KissMeData/036170/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191900	74511450	964	964	964	964	8888
3	20240429	191800	74511450	964	964	964	964	0
4	20240429	191700	74511450	964	964	964	964	0
5	20240429	191600	74511450	964	964	964	964	0
6	20240429	191500	74511450	964	964	964	964	0
7	20240429	191400	74511450	964	964	964	964	0
8	20240429	191300	74511450	964	964	964	964	0
9	20240429	191200	74511450	964	964	964	964	0
10	20240429	191100	74511450	964	964	964	964	0
11	20240429	191000	74511450	964	964	964	964	0
12	20240429	190900	74511450	964	964	964	964	0
13	20240429	190800	74511450	964	964	964	964	0
14	20240429	190700	74511450	964	964	964	964	0
15	20240429	190600	74511450	964	964	964	964	0
16	20240429	190500	74511450	964	964	964	964	0
17	20240429	190400	74511450	964	964	964	964	0
18	20240429	190300	74511450	964	964	964	964	0
19	20240429	190200	74511450	964	964	964	964	0
20	20240429	190100	74511450	964	964	964	964	0
21	20240429	190000	74511450	964	964	964	964	0
22	20240429	185900	74511450	964	964	964	964	0
23	20240429	185800	74511450	964	964	964	964	0
24	20240429	185700	74511450	964	964	964	964	0
25	20240429	185600	74511450	964	964	964	964	0
26	20240429	185500	74511450	964	964	964	964	0
27	20240429	185400	74511450	964	964	964	964	0
28	20240429	185300	74511450	964	964	964	964	0
29	20240429	185200	74511450	964	964	964	964	0
30	20240429	185100	74511450	964	964	964	964	0
31	20240429	185000	74511450	964	964	964	964	0
32	20240429	184900	74511450	964	964	964	964	8888
33	20240429	184800	74511450	964	964	964	964	0
34	20240429	184700	74511450	964	964	964	964	0
35	20240429	184600	74511450	964	964	964	964	0
36	20240429	184500	74511450	964	964	964	964	0
37	20240429	184400	74511450	964	964	964	964	0
38	20240429	184300	74511450	964	964	964	964	0
39	20240429	184200	74511450	964	964	964	964	0
40	20240429	184100	74511450	964	964	964	964	0
41	20240429	184000	74511450	964	964	964	964	0
42	20240429	183900	74511450	964	964	964	964	0
43	20240429	183800	74511450	964	964	964	964	0
44	20240429	183700	74511450	964	964	964	964	0
45	20240429	183600	74511450	964	964	964	964	0
46	20240429	183500	74511450	964	964	964	964	0
47	20240429	183400	74511450	964	964	964	964	0
48	20240429	183300	74511450	964	964	964	964	0
49	20240429	183200	74511450	964	964	964	964	0
50	20240429	183100	74511450	964	964	964	964	0
51	20240429	183000	74511450	964	964	964	964	0
52	20240429	182900	74511450	964	964	964	964	0
53	20240429	182800	74511450	964	964	964	964	0
54	20240429	182700	74511450	964	964	964	964	0
55	20240429	182600	74511450	964	964	964	964	0
56	20240429	182500	74511450	964	964	964	964	0
57	20240429	182400	74511450	964	964	964	964	0
58	20240429	182300	74511450	964	964	964	964	0
59	20240429	182200	74511450	964	964	964	964	0
60	20240429	182100	74511450	964	964	964	964	0
61	20240429	182000	74511450	964	964	964	964	0
62	20240429	181900	74511450	964	964	964	964	8888
63	20240429	181800	74511450	964	964	964	964	0
64	20240429	181700	74511450	964	964	964	964	0
65	20240429	181600	74511450	964	964	964	964	0
66	20240429	181500	74511450	964	964	964	964	0
67	20240429	181400	74511450	964	964	964	964	0
68	20240429	181300	74511450	964	964	964	964	0
69	20240429	181200	74511450	964	964	964	964	0
70	20240429	181100	74511450	964	964	964	964	0
71	20240429	181000	74511450	964	964	964	964	0
72	20240429	180900	74511450	964	964	964	964	0
73	20240429	180800	74511450	964	964	964	964	0
74	20240429	180700	74511450	964	964	964	964	0
75	20240429	180600	74511450	964	964	964	964	0
76	20240429	180500	74511450	964	964	964	964	0
77	20240429	180400	74511450	964	964	964	964	0
78	20240429	180300	74511450	964	964	964	964	0
79	20240429	180200	74511450	964	964	964	964	0
80	20240429	180100	74511450	964	964	964	964	0
81	20240429	180000	74511450	964	964	964	964	0
82	20240429	175900	74511450	964	964	964	964	0
83	20240429	175800	74511450	964	964	964	964	0
84	20240429	175700	74511450	964	964	964	964	0
85	20240429	175600	74511450	964	964	964	964	0
86	20240429	175500	74511450	964	964	964	964	0
87	20240429	175400	74511450	964	964	964	964	0
88	20240429	175300	74511450	964	964	964	964	0
89	20240429	175200	74511450	964	964	964	964	0
90	20240429	175100	74511450	964	964	964	964	0
91	20240429	175000	74511450	964	964	964	964	0
92	20240429	174900	74511450	964	964	964	964	8888
93	20240429	174800	74511450	964	964	964	964	0
94	20240429	174700	74511450	964	964	964	964	0
95	20240429	174600	74511450	964	964	964	964	0
96	20240429	174500	74511450	964	964	964	964	0
97	20240429	174400	74511450	964	964	964	964	0
98	20240429	174300	74511450	964	964	964	964	0
99	20240429	174200	74511450	964	964	964	964	0
100	20240429	174100	74511450	964	964	964	964	0
101	20240429	174000	74511450	964	964	964	964	0
102	20240429	173900	74511450	964	964	964	964	0
103	20240429	173800	74511450	964	964	964	964	0
104	20240429	173700	74511450	964	964	964	964	0
105	20240429	173600	74511450	964	964	964	964	0
106	20240429	173500	74511450	964	964	964	964	0
107	20240429	173400	74511450	964	964	964	964	0
108	20240429	173300	74511450	964	964	964	964	0
109	20240429	173200	74511450	964	964	964	964	0
110	20240429	173100	74511450	964	964	964	964	0
111	20240429	173000	74511450	964	964	964	964	0
112	20240429	172900	74511450	964	964	964	964	0
113	20240429	172800	74511450	964	964	964	964	0
114	20240429	172700	74511450	964	964	964	964	0
115	20240429	172600	74511450	964	964	964	964	0
116	20240429	172500	74511450	964	964	964	964	0
117	20240429	172400	74511450	964	964	964	964	0
118	20240429	172300	74511450	964	964	964	964	0
119	20240429	172200	74511450	964	964	964	964	0
120	20240429	172100	74511450	964	964	964	964	0
121	20240429	172000	74511450	964	964	964	964	0
122	20240429	171900	74511450	964	964	964	964	8888
123	20240429	171800	74511450	964	964	964	964	0
124	20240429	171700	74511450	964	964	964	964	0
125	20240429	171600	74511450	964	964	964	964	0
126	20240429	171500	74511450	964	964	964	964	0
127	20240429	171400	74511450	964	964	964	964	0
128	20240429	171300	74511450	964	964	964	964	0
129	20240429	171200	74511450	964	964	964	964	0
130	20240429	171100	74511450	964	964	964	964	0
131	20240429	171000	74511450	964	964	964	964	0
132	20240429	170900	74511450	964	964	964	964	0
133	20240429	170800	74511450	964	964	964	964	0
134	20240429	170700	74511450	964	964	964	964	0
135	20240429	170600	74511450	964	964	964	964	0
136	20240429	170500	74511450	964	964	964	964	0
137	20240429	170400	74511450	964	964	964	964	0
138	20240429	170300	74511450	964	964	964	964	0
139	20240429	170200	74511450	964	964	964	964	0
140	20240429	170100	74511450	964	964	964	964	0
141	20240429	170000	74511450	964	964	964	964	0
142	20240429	165900	74511450	964	964	964	964	0
143	20240429	165800	74511450	964	964	964	964	0
144	20240429	165700	74511450	964	964	964	964	0
145	20240429	165600	74511450	964	964	964	964	0
146	20240429	165500	74511450	964	964	964	964	0
147	20240429	165400	74511450	964	964	964	964	0
148	20240429	165300	74511450	964	964	964	964	0
149	20240429	165200	74511450	964	964	964	964	0
150	20240429	165100	74511450	964	964	964	964	0
151	20240429	165000	74511450	964	964	964	964	0
152	20240429	164900	74511450	964	964	964	964	8888
153	20240429	164800	74511450	964	964	964	964	0
154	20240429	164700	74511450	964	964	964	964	0
155	20240429	164600	74511450	964	964	964	964	0
156	20240429	164500	74511450	964	964	964	964	0
157	20240429	164400	74511450	964	964	964	964	0
158	20240429	164300	74511450	964	964	964	964	0
159	20240429	164200	74511450	964	964	964	964	0
160	20240429	164100	74511450	964	964	964	964	0
161	20240429	164000	74511450	964	964	964	964	0
162	20240429	163900	74511450	964	964	964	964	0
163	20240429	163800	74511450	964	964	964	964	0
164	20240429	163700	74511450	964	964	964	964	0
165	20240429	163600	74511450	964	964	964	964	0
166	20240429	163500	74511450	964	964	964	964	0
167	20240429	163400	74511450	964	964	964	964	0
168	20240429	163300	74511450	964	964	964	964	0
169	20240429	163200	74511450	964	964	964	964	0
170	20240429	163100	74511450	964	964	964	964	0
171	20240429	163000	74511450	964	964	964	964	0
172	20240429	162900	74511450	964	964	964	964	0
173	20240429	162800	74511450	964	964	964	964	0
174	20240429	162700	74511450	964	964	964	964	0
175	20240429	162600	74511450	964	964	964	964	0
176	20240429	162500	74511450	964	964	964	964	0
177	20240429	162400	74511450	964	964	964	964	0
178	20240429	162300	74511450	964	964	964	964	0
179	20240429	162200	74511450	964	964	964	964	0
180	20240429	162100	74511450	964	964	964	964	0
181	20240429	162000	74511450	964	964	964	964	0
182	20240429	161900	74511450	964	964	964	964	8888
183	20240429	161800	74511450	964	964	964	964	0
184	20240429	161700	74511450	964	964	964	964	0
185	20240429	161600	74511450	964	964	964	964	0
186	20240429	161500	74511450	964	964	964	964	0
187	20240429	161400	74511450	964	964	964	964	0
188	20240429	161300	74511450	964	964	964	964	0
189	20240429	161200	74511450	964	964	964	964	0
190	20240429	161100	74511450	964	964	964	964	0
191	20240429	161000	74511450	964	964	964	964	0
192	20240429	160900	74511450	964	964	964	964	0
193	20240429	160800	74511450	964	964	964	964	0
194	20240429	160700	74511450	964	964	964	964	0
195	20240429	160600	74511450	964	964	964	964	0
196	20240429	160500	74511450	964	964	964	964	0
197	20240429	160400	74511450	964	964	964	964	0
198	20240429	160300	74511450	964	964	964	964	0
199	20240429	160200	74511450	964	964	964	964	0
200	20240429	160100	74511450	964	964	964	964	0
201	20240429	160000	74511450	964	964	964	964	0
202	20240429	155900	74511450	964	964	964	964	0
203	20240429	155800	74511450	964	964	964	964	0
204	20240429	155700	74511450	964	964	964	964	0
205	20240429	155600	74511450	964	964	964	964	0
206	20240429	155500	74511450	964	964	964	964	0
207	20240429	155400	74511450	964	964	964	964	0
208	20240429	155300	74511450	964	964	964	964	0
209	20240429	155200	74511450	964	964	964	964	0
210	20240429	155100	74511450	964	964	964	964	0
211	20240429	155000	74511450	964	964	964	964	0
212	20240429	154900	74511450	964	964	964	964	8888
213	20240429	154800	74511450	964	964	964	964	0
214	20240429	154700	74511450	964	964	964	964	0
215	20240429	154600	74511450	964	964	964	964	0
216	20240429	154500	74511450	964	964	964	964	0
217	20240429	154400	74511450	964	964	964	964	0
218	20240429	154300	74511450	964	964	964	964	0
219	20240429	154200	74511450	964	964	964	964	0
220	20240429	154100	74511450	964	964	964	964	0
221	20240429	154000	74511450	964	964	964	964	0
222	20240429	153900	74511450	964	964	964	964	0
223	20240429	153800	74511450	964	964	964	964	0
224	20240429	153700	74511450	964	964	964	964	0
225	20240429	153600	74511450	964	964	964	964	0
226	20240429	153500	74511450	964	964	964	964	0
227	20240429	153400	74511450	964	964	964	964	0
228	20240429	153300	74511450	964	964	964	964	0
229	20240429	153200	74511450	964	964	964	964	0
230	20240429	153100	74511450	964	964	964	964	0
231	20240429	153000	74511450	964	964	964	964	8888
232	20240429	152900	65943418	965	965	965	965	0
233	20240429	152800	65943418	965	965	965	965	0
234	20240429	152700	65943418	965	965	965	965	0
235	20240429	152600	65943418	965	965	965	965	0
236	20240429	152500	65943418	965	965	965	965	0
237	20240429	152400	65943418	965	965	965	965	0
238	20240429	152300	65943418	965	965	965	965	0
239	20240429	152200	65943418	965	965	965	965	0
240	20240429	152100	65943418	965	965	965	965	0
241	20240429	152000	65943418	965	965	965	965	0
242	20240429	151900	65943418	965	965	965	965	0
243	20240429	151800	65943418	965	965	965	965	0
244	20240429	151700	65943418	965	962	965	962	965
245	20240429	151600	65013693	965	965	965	965	0
246	20240429	151500	65013693	965	955	965	952	3612
247	20240429	151400	61534144	964	964	964	964	0
248	20240429	151300	61534144	964	964	964	964	0
249	20240429	151200	61534144	964	964	964	964	0
250	20240429	151100	61534144	964	964	964	964	0
251	20240429	151000	61534144	964	963	965	955	435
252	20240429	150900	61115706	963	960	964	953	1402
253	20240429	150800	59767169	960	960	960	953	460
254	20240429	150700	59328531	961	960	961	955	180
255	20240429	150600	59156086	960	960	960	960	700
256	20240429	150500	58484086	960	959	960	959	101
257	20240429	150400	58387225	959	960	960	953	3635
258	20240429	150300	54922751	960	956	960	954	2290
259	20240429	150200	52726725	956	955	956	955	100
260	20240429	150100	52631152	955	955	955	955	0
261	20240429	150000	52631152	955	955	955	955	0
262	20240429	145900	52631152	955	955	955	955	0
263	20240429	145800	52631152	955	955	955	955	100
264	20240429	145700	52535652	955	955	955	955	100
265	20240429	145600	52440152	955	955	955	955	0
266	20240429	145500	52440152	955	955	955	955	0
267	20240429	145400	52440152	955	955	955	955	0
268	20240429	145300	52440152	955	955	955	955	200
269	20240429	145200	52249152	955	955	955	955	0
270	20240429	145100	52249152	955	955	955	955	710
271	20240429	145000	51571102	955	955	955	955	0
272	20240429	144900	51571102	955	954	955	954	1800
273	20240429	144800	49852401	955	953	955	953	7260
274	20240429	144700	42922706	953	953	953	953	0
275	20240429	144600	42922706	953	952	953	952	261
276	20240429	144500	42673993	953	953	953	953	0
277	20240429	144400	42673993	953	953	953	953	0
278	20240429	144300	42673993	953	951	953	951	1883
279	20240429	144200	40881165	952	952	952	952	0
280	20240429	144100	40881165	952	952	952	952	0
281	20240429	144000	40881165	952	952	952	952	0
282	20240429	143900	40881165	952	952	952	952	0
283	20240429	143800	40881165	952	952	952	952	0
284	20240429	143700	40881165	952	952	952	952	0
285	20240429	143600	40881165	952	952	952	952	0
286	20240429	143500	40881165	952	952	952	952	0
287	20240429	143400	40881165	952	952	952	952	0
288	20240429	143300	40881165	952	952	952	952	0
289	20240429	143200	40881165	952	952	952	952	0
290	20240429	143100	40881165	952	952	952	952	0
291	20240429	143000	40881165	952	952	952	952	0
292	20240429	142900	40881165	952	952	952	952	0
293	20240429	142800	40881165	952	952	952	952	0
294	20240429	142700	40881165	952	952	952	952	0
295	20240429	142600	40881165	952	952	952	952	1
296	20240429	142500	40880213	951	951	951	951	0
297	20240429	142400	40880213	951	951	951	951	175
298	20240429	142300	40713788	951	951	951	951	0
299	20240429	142200	40713788	951	951	951	951	324
300	20240429	142100	40405664	951	951	951	951	1
301	20240429	142000	40404713	949	949	949	949	209
302	20240429	141900	40206372	952	952	952	952	0
303	20240429	141800	40206372	952	952	952	952	0
304	20240429	141700	40206372	952	952	952	952	0
305	20240429	141600	40206372	952	952	952	952	1
306	20240429	141500	40205420	950	950	950	950	3009
307	20240429	141400	37346870	952	952	952	952	0
308	20240429	141300	37346870	952	952	952	952	0
309	20240429	141200	37346870	952	952	952	952	0
310	20240429	141100	37346870	952	952	952	952	0
311	20240429	141000	37346870	952	952	952	952	0
312	20240429	140900	37346870	952	952	952	952	0
313	20240429	140800	37346870	952	952	952	952	7
314	20240429	140700	37340206	952	952	952	952	0
315	20240429	140600	37340206	952	952	952	952	393
316	20240429	140500	36966070	952	952	952	952	0
317	20240429	140400	36966070	952	952	952	952	0
318	20240429	140300	36966070	952	952	952	952	0
319	20240429	140200	36966070	952	952	952	952	0
320	20240429	140100	36966070	952	952	952	952	1
321	20240429	140000	36965118	952	952	952	952	542
322	20240429	135900	36449134	952	952	952	952	0
323	20240429	135800	36449134	952	952	952	952	0
324	20240429	135700	36449134	952	952	952	952	0
325	20240429	135600	36449134	952	952	952	952	0
326	20240429	135500	36449134	952	952	952	952	0
327	20240429	135400	36449134	952	952	952	952	0
328	20240429	135300	36449134	952	951	952	951	2004
329	20240429	135200	34541830	950	950	950	950	12
330	20240429	135100	34530430	951	951	951	951	0
331	20240429	135000	34530430	951	951	951	951	10
332	20240429	134900	34520920	950	950	950	950	34
333	20240429	134800	34488620	950	950	950	950	0
334	20240429	134700	34488620	950	950	950	950	40
335	20240429	134600	34450620	951	951	951	951	0
336	20240429	134500	34450620	951	951	951	951	0
337	20240429	134400	34450620	951	951	951	951	0
338	20240429	134300	34450620	951	951	951	951	0
339	20240429	134200	34450620	951	951	951	951	0
340	20240429	134100	34450620	951	951	951	951	0
341	20240429	134000	34450620	951	951	951	951	0
342	20240429	133900	34450620	951	949	951	949	33
343	20240429	133800	34419301	952	952	952	952	0
344	20240429	133700	34419301	952	952	952	952	0
345	20240429	133600	34419301	952	952	952	952	0
346	20240429	133500	34419301	952	952	952	952	0
347	20240429	133400	34419301	952	952	952	952	0
348	20240429	133300	34419301	952	952	952	952	0
349	20240429	133200	34419301	952	952	952	952	0
350	20240429	133100	34419301	952	952	952	952	0
351	20240429	133000	34419301	952	952	952	952	0
352	20240429	132900	34419301	952	952	952	952	0
353	20240429	132800	34419301	952	952	952	952	0
354	20240429	132700	34419301	952	952	952	952	0
355	20240429	132600	34419301	952	952	952	952	0
356	20240429	132500	34419301	952	952	952	952	0
357	20240429	132400	34419301	952	952	952	952	0
358	20240429	132300	34419301	952	952	952	952	0
359	20240429	132200	34419301	952	952	952	952	0
360	20240429	132100	34419301	952	952	952	952	0
361	20240429	132000	34419301	952	952	952	952	0
362	20240429	131900	34419301	952	952	952	952	0
363	20240429	131800	34419301	952	952	952	952	0
364	20240429	131700	34419301	952	952	952	952	0
365	20240429	131600	34419301	952	952	952	952	0
366	20240429	131500	34419301	952	952	952	952	0
367	20240429	131400	34419301	952	952	952	952	1
368	20240429	131300	34418349	953	953	953	953	0
369	20240429	131200	34418349	953	953	953	953	0
370	20240429	131100	34418349	953	953	953	953	0
371	20240429	131000	34418349	953	947	953	947	32
372	20240429	130900	34387943	953	951	953	951	3048
373	20240429	130800	31485482	952	952	952	952	0
374	20240429	130700	31485482	952	952	952	952	0
375	20240429	130600	31485482	952	952	952	952	0
376	20240429	130500	31485482	952	952	952	952	0
377	20240429	130400	31485482	952	952	952	952	0
378	20240429	130300	31485482	952	952	952	952	0
379	20240429	130200	31485482	952	952	952	952	0
380	20240429	130100	31485482	952	952	952	952	0
381	20240429	130000	31485482	952	952	952	952	0
382	20240429	125900	31485482	952	952	952	952	0
383	20240429	125800	31485482	952	952	952	952	0
384	20240429	125700	31485482	952	952	952	952	0
385	20240429	125600	31485482	952	952	952	952	0
386	20240429	125500	31485482	952	952	952	952	0
387	20240429	125400	31485482	952	952	952	952	0
388	20240429	125300	31485482	952	952	952	952	0
389	20240429	125200	31485482	952	952	952	952	0
390	20240429	125100	31485482	952	952	952	952	0
391	20240429	125000	31485482	952	952	952	952	0
392	20240429	124900	31485482	952	952	952	952	0
393	20240429	124800	31485482	952	952	952	952	0
394	20240429	124700	31485482	952	952	952	952	0
395	20240429	124600	31485482	952	952	952	952	0
396	20240429	124500	31485482	952	952	952	952	0
397	20240429	124400	31485482	952	952	952	952	0
398	20240429	124300	31485482	952	952	952	952	0
399	20240429	124200	31485482	952	952	952	952	10
400	20240429	124100	31475962	952	952	952	952	0
401	20240429	124000	31475962	952	952	952	952	0
402	20240429	123900	31475962	952	952	952	952	0
403	20240429	123800	31475962	952	952	952	952	0
404	20240429	123700	31475962	952	952	952	952	0
405	20240429	123600	31475962	952	952	952	952	0
406	20240429	123500	31475962	952	952	952	952	744
407	20240429	123400	30767674	952	951	952	951	1256
408	20240429	123300	29572560	951	951	951	951	330
409	20240429	123200	29258730	951	951	951	951	0
410	20240429	123100	29258730	951	950	951	950	670
411	20240429	123000	28622069	950	950	950	950	0
412	20240429	122900	28622069	950	950	950	950	0
413	20240429	122800	28622069	950	950	950	950	943
414	20240429	122700	27726219	950	950	950	950	1499
415	20240429	122600	26302169	951	951	951	951	0
416	20240429	122500	26302169	951	951	951	951	0
417	20240429	122400	26302169	951	951	951	951	0
418	20240429	122300	26302169	951	951	951	951	0
419	20240429	122200	26302169	951	951	951	951	0
420	20240429	122100	26302169	951	951	951	951	0
421	20240429	122000	26302169	951	951	951	951	0
422	20240429	121900	26302169	951	951	951	951	0
423	20240429	121800	26302169	951	951	951	951	0
424	20240429	121700	26302169	951	951	951	951	0
425	20240429	121600	26302169	951	950	951	950	2
426	20240429	121500	26300268	951	951	951	951	0
427	20240429	121400	26300268	951	950	951	950	507
428	20240429	121300	25818611	951	951	951	951	0
429	20240429	121200	25818611	951	951	951	951	0
430	20240429	121100	25818611	951	951	951	951	84
431	20240429	121000	25738727	951	950	951	950	3000
432	20240429	120900	22885810	950	948	950	948	2000
433	20240429	120800	20987544	948	948	948	948	0
434	20240429	120700	20987544	948	948	948	948	0
435	20240429	120600	20987544	948	948	948	948	0
436	20240429	120500	20987544	948	948	948	948	0
437	20240429	120400	20987544	948	948	948	948	0
438	20240429	120300	20987544	948	948	948	948	0
439	20240429	120200	20987544	948	948	948	948	0
440	20240429	120100	20987544	948	948	948	948	0
441	20240429	120000	20987544	948	948	948	948	0
442	20240429	115900	20987544	948	948	948	948	0
443	20240429	115800	20987544	948	948	948	948	0
444	20240429	115700	20987544	948	948	948	948	0
445	20240429	115600	20987544	948	948	948	948	2
446	20240429	115500	20985648	946	946	946	946	0
447	20240429	115400	20985648	946	946	946	946	0
448	20240429	115300	20985648	946	946	946	946	0
449	20240429	115200	20985648	946	946	946	946	3084
450	20240429	115100	18068184	946	946	946	946	392
451	20240429	115000	17697352	946	946	946	946	0
452	20240429	114900	17697352	946	946	946	946	119
453	20240429	114800	17584778	947	947	947	947	0
454	20240429	114700	17584778	947	947	947	947	0
455	20240429	114600	17584778	947	947	947	947	100
456	20240429	114500	17490078	948	948	948	948	0
457	20240429	114400	17490078	948	948	948	948	0
458	20240429	114300	17490078	948	948	948	948	0
459	20240429	114200	17490078	948	948	948	948	153
460	20240429	114100	17345034	948	948	948	948	0
461	20240429	114000	17345034	948	948	948	948	0
462	20240429	113900	17345034	948	948	948	948	0
463	20240429	113800	17345034	948	948	948	948	60
464	20240429	113700	17288154	950	950	950	950	0
465	20240429	113600	17288154	950	950	950	950	0
466	20240429	113500	17288154	950	950	950	950	0
467	20240429	113400	17288154	950	950	950	950	1
468	20240429	113300	17287204	951	951	951	951	0
469	20240429	113200	17287204	951	951	951	951	0
470	20240429	113100	17287204	951	951	951	951	0
471	20240429	113000	17287204	951	951	951	951	0
472	20240429	112900	17287204	951	951	951	951	0
473	20240429	112800	17287204	951	951	951	951	0
474	20240429	112700	17287204	951	951	951	951	0
475	20240429	112600	17287204	951	951	951	951	4
476	20240429	112500	17283400	946	946	946	946	2000
477	20240429	112400	15391400	952	952	952	952	0
478	20240429	112300	15391400	952	952	952	952	0
479	20240429	112200	15391400	952	952	952	952	0
480	20240429	112100	15391400	952	952	952	952	0
481	20240429	112000	15391400	952	952	952	952	0
482	20240429	111900	15391400	952	952	952	952	0
483	20240429	111800	15391400	952	952	952	952	0
484	20240429	111700	15391400	952	952	952	952	0
485	20240429	111600	15391400	952	952	952	952	0
486	20240429	111500	15391400	952	952	952	952	0
487	20240429	111400	15391400	952	952	952	952	0
488	20240429	111300	15391400	952	952	952	952	0
489	20240429	111200	15391400	952	952	952	952	0
490	20240429	111100	15391400	952	952	952	952	0
491	20240429	111000	15391400	952	952	952	952	0
492	20240429	110900	15391400	952	952	952	952	0
493	20240429	110800	15391400	952	952	952	952	0
494	20240429	110700	15391400	952	952	952	952	0
495	20240429	110600	15391400	952	952	952	952	0
496	20240429	110500	15391400	952	952	952	952	0
497	20240429	110400	15391400	952	952	952	952	10
498	20240429	110300	15381880	946	952	952	946	1031
499	20240429	110200	14406548	947	947	947	947	900
500	20240429	110100	13554248	952	949	952	949	1001
501	20240429	110000	12603464	949	949	949	949	0
502	20240429	105900	12603464	949	949	949	949	0
503	20240429	105800	12603464	949	949	949	949	0
504	20240429	105700	12603464	949	949	949	949	0
505	20240429	105600	12603464	949	949	949	949	0
506	20240429	105500	12603464	949	949	949	949	0
507	20240429	105400	12603464	949	949	949	949	2
508	20240429	105300	12601566	949	949	949	949	0
509	20240429	105200	12601566	949	949	949	949	0
510	20240429	105100	12601566	949	949	949	949	0
511	20240429	105000	12601566	949	949	949	949	0
512	20240429	104900	12601566	949	949	949	949	0
513	20240429	104800	12601566	949	949	949	949	0
514	20240429	104700	12601566	949	949	949	949	0
515	20240429	104600	12601566	949	949	949	949	0
516	20240429	104500	12601566	949	949	949	949	0
517	20240429	104400	12601566	949	949	949	949	0
518	20240429	104300	12601566	949	949	949	949	0
519	20240429	104200	12601566	949	949	949	949	0
520	20240429	104100	12601566	949	949	949	949	2
521	20240429	104000	12599668	949	947	949	947	11
522	20240429	103900	12589249	947	947	947	947	3000
523	20240429	103800	9748249	950	950	950	950	0
524	20240429	103700	9748249	950	950	950	950	0
525	20240429	103600	9748249	950	950	950	950	2
526	20240429	103500	9746349	947	947	947	947	112
527	20240429	103400	9640285	947	947	947	947	18
528	20240429	103300	9623239	951	951	951	951	0
529	20240429	103200	9623239	951	951	951	951	0
530	20240429	103100	9623239	951	951	951	951	0
531	20240429	103000	9623239	951	951	951	951	0
532	20240429	102900	9623239	951	951	951	951	0
533	20240429	102800	9623239	951	951	951	951	0
534	20240429	102700	9623239	951	951	951	951	0
535	20240429	102600	9623239	951	951	951	951	4
536	20240429	102500	9619435	951	951	951	951	0
537	20240429	102400	9619435	951	951	951	951	0
538	20240429	102300	9619435	951	951	951	951	0
539	20240429	102200	9619435	951	951	951	951	0
540	20240429	102100	9619435	951	951	951	951	0
541	20240429	102000	9619435	951	951	951	951	0
542	20240429	101900	9619435	951	951	951	951	54
543	20240429	101800	9568081	951	951	951	951	0
544	20240429	101700	9568081	951	951	951	951	1000
545	20240429	101600	8617081	951	951	951	951	0
546	20240429	101500	8617081	951	951	951	951	0
547	20240429	101400	8617081	951	951	951	951	0
548	20240429	101300	8617081	951	951	951	951	0
549	20240429	101200	8617081	951	951	951	951	0
550	20240429	101100	8617081	951	951	951	951	0
551	20240429	101000	8617081	951	951	951	951	0
552	20240429	100900	8617081	951	951	951	951	0
553	20240429	100800	8617081	951	951	951	951	0
554	20240429	100700	8617081	951	951	951	951	0
555	20240429	100600	8617081	951	951	951	951	2
556	20240429	100500	8615179	952	952	952	952	0
557	20240429	100400	8615179	952	952	952	952	15
558	20240429	100300	8600899	952	952	952	952	1
559	20240429	100200	8599947	952	950	952	950	3804
560	20240429	100100	4982160	950	949	950	949	21
561	20240429	100000	4962225	946	946	946	946	0
562	20240429	095900	4962225	946	946	946	946	316
563	20240429	095800	4663289	951	951	951	951	0
564	20240429	095700	4663289	951	951	951	951	0
565	20240429	095600	4663289	951	951	951	951	0
566	20240429	095500	4663289	951	951	951	951	0
567	20240429	095400	4663289	951	951	951	951	0
568	20240429	095300	4663289	951	951	951	951	0
569	20240429	095200	4663289	951	951	951	951	64
570	20240429	095100	4602425	951	951	951	951	16
571	20240429	095000	4587209	951	951	951	951	0
572	20240429	094900	4587209	951	951	951	951	27
573	20240429	094800	4561532	951	951	951	951	0
574	20240429	094700	4561532	951	951	951	951	55
575	20240429	094600	4509227	951	951	951	951	0
576	20240429	094500	4509227	951	951	951	951	0
577	20240429	094400	4509227	951	951	951	951	0
578	20240429	094300	4509227	951	951	951	951	0
579	20240429	094200	4509227	951	951	951	951	0
580	20240429	094100	4509227	951	951	951	951	0
581	20240429	094000	4509227	951	951	951	951	0
582	20240429	093900	4509227	951	951	951	951	500
583	20240429	093800	4033727	951	951	951	951	0
584	20240429	093700	4033727	951	951	951	951	0
585	20240429	093600	4033727	951	951	951	951	0
586	20240429	093500	4033727	951	951	951	951	1000
587	20240429	093400	3082727	951	951	951	951	250
588	20240429	093300	2844977	951	951	951	951	99
589	20240429	093200	2750828	951	951	951	951	2
590	20240429	093100	2748926	950	950	950	950	0
591	20240429	093000	2748926	950	950	950	950	0
592	20240429	092900	2748926	950	950	950	950	0
593	20240429	092800	2748926	950	950	950	950	2000
594	20240429	092700	848926	944	944	944	944	1
595	20240429	092600	847982	950	950	950	950	0
596	20240429	092500	847982	950	950	950	950	0
597	20240429	092400	847982	950	950	950	950	1
598	20240429	092300	847032	950	950	950	950	0
599	20240429	092200	847032	950	950	950	950	0
600	20240429	092100	847032	950	950	950	950	0
601	20240429	092000	847032	950	950	950	950	0
602	20240429	091900	847032	950	950	950	950	0
603	20240429	091800	847032	950	950	950	950	0
604	20240429	091700	847032	950	950	950	950	2
605	20240429	091600	845132	950	950	950	950	3
606	20240429	091500	842282	944	950	950	944	8
607	20240429	091400	834724	952	952	952	952	0
608	20240429	091300	834724	952	952	952	952	0
609	20240429	091200	834724	952	952	952	952	0
610	20240429	091100	834724	952	952	952	952	0
611	20240429	091000	834724	952	952	952	952	0
612	20240429	090900	834724	952	952	952	952	0
613	20240429	090800	834724	952	952	952	952	0
614	20240429	090700	834724	952	952	952	952	0
615	20240429	090600	834724	952	952	952	952	0
616	20240429	090500	834724	952	952	952	952	0
617	20240429	090400	834724	952	952	952	952	0
618	20240429	090300	834724	952	952	952	952	0
619	20240429	090200	834724	952	952	952	952	19
620	20240429	090100	816636	952	952	952	952	0
621	20240429	090000	816636	952	951	952	942	859