160100	8145030	215	215	215	215	0
299	20240429	160000	8145030	215	215	215	215	0
300	20240429	155900	8145030	215	215	215	215	0
301	20240429	155800	8145030	215	215	215	215	0
302	20240429	155700	8145030	215	215	215	215	250
303	20240429	155600	8145030	215	215	215	215	0
304	20240429	155500	8145030	215	215	215	215	0
305	20240429	155400	8145030	215	215	215	215	0
306	20240429	155300	8145030	215	215	215	215	0
307	20240429	155200	8145030	215	215	215	215	0
308	20240429	155100	8145030	215	215	215	215	0
309	20240429	155000	8145030	215	215	215	215	0
310	20240429	154900	8145030	215	215	215	215	0
311	20240429	154800	8145030	215	215	215	215	0
312	20240429	154700	8145030	215	215	215	215	0
313	20240429	154600	8145030	215	215	215	215	0
314	20240429	154500	8145030	215	215	215	215	0
315	20240429	154400	8145030	215	215	215	215	0
316	20240429	154300	8145030	215	215	215	215	0
317	20240429	154200	8145030	215	215	215	215	0
318	20240429	154100	8145030	215	215	215	215	0
319	20240429	154000	8145030	215	215	215	215	0
320	20240429	153900	8145030	215	215	215	215	0
321	20240429	153800	8145030	215	215	215	215	0
322	20240429	153700	8145030	215	215	215	215	0
323	20240429	153600	8145030	215	215	215	215	0
324	20240429	153500	8145030	215	215	215	215	0
325	20240429	153400	8145030	215	215	215	215	0
326	20240429	153300	8145030	215	215	215	215	0
327	20240429	153200	8145030	215	215	215	215	0
328	20240429	153100	8145030	215	215	215	215	0
329	20240429	153000	8145030	215	215	215	215	250
330	20240429	152900	8091280	215	215	215	215	0
331	20240429	152800	8091280	215	215	215	215	0
332	20240429	152700	8091280	215	215	215	215	0
333	20240429	152600	8091280	215	215	215	215	0
334	20240429	152500	8091280	215	215	215	215	0
335	20240429	152400	8091280	215	215	215	215	0
336	20240429	152300	8091280	215	215	215	215	0
337	20240429	152200	8091280	215	215	215	215	0
338	20240429	152100	8091280	215	215	215	215	0
339	20240429	152000	8091280	215	215	215	215	0
340	20240429	151900	8091280	215	215	215	215	0
341	20240429	151800	8091280	215	215	215	215	0
342	20240429	151700	8091280	215	215	215	215	0
343	20240429	151600	8091280	215	215	215	215	0
344	20240429	151500	8091280	215	215	215	215	0
345	20240429	151400	8091280	215	215	215	215	0
346	20240429	151300	8091280	215	217	217	215	570
347	20240429	151200	7967712	230	230	230	230	0
348	20240429	151100	7967712	230	230	230	230	0
349	20240429	151000	7967712	230	230	230	230	0
350	20240429	150900	7967712	230	230	230	230	0
351	20240429	150800	7967712	230	230	230	230	0
352	20240429	150700	7967712	230	230	230	230	0
353	20240429	150600	7967712	230	230	230	230	0
354	20240429	150500	7967712	230	230	230	230	0
355	20240429	150400	7967712	230	230	230	230	0
356	20240429	150300	7967712	230	230	230	230	0
357	20240429	150200	7967712	230	230	230	230	0
358	20240429	150100	7967712	230	230	230	230	0
359	20240429	150000	7967712	230	230	230	230	0
360	20240429	145900	7967712	230	230	230	230	0
361	20240429	145800	7967712	230	230	230	230	30
362	20240429	145700	7960812	216	216	216	216	0
363	20240429	145600	7960812	216	216	216	216	0
364	20240429	145500	7960812	216	216	216	216	0
365	20240429	145400	7960812	216	216	216	216	0
366	20240429	145300	7960812	216	216	216	216	0
367	20240429	145200	7960812	216	216	216	216	0
368	20240429	145100	7960812	216	216	216	216	0
369	20240429	145000	7960812	216	216	216	216	0
370	20240429	144900	7960812	216	216	216	216	0
371	20240429	144800	7960812	216	216	216	216	0
372	20240429	144700	7960812	216	216	216	216	0
373	20240429	144600	7960812	216	216	216	216	0
374	20240429	144500	7960812	216	240	240	216	201
375	20240429	144400	7912596	250	250	250	250	0
376	20240429	144300	7912596	250	250	250	250	0
377	20240429	144200	7912596	250	250	250	250	0
378	20240429	144100	7912596	250	250	250	250	0
379	20240429	144000	7912596	250	250	250	250	0
380	20240429	143900	7912596	250	250	250	250	0
381	20240429	143800	7912596	250	250	250	250	0
382	20240429	143700	7912596	250	250	250	250	0
383	20240429	143600	7912596	250	250	250	250	0
384	20240429	143500	7912596	250	250	250	250	0
385	20240429	143400	7912596	250	250	250	250	0
386	20240429	143300	7912596	250	250	250	250	0
387	20240429	143200	7912596	250	250	250	250	0
388	20240429	143100	7912596	250	250	250	250	0
389	20240429	143000	7912596	250	250	250	250	0
390	20240429	142900	7912596	250	250	250	250	0
391	20240429	142800	7912596	250	250	250	250	0
392	20240429	142700	7912596	250	250	250	250	0
393	20240429	142600	7912596	250	250	250	250	0
394	20240429	142500	7912596	250	250	250	250	0
395	20240429	142400	7912596	250	250	250	250	0
396	20240429	142300	7912596	250	250	250	250	0
397	20240429	142200	7912596	250	250	250	250	0
398	20240429	142100	7912596	250	250	250	250	0
399	20240429	142000	7912596	250	250	250	250	0
400	20240429	141900	7912596	250	250	250	250	0
401	20240429	141800	7912596	250	250	250	250	0
402	20240429	141700	7912596	250	227	250	210	846
403	20240429	141600	7720582	227	227	227	227	0
404	20240429	141500	7720582	227	227	227	227	0
405	20240429	141400	7720582	227	227	227	227	0
406	20240429	141300	7720582	227	227	227	227	0
407	20240429	141200	7720582	227	227	227	227	0
408	20240429	141100	7720582	227	227	227	227	0
409	20240429	141000	7720582	227	227	227	227	0
410	20240429	140900	7720582	227	228	228	227	460
411	20240429	140800	7615706	228	229	229	228	500
412	20240429	140700	7501250	230	230	230	230	375
413	20240429	140600	7415000	230	230	230	230	3000
414	20240429	140500	6725000	230	230	230	230	2889
415	20240429	140400	6060530	230	230	230	230	6853
416	20240429	140300	4484340	230	230	230	230	2500
417	20240429	140200	3909340	229	229	229	229	0
418	20240429	140100	3909340	229	229	229	229	486
419	20240429	140000	3798046	229	229	229	229	0
420	20240429	135900	3798046	229	229	229	229	0
421	20240429	135800	3798046	229	229	229	229	0
422	20240429	135700	3798046	229	229	229	229	14
423	20240429	135600	3794840	227	227	227	227	0
424	20240429	135500	3794840	227	230	230	227	2500
425	20240429	135400	3220846	230	230	230	230	0
426	20240429	135300	3220846	230	228	230	228	1571
427	20240429	135200	2859528	230	230	230	230	0
428	20240429	135100	2859528	230	230	230	230	0
429	20240429	135000	2859528	230	230	230	230	0
430	20240429	134900	2859528	230	230	230	230	1060
431	20240429	134800	2615728	230	230	230	230	0
432	20240429	134700	2615728	230	230	230	230	2000
433	20240429	134600	2155728	230	230	230	230	0
434	20240429	134500	2155728	230	230	230	230	0
435	20240429	134400	2155728	230	230	230	230	0
436	20240429	134300	2155728	230	230	230	230	0
437	20240429	134200	2155728	230	230	230	230	0
438	20240429	134100	2155728	230	230	230	230	0
439	20240429	134000	2155728	230	230	230	230	0
440	20240429	133900	2155728	230	230	230	230	0
441	20240429	133800	2155728	230	230	230	230	0
442	20240429	133700	2155728	230	230	230	230	0
443	20240429	133600	2155728	230	230	230	230	0
444	20240429	133500	2155728	230	230	230	230	0
445	20240429	133400	2155728	230	230	230	230	0
446	20240429	133300	2155728	230	230	230	230	0
447	20240429	133200	2155728	230	230	230	230	0
448	20240429	133100	2155728	230	230	230	230	0
449	20240429	133000	2155728	230	230	230	230	0
450	20240429	132900	2155728	230	230	230	230	0
451	20240429	132800	2155728	230	230	230	230	0
452	20240429	132700	2155728	230	230	230	230	0
453	20240429	132600	2155728	230	230	230	230	0
454	20240429	132500	2155728	230	230	230	230	0
455	20240429	132400	2155728	230	230	230	230	0
456	20240429	132300	2155728	230	230	230	230	0
457	20240429	132200	2155728	230	230	230	230	0
458	20240429	132100	2155728	230	230	230	230	0
459	20240429	132000	2155728	230	230	230	230	0
460	20240429	131900	2155728	230	234	234	230	7758
461	20240429	131800	359554	232	232	232	232	0
462	20240429	131700	359554	232	232	232	232	0
463	20240429	131600	359554	232	232	232	232	0
464	20240429	131500	359554	232	232	232	232	0
465	20240429	131400	359554	232	232	232	232	0
466	20240429	131300	359554	232	232	232	232	0
467	20240429	131200	359554	232	232	232	232	0
468	20240429	131100	359554	232	232	232	232	0
469	20240429	131000	359554	232	232	232	232	0
470	20240429	130900	359554	232	232	232	232	0
471	20240429	130800	359554	232	232	232	232	0
472	20240429	130700	359554	232	232	232	232	0
473	20240429	130600	359554	232	232	232	232	0
474	20240429	130500	359554	232	232	232	232	0
475	20240429	130400	359554	232	232	232	232	0
476	20240429	130300	359554	232	232	232	232	0
477	20240429	130200	359554	232	233	233	232	9
478	20240429	130100	357458	250	250	250	250	0
479	20240429	130000	357458	250	250	250	250	0
480	20240429	125900	357458	250	250	250	250	0
481	20240429	125800	357458	250	250	250	250	0
482	20240429	125700	357458	250	250	250	250	0
483	20240429	125600	357458	250	250	250	250	0
484	20240429	125500	357458	250	250	250	250	0
485	20240429	125400	357458	250	250	250	250	0
486	20240429	125300	357458	250	250	250	250	0
487	20240429	125200	357458	250	250	250	250	0
488	20240429	125100	357458	250	250	250	250	0
489	20240429	125000	357458	250	250	250	250	0
490	20240429	124900	357458	250	250	250	250	0
491	20240429	124800	357458	250	250	250	250	0
492	20240429	124700	357458	250	250	250	250	0
493	20240429	124600	357458	250	250	250	250	0
494	20240429	124500	357458	250	250	250	250	0
495	20240429	124400	357458	250	250	250	250	0
496	20240429	124300	357458	250	250	250	250	0
497	20240429	124200	357458	250	250	250	250	0
498	20240429	124100	357458	250	250	250	250	0
499	20240429	124000	357458	250	250	250	250	0
500	20240429	123900	357458	250	249	250	249	1000
501	20240429	123800	107467	249	249	249	249	1
502	20240429	123700	107218	250	250	250	250	0
503	20240429	123600	107218	250	250	250	250	0
504	20240429	123500	107218	250	250	250	250	0
505	20240429	123400	107218	250	250	250	250	0
506	20240429	123300	107218	250	250	250	250	0
507	20240429	123200	107218	250	250	250	250	0
508	20240429	123100	107218	250	250	250	250	0
509	20240429	123000	107218	250	250	250	250	0
510	20240429	122900	107218	250	250	250	250	0
511	20240429	122800	107218	250	250	250	250	0
512	20240429	122700	107218	250	250	250	250	0
513	20240429	122600	107218	250	250	250	250	1
514	20240429	122500	106968	250	250	250	250	0
515	20240429	122400	106968	250	250	250	250	0
516	20240429	122300	106968	250	250	250	250	0
517	20240429	122200	106968	250	250	250	250	0
518	20240429	122100	106968	250	250	250	250	0
519	20240429	122000	106968	250	250	250	250	0
520	20240429	121900	106968	250	250	250	250	0
521	20240429	121800	106968	250	250	250	250	0
522	20240429	121700	106968	250	250	250	250	0
523	20240429	121600	106968	250	249	250	249	10
524	20240429	121500	104476	249	249	249	249	0
525	20240429	121400	104476	249	249	249	249	1
526	20240429	121300	104227	249	249	249	249	1
527	20240429	121200	103978	231	231	231	231	0
528	20240429	121100	103978	231	231	231	231	0
529	20240429	121000	103978	231	231	231	231	0
530	20240429	120900	103978	231	231	231	231	0
531	20240429	120800	103978	231	231	231	231	0
532	20240429	120700	103978	231	231	231	231	0
533	20240429	120600	103978	231	231	231	231	0
534	20240429	120500	103978	231	231	231	231	0
535	20240429	120400	103978	231	231	231	231	0
536	20240429	120300	103978	231	231	231	231	0
537	20240429	120200	103978	231	231	231	231	0
538	20240429	120100	103978	231	231	231	231	0
539	20240429	120000	103978	231	231	231	231	0
540	20240429	115900	103978	231	231	231	231	0
541	20240429	115800	103978	231	231	231	231	0
542	20240429	115700	103978	231	231	231	231	0
543	20240429	115600	103978	231	231	231	231	0
544	20240429	115500	103978	231	231	231	231	0
545	20240429	115400	103978	231	231	231	231	0
546	20240429	115300	103978	231	231	231	231	0
547	20240429	115200	103978	231	231	231	231	0
548	20240429	115100	103978	231	231	231	231	0
549	20240429	115000	103978	231	231	231	231	0
550	20240429	114900	103978	231	231	231	231	0
551	20240429	114800	103978	231	231	231	231	0
552	20240429	114700	103978	231	231	231	231	0
553	20240429	114600	103978	231	231	231	231	0
554	20240429	114500	103978	231	231	231	231	0
555	20240429	114400	103978	231	231	231	231	0
556	20240429	114300	103978	231	231	231	231	0
557	20240429	114200	103978	231	231	231	231	0
558	20240429	114100	103978	231	231	231	231	0
559	20240429	114000	103978	231	231	231	231	0
560	20240429	113900	103978	231	231	231	231	0
561	20240429	113800	103978	231	231	231	231	0
562	20240429	113700	103978	231	231	231	231	0
563	20240429	113600	103978	231	231	231	231	0
564	20240429	113500	103978	231	231	231	231	0
565	20240429	113400	103978	231	231	231	231	0
566	20240429	113300	103978	231	231	231	231	298
567	20240429	113200	35140	231	231	231	231	0
568	20240429	113100	35140	231	231	231	231	0
569	20240429	113000	35140	231	231	231	231	0
570	20240429	112900	35140	231	231	231	231	0
571	20240429	112800	35140	231	231	231	231	0
572	20240429	112700	35140	231	231	231	231	0
573	20240429	112600	35140	231	231	231	231	0
574	20240429	112500	35140	231	231	231	231	0
575	20240429	112400	35140	231	231	231	231	0
576	20240429	112300	35140	231	231	231	231	0
577	20240429	112200	35140	231	231	231	231	0
578	20240429	112100	35140	231	231	231	231	0
579	20240429	112000	35140	231	231	231	231	0
580	20240429	111900	35140	231	231	231	231	0
581	20240429	111800	35140	231	231	231	231	0
582	20240429	111700	35140	231	231	231	231	0
583	20240429	111600	35140	231	231	231	231	0
584	20240429	111500	35140	231	231	231	231	0
585	20240429	111400	35140	231	231	231	231	0
586	20240429	111300	35140	231	231	231	231	0
587	20240429	111200	35140	231	231	231	231	0
588	20240429	111100	35140	231	231	231	231	0
589	20240429	111000	35140	231	231	231	231	0
590	20240429	110900	35140	231	231	231	231	0
591	20240429	110800	35140	231	231	231	231	0
592	20240429	110700	35140	231	231	231	231	0
593	20240429	110600	35140	231	231	231	231	0
594	20240429	110500	35140	231	231	231	231	0
595	20240429	110400	35140	231	231	231	231	0
596	20240429	110300	35140	231	231	231	231	0
597	20240429	110200	35140	231	231	231	231	0
598	20240429	110100	35140	231	231	231	231	0
599	20240429	110000	35140	231	231	231	231	0
600	20240429	105900	35140	231	231	231	231	0
601	20240429	105800	35140	231	231	231	231	0
602	20240429	105700	35140	231	231	231	231	0
603	20240429	105600	35140	231	231	231	231	0
604	20240429	105500	35140	231	231	231	231	0
605	20240429	105400	35140	231	231	231	231	0
606	20240429	105300	35140	231	231	231	231	0
607	20240429	105200	35140	231	231	231	231	0
608	20240429	105100	35140	231	231	231	231	0
609	20240429	105000	35140	231	231	231	231	1
610	20240429	104900	34909	227	227	227	227	0
611	20240429	104800	34909	227	227	227	227	0
612	20240429	104700	34909	227	227	227	227	0
613	20240429	104600	34909	227	227	227	227	0
614	20240429	104500	34909	227	227	227	227	0
615	20240429	104400	34909	227	227	227	227	0
616	20240429	104300	34909	227	227	227	227	0
617	20240429	104200	34909	227	227	227	227	0
618	20240429	104100	34909	227	227	227	227	0
619	20240429	104000	34909	227	227	227	227	0
620	20240429	103900	34909	227	227	227	227	0
621	20240429	103800	34909	227	227	227	227	0
622	20240429	103700	34909	227	227	227	227	0
623	20240429	103600	34909	227	227	227	227	0
624	20240429	103500	34909	227	227	227	227	0
625	20240429	103400	34909	227	227	227	227	0
626	20240429	103300	34909	227	227	227	227	0
627	20240429	103200	34909	227	227	227	227	0
628	20240429	103100	34909	227	227	227	227	0
629	20240429	103000	34909	227	227	227	227	0
630	20240429	102900	34909	227	227	227	227	0
631	20240429	102800	34909	227	227	227	227	0
632	20240429	102700	34909	227	227	227	227	0
633	20240429	102600	34909	227	227	227	227	0
634	20240429	102500	34909	227	227	227	227	0
635	20240429	102400	34909	227	227	227	227	0
636	20240429	102300	34909	227	227	227	227	0
637	20240429	102200	34909	227	227	227	227	0
638	20240429	102100	34909	227	227	227	227	0
639	20240429	102000	34909	227	227	227	227	0
640	20240429	101900	34909	227	227	227	227	0
641	20240429	101800	34909	227	227	227	227	0
642	20240429	101700	34909	227	227	227	227	0
643	20240429	101600	34909	227	227	227	227	0
644	20240429	101500	34909	227	227	227	227	0
645	20240429	101400	34909	227	227	227	227	0
646	20240429	101300	34909	227	227	227	227	0
647	20240429	101200	34909	227	227	227	227	0
648	20240429	101100	34909	227	227	227	227	0
649	20240429	101000	34909	227	227	227	227	0
650	20240429	100900	34909	227	227	227	227	0
651	20240429	100800	34909	227	227	227	227	0
652	20240429	100700	34909	227	227	227	227	0
653	20240429	100600	34909	227	227	227	227	0
654	20240429	100500	34909	227	227	227	227	0
655	20240429	100400	34909	227	227	227	227	0
656	20240429	100300	34909	227	227	227	227	0
657	20240429	100200	34909	227	227	227	227	0
658	20240429	100100	34909	227	227	227	227	0
659	20240429	100000	34909	227	227	227	227	0
660	20240429	095900	34909	227	227	227	227	0
661	20240429	095800	34909	227	227	227	227	0
662	20240429	095700	34909	227	227	227	227	0
663	20240429	095600	34909	227	227	227	227	0
664	20240429	095500	34909	227	227	227	227	0
665	20240429	095400	34909	227	227	227	227	0
666	20240429	095300	34909	227	227	227	227	0
667	20240429	095200	34909	227	227	227	227	0
668	20240429	095100	34909	227	227	227	227	0
669	20240429	095000	34909	227	227	227	227	0
670	20240429	094900	34909	227	227	227	227	0
671	20240429	094800	34909	227	227	227	227	0
672	20240429	094700	34909	227	227	227	227	148
673	20240429	094600	1313	227	227	227	227	0
674	20240429	094500	1313	227	227	227	227	0
675	20240429	094400	1313	227	227	227	227	0
676	20240429	094300	1313	227	227	227	227	1
677	20240429	094200	1086	227	227	227	227	0
678	20240429	094100	1086	227	227	227	227	0
679	20240429	094000	1086	227	227	227	227	0
680	20240429	093900	1086	227	227	227	227	1
681	20240429	093800	859	203	203	203	203	0
682	20240429	093700	859	203	203	203	203	0
683	20240429	093600	859	203	203	203	203	0
684	20240429	093500	859	203	203	203	203	0
685	20240429	093400	859	203	203	203	203	0
686	20240429	093300	859	203	203	203	203	0
687	20240429	093200	859	203	203	203	203	0
688	20240429	093100	859	203	203	203	203	0
689	20240429	093000	859	203	203	203	203	0
690	20240429	092900	859	203	203	203	203	0
691	20240429	092800	859	203	203	203	203	0
692	20240429	092700	859	203	203	203	203	0
693	20240429	092600	859	203	203	203	203	0
694	20240429	092500	859	203	203	203	203	0
695	20240429	092400	859	203	203	203	203	0
696	20240429	092300	859	203	203	203	203	0
697	20240429	092200	859	203	203	203	203	0
698	20240429	092100	859	203	203	203	203	0
699	20240429	092000	859	203	203	203	203	0
700	20240429	091900	859	203	203	203	203	0
701	20240429	091800	859	203	203	203	203	0
702	20240429	091700	859	203	203	203	203	0
703	20240429	091600	859	203	203	203	203	0
704	20240429	091500	859	203	203	203	203	0
705	20240429	091400	859	203	203	203	203	0
706	20240429	091300	859	203	203	203	203	0
707	20240429	091200	859	203	203	203	203	0
708	20240429	091100	859	203	203	203	203	0
709	20240429	091000	859	203	203	203	203	0
710	20240429	090900	859	203	203	203	203	0
711	20240429	090800	859	203	203	203	203	0
712	20240429	090700	859	203	203	203	203	0
713	20240429	090600	859	203	203	203	203	0
714	20240429	090500	859	203	203	203	203	0
715	20240429	090400	859	203	203	203	203	0
716	20240429	090300	859	203	227	227	203	2
717	20240429	090200	429	202	202	202	202	0
718	20240429	090100	429	202	202	202	202	1
719	20240429	090000	227	227	227	227	227	1