KissMeData/215790/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	204200	37546708	753	753	753	753	1022
3	20240429	204100	37546708	753	753	753	753	0
4	20240429	204000	37546708	753	753	753	753	0
5	20240429	203900	37546708	753	753	753	753	0
6	20240429	203800	37546708	753	753	753	753	0
7	20240429	203700	37546708	753	753	753	753	0
8	20240429	203600	37546708	753	753	753	753	0
9	20240429	203500	37546708	753	753	753	753	0
10	20240429	203400	37546708	753	753	753	753	0
11	20240429	203300	37546708	753	753	753	753	0
12	20240429	203200	37546708	753	753	753	753	0
13	20240429	203100	37546708	753	753	753	753	0
14	20240429	203000	37546708	753	753	753	753	0
15	20240429	202900	37546708	753	753	753	753	0
16	20240429	202800	37546708	753	753	753	753	0
17	20240429	202700	37546708	753	753	753	753	0
18	20240429	202600	37546708	753	753	753	753	0
19	20240429	202500	37546708	753	753	753	753	0
20	20240429	202400	37546708	753	753	753	753	0
21	20240429	202300	37546708	753	753	753	753	0
22	20240429	202200	37546708	753	753	753	753	0
23	20240429	202100	37546708	753	753	753	753	0
24	20240429	202000	37546708	753	753	753	753	0
25	20240429	201900	37546708	753	753	753	753	0
26	20240429	201800	37546708	753	753	753	753	0
27	20240429	201700	37546708	753	753	753	753	0
28	20240429	201600	37546708	753	753	753	753	0
29	20240429	201500	37546708	753	753	753	753	0
30	20240429	201400	37546708	753	753	753	753	0
31	20240429	201300	37546708	753	753	753	753	0
32	20240429	201200	37546708	753	753	753	753	1022
33	20240429	201100	37546708	753	753	753	753	0
34	20240429	201000	37546708	753	753	753	753	0
35	20240429	200900	37546708	753	753	753	753	0
36	20240429	200800	37546708	753	753	753	753	0
37	20240429	200700	37546708	753	753	753	753	0
38	20240429	200600	37546708	753	753	753	753	0
39	20240429	200500	37546708	753	753	753	753	0
40	20240429	200400	37546708	753	753	753	753	0
41	20240429	200300	37546708	753	753	753	753	0
42	20240429	200200	37546708	753	753	753	753	0
43	20240429	200100	37546708	753	753	753	753	0
44	20240429	200000	37546708	753	753	753	753	0
45	20240429	195900	37546708	753	753	753	753	0
46	20240429	195800	37546708	753	753	753	753	0
47	20240429	195700	37546708	753	753	753	753	0
48	20240429	195600	37546708	753	753	753	753	0
49	20240429	195500	37546708	753	753	753	753	0
50	20240429	195400	37546708	753	753	753	753	0
51	20240429	195300	37546708	753	753	753	753	0
52	20240429	195200	37546708	753	753	753	753	0
53	20240429	195100	37546708	753	753	753	753	0
54	20240429	195000	37546708	753	753	753	753	0
55	20240429	194900	37546708	753	753	753	753	0
56	20240429	194800	37546708	753	753	753	753	0
57	20240429	194700	37546708	753	753	753	753	0
58	20240429	194600	37546708	753	753	753	753	0
59	20240429	194500	37546708	753	753	753	753	0
60	20240429	194400	37546708	753	753	753	753	0
61	20240429	194300	37546708	753	753	753	753	0
62	20240429	194200	37546708	753	753	753	753	1022
63	20240429	194100	37546708	753	753	753	753	0
64	20240429	194000	37546708	753	753	753	753	0
65	20240429	193900	37546708	753	753	753	753	0
66	20240429	193800	37546708	753	753	753	753	0
67	20240429	193700	37546708	753	753	753	753	0
68	20240429	193600	37546708	753	753	753	753	0
69	20240429	193500	37546708	753	753	753	753	0
70	20240429	193400	37546708	753	753	753	753	0
71	20240429	193300	37546708	753	753	753	753	0
72	20240429	193200	37546708	753	753	753	753	0
73	20240429	193100	37546708	753	753	753	753	0
74	20240429	193000	37546708	753	753	753	753	0
75	20240429	192900	37546708	753	753	753	753	0
76	20240429	192800	37546708	753	753	753	753	0
77	20240429	192700	37546708	753	753	753	753	0
78	20240429	192600	37546708	753	753	753	753	0
79	20240429	192500	37546708	753	753	753	753	0
80	20240429	192400	37546708	753	753	753	753	0
81	20240429	192300	37546708	753	753	753	753	0
82	20240429	192200	37546708	753	753	753	753	0
83	20240429	192100	37546708	753	753	753	753	0
84	20240429	192000	37546708	753	753	753	753	0
85	20240429	191900	37546708	753	753	753	753	0
86	20240429	191800	37546708	753	753	753	753	0
87	20240429	191700	37546708	753	753	753	753	0
88	20240429	191600	37546708	753	753	753	753	0
89	20240429	191500	37546708	753	753	753	753	0
90	20240429	191400	37546708	753	753	753	753	0
91	20240429	191300	37546708	753	753	753	753	0
92	20240429	191200	37546708	753	753	753	753	1022
93	20240429	191100	37546708	753	753	753	753	0
94	20240429	191000	37546708	753	753	753	753	0
95	20240429	190900	37546708	753	753	753	753	0
96	20240429	190800	37546708	753	753	753	753	0
97	20240429	190700	37546708	753	753	753	753	0
98	20240429	190600	37546708	753	753	753	753	0
99	20240429	190500	37546708	753	753	753	753	0
100	20240429	190400	37546708	753	753	753	753	0
101	20240429	190300	37546708	753	753	753	753	0
102	20240429	190200	37546708	753	753	753	753	0
103	20240429	190100	37546708	753	753	753	753	0
104	20240429	190000	37546708	753	753	753	753	0
105	20240429	185900	37546708	753	753	753	753	0
106	20240429	185800	37546708	753	753	753	753	0
107	20240429	185700	37546708	753	753	753	753	0
108	20240429	185600	37546708	753	753	753	753	0
109	20240429	185500	37546708	753	753	753	753	0
110	20240429	185400	37546708	753	753	753	753	0
111	20240429	185300	37546708	753	753	753	753	0
112	20240429	185200	37546708	753	753	753	753	0
113	20240429	185100	37546708	753	753	753	753	0
114	20240429	185000	37546708	753	753	753	753	0
115	20240429	184900	37546708	753	753	753	753	0
116	20240429	184800	37546708	753	753	753	753	0
117	20240429	184700	37546708	753	753	753	753	0
118	20240429	184600	37546708	753	753	753	753	0
119	20240429	184500	37546708	753	753	753	753	0
120	20240429	184400	37546708	753	753	753	753	0
121	20240429	184300	37546708	753	753	753	753	0
122	20240429	184200	37546708	753	753	753	753	1022
123	20240429	184100	37546708	753	753	753	753	0
124	20240429	184000	37546708	753	753	753	753	0
125	20240429	183900	37546708	753	753	753	753	0
126	20240429	183800	37546708	753	753	753	753	0
127	20240429	183700	37546708	753	753	753	753	0
128	20240429	183600	37546708	753	753	753	753	0
129	20240429	183500	37546708	753	753	753	753	0
130	20240429	183400	37546708	753	753	753	753	0
131	20240429	183300	37546708	753	753	753	753	0
132	20240429	183200	37546708	753	753	753	753	0
133	20240429	183100	37546708	753	753	753	753	0
134	20240429	183000	37546708	753	753	753	753	0
135	20240429	182900	37546708	753	753	753	753	0
136	20240429	182800	37546708	753	753	753	753	0
137	20240429	182700	37546708	753	753	753	753	0
138	20240429	182600	37546708	753	753	753	753	0
139	20240429	182500	37546708	753	753	753	753	0
140	20240429	182400	37546708	753	753	753	753	0
141	20240429	182300	37546708	753	753	753	753	0
142	20240429	182200	37546708	753	753	753	753	0
143	20240429	182100	37546708	753	753	753	753	0
144	20240429	182000	37546708	753	753	753	753	0
145	20240429	181900	37546708	753	753	753	753	0
146	20240429	181800	37546708	753	753	753	753	0
147	20240429	181700	37546708	753	753	753	753	0
148	20240429	181600	37546708	753	753	753	753	0
149	20240429	181500	37546708	753	753	753	753	0
150	20240429	181400	37546708	753	753	753	753	0
151	20240429	181300	37546708	753	753	753	753	0
152	20240429	181200	37546708	753	753	753	753	1022
153	20240429	181100	37546708	753	753	753	753	0
154	20240429	181000	37546708	753	753	753	753	0
155	20240429	180900	37546708	753	753	753	753	0
156	20240429	180800	37546708	753	753	753	753	0
157	20240429	180700	37546708	753	753	753	753	0
158	20240429	180600	37546708	753	753	753	753	0
159	20240429	180500	37546708	753	753	753	753	0
160	20240429	180400	37546708	753	753	753	753	0
161	20240429	180300	37546708	753	753	753	753	0
162	20240429	180200	37546708	753	753	753	753	0
163	20240429	180100	37546708	753	753	753	753	0
164	20240429	180000	37546708	753	753	753	753	0
165	20240429	175900	37546708	753	753	753	753	0
166	20240429	175800	37546708	753	753	753	753	0
167	20240429	175700	37546708	753	753	753	753	0
168	20240429	175600	37546708	753	753	753	753	0
169	20240429	175500	37546708	753	753	753	753	0
170	20240429	175400	37546708	753	753	753	753	0
171	20240429	175300	37546708	753	753	753	753	0
172	20240429	175200	37546708	753	753	753	753	0
173	20240429	175100	37546708	753	753	753	753	0
174	20240429	175000	37546708	753	753	753	753	0
175	20240429	174900	37546708	753	753	753	753	0
176	20240429	174800	37546708	753	753	753	753	0
177	20240429	174700	37546708	753	753	753	753	0
178	20240429	174600	37546708	753	753	753	753	0
179	20240429	174500	37546708	753	753	753	753	0
180	20240429	174400	37546708	753	753	753	753	0
181	20240429	174300	37546708	753	753	753	753	0
182	20240429	174200	37546708	753	753	753	753	1022
183	20240429	174100	37546708	753	753	753	753	0
184	20240429	174000	37546708	753	753	753	753	0
185	20240429	173900	37546708	753	753	753	753	0
186	20240429	173800	37546708	753	753	753	753	0
187	20240429	173700	37546708	753	753	753	753	0
188	20240429	173600	37546708	753	753	753	753	0
189	20240429	173500	37546708	753	753	753	753	0
190	20240429	173400	37546708	753	753	753	753	0
191	20240429	173300	37546708	753	753	753	753	0
192	20240429	173200	37546708	753	753	753	753	0
193	20240429	173100	37546708	753	753	753	753	0
194	20240429	173000	37546708	753	753	753	753	0
195	20240429	172900	37546708	753	753	753	753	0
196	20240429	172800	37546708	753	753	753	753	0
197	20240429	172700	37546708	753	753	753	753	0
198	20240429	172600	37546708	753	753	753	753	0
199	20240429	172500	37546708	753	753	753	753	0
200	20240429	172400	37546708	753	753	753	753	0
201	20240429	172300	37546708	753	753	753	753	0
202	20240429	172200	37546708	753	753	753	753	0
203	20240429	172100	37546708	753	753	753	753	0
204	20240429	172000	37546708	753	753	753	753	0
205	20240429	171900	37546708	753	753	753	753	0
206	20240429	171800	37546708	753	753	753	753	0
207	20240429	171700	37546708	753	753	753	753	0
208	20240429	171600	37546708	753	753	753	753	0
209	20240429	171500	37546708	753	753	753	753	0
210	20240429	171400	37546708	753	753	753	753	0
211	20240429	171300	37546708	753	753	753	753	0
212	20240429	171200	37546708	753	753	753	753	1022
213	20240429	171100	37546708	753	753	753	753	0
214	20240429	171000	37546708	753	753	753	753	0
215	20240429	170900	37546708	753	753	753	753	0
216	20240429	170800	37546708	753	753	753	753	0
217	20240429	170700	37546708	753	753	753	753	0
218	20240429	170600	37546708	753	753	753	753	0
219	20240429	170500	37546708	753	753	753	753	0
220	20240429	170400	37546708	753	753	753	753	0
221	20240429	170300	37546708	753	753	753	753	0
222	20240429	170200	37546708	753	753	753	753	0
223	20240429	170100	37546708	753	753	753	753	0
224	20240429	170000	37546708	753	753	753	753	0
225	20240429	165900	37546708	753	753	753	753	0
226	20240429	165800	37546708	753	753	753	753	0
227	20240429	165700	37546708	753	753	753	753	0
228	20240429	165600	37546708	753	753	753	753	0
229	20240429	165500	37546708	753	753	753	753	0
230	20240429	165400	37546708	753	753	753	753	0
231	20240429	165300	37546708	753	753	753	753	0
232	20240429	165200	37546708	753	753	753	753	0
233	20240429	165100	37546708	753	753	753	753	0
234	20240429	165000	37546708	753	753	753	753	0
235	20240429	164900	37546708	753	753	753	753	0
236	20240429	164800	37546708	753	753	753	753	0
237	20240429	164700	37546708	753	753	753	753	0
238	20240429	164600	37546708	753	753	753	753	0
239	20240429	164500	37546708	753	753	753	753	0
240	20240429	164400	37546708	753	753	753	753	0
241	20240429	164300	37546708	753	753	753	753	0
242	20240429	164200	37546708	753	753	753	753	1022
243	20240429	164100	37546708	753	753	753	753	0
244	20240429	164000	37546708	753	753	753	753	0
245	20240429	163900	37546708	753	753	753	753	0
246	20240429	163800	37546708	753	753	753	753	0
247	20240429	163700	37546708	753	753	753	753	0
248	20240429	163600	37546708	753	753	753	753	0
249	20240429	163500	37546708	753	753	753	753	0
250	20240429	163400	37546708	753	753	753	753	0
251	20240429	163300	37546708	753	753	753	753	0
252	20240429	163200	37546708	753	753	753	753	0
253	20240429	163100	37546708	753	753	753	753	0
254	20240429	163000	37546708	753	753	753	753	0
255	20240429	162900	37546708	753	753	753	753	0
256	20240429	162800	37546708	753	753	753	753	0
257	20240429	162700	37546708	753	753	753	753	0
258	20240429	162600	37546708	753	753	753	753	0
259	20240429	162500	37546708	753	753	753	753	0
260	20240429	162400	37546708	753	753	753	753	0
261	20240429	162300	37546708	753	753	753	753	0
262	20240429	162200	37546708	753	753	753	753	0
263	20240429	162100	37546708	753	753	753	753	0
264	20240429	162000	37546708	753	753	753	753	0
265	20240429	161900	37546708	753	753	753	753	0
266	20240429	161800	37546708	753	753	753	753	0
267	20240429	161700	37546708	753	753	753	753	0
268	20240429	161600	37546708	753	753	753	753	0
269	20240429	161500	37546708	753	753	753	753	0
270	20240429	161400	37546708	753	753	753	753	0
271	20240429	161300	37546708	753	753	753	753	0
272	20240429	161200	37546708	753	753	753	753	1022
273	20240429	161100	37546708	753	753	753	753	0
274	20240429	161000	37546708	753	753	753	753	0
275	20240429	160900	37546708	753	753	753	753	0
276	20240429	160800	37546708	753	753	753	753	0
277	20240429	160700	37546708	753	753	753	753	0
278	20240429	160600	37546708	753	753	753	753	0
279	20240429	160500	37546708	753	753	753	753	0
280	20240429	160400	37546708	753	753	753	753	0
281	20240429	160300	37546708	753	753	753	753	0
282	20240429	160200	37546708	753	753	753	753	0
283	20240429	160100	37546708	753	753	753	753	0
284	20240429	160000	37546708	753	753	753	753	0
285	20240429	155900	37546708	753	753	753	753	0
286	20240429	155800	37546708	753	753	753	753	0
287	20240429	155700	37546708	753	753	753	753	0
288	20240429	155600	37546708	753	753	753	753	0
289	20240429	155500	37546708	753	753	753	753	0
290	20240429	155400	37546708	753	753	753	753	0
291	20240429	155300	37546708	753	753	753	753	0
292	20240429	155200	37546708	753	753	753	753	0
293	20240429	155100	37546708	753	753	753	753	0
294	20240429	155000	37546708	753	753	753	753	0
295	20240429	154900	37546708	753	753	753	753	0
296	20240429	154800	37546708	753	753	753	753	0
297	20240429	154700	37546708	753	753	753	753	0
298	20240429	154600	37546708	753	753	753	753	0
299	20240429	154500	37546708	753	753	753	753	0
300	20240429	154400	37546708	753	753	753	753	0
301	20240429	154300	37546708	753	753	753	753	0
302	20240429	154200	37546708	753	753	753	753	1022
303	20240429	154100	37546708	753	753	753	753	0
304	20240429	154000	37546708	753	753	753	753	0
305	20240429	153900	37546708	753	753	753	753	0
306	20240429	153800	37546708	753	753	753	753	0
307	20240429	153700	37546708	753	753	753	753	0
308	20240429	153600	37546708	753	753	753	753	0
309	20240429	153500	37546708	753	753	753	753	0
310	20240429	153400	37546708	753	753	753	753	0
311	20240429	153300	37546708	753	753	753	753	0
312	20240429	153200	37546708	753	753	753	753	0
313	20240429	153100	37546708	753	753	753	753	0
314	20240429	153000	37546708	753	753	753	753	1022
315	20240429	152900	36777142	752	752	752	752	0
316	20240429	152800	36777142	752	752	752	752	0
317	20240429	152700	36777142	752	752	752	752	0
318	20240429	152600	36777142	752	752	752	752	0
319	20240429	152500	36777142	752	752	752	752	0
320	20240429	152400	36777142	752	752	752	752	0
321	20240429	152300	36777142	752	752	752	752	0
322	20240429	152200	36777142	752	752	752	752	0
323	20240429	152100	36777142	752	752	752	752	0
324	20240429	152000	36777142	752	752	752	752	0
325	20240429	151900	36777142	752	751	752	751	50
326	20240429	151800	36739583	751	751	751	751	0
327	20240429	151700	36739583	751	751	751	751	59
328	20240429	151600	36695274	751	751	751	751	42
329	20240429	151500	36663732	752	752	752	752	106
330	20240429	151400	36584020	751	751	751	751	322
331	20240429	151300	36342198	750	750	750	750	100
332	20240429	151200	36267198	751	751	751	751	0
333	20240429	151100	36267198	751	751	751	751	15
334	20240429	151000	36255933	751	751	751	751	0
335	20240429	150900	36255933	751	751	751	751	0
336	20240429	150800	36255933	751	751	751	751	0
337	20240429	150700	36255933	751	751	751	751	0
338	20240429	150600	36255933	751	751	751	751	0
339	20240429	150500	36255933	751	750	751	750	25
340	20240429	150400	36237163	749	749	749	749	4428
341	20240429	150300	32920591	749	749	749	749	0
342	20240429	150200	32920591	749	749	749	749	0
343	20240429	150100	32920591	749	749	749	749	0
344	20240429	150000	32920591	749	749	749	749	0
345	20240429	145900	32920591	749	749	749	749	0
346	20240429	145800	32920591	749	749	749	749	0
347	20240429	145700	32920591	749	749	749	749	0
348	20240429	145600	32920591	749	749	749	749	0
349	20240429	145500	32920591	749	749	749	749	0
350	20240429	145400	32920591	749	749	749	749	0
351	20240429	145300	32920591	749	749	749	749	0
352	20240429	145200	32920591	749	749	749	749	0
353	20240429	145100	32920591	749	749	749	749	0
354	20240429	145000	32920591	749	749	749	749	0
355	20240429	144900	32920591	749	749	749	749	0
356	20240429	144800	32920591	749	749	749	749	0
357	20240429	144700	32920591	749	749	749	749	0
358	20240429	144600	32920591	749	749	749	749	0
359	20240429	144500	32920591	749	749	749	749	0
360	20240429	144400	32920591	749	749	749	749	0
361	20240429	144300	32920591	749	749	749	749	0
362	20240429	144200	32920591	749	749	749	749	0
363	20240429	144100	32920591	749	749	749	749	1
364	20240429	144000	32919842	749	749	749	749	0
365	20240429	143900	32919842	749	749	749	749	0
366	20240429	143800	32919842	749	749	749	749	0
367	20240429	143700	32919842	749	749	749	749	0
368	20240429	143600	32919842	749	749	749	749	0
369	20240429	143500	32919842	749	749	749	749	0
370	20240429	143400	32919842	749	749	749	749	0
371	20240429	143300	32919842	749	749	749	749	9
372	20240429	143200	32913101	748	748	748	748	0
373	20240429	143100	32913101	748	748	748	748	0
374	20240429	143000	32913101	748	748	748	748	0
375	20240429	142900	32913101	748	748	748	748	0
376	20240429	142800	32913101	748	748	748	748	0
377	20240429	142700	32913101	748	748	748	748	0
378	20240429	142600	32913101	748	748	748	748	0
379	20240429	142500	32913101	748	748	748	748	218
380	20240429	142400	32750037	748	748	748	748	0
381	20240429	142300	32750037	748	748	748	748	9000
382	20240429	142200	26018037	748	748	748	748	0
383	20240429	142100	26018037	748	748	748	748	0
384	20240429	142000	26018037	748	748	748	748	0
385	20240429	141900	26018037	748	748	748	748	0
386	20240429	141800	26018037	748	748	748	748	0
387	20240429	141700	26018037	748	748	748	748	0
388	20240429	141600	26018037	748	748	748	748	133
389	20240429	141500	25918553	748	748	748	748	59
390	20240429	141400	25874421	748	748	748	748	5
391	20240429	141300	25870681	748	748	748	748	1
392	20240429	141200	25869933	748	748	748	748	0
393	20240429	141100	25869933	748	748	748	748	0
394	20240429	141000	25869933	748	748	748	748	0
395	20240429	140900	25869933	748	748	748	748	1
396	20240429	140800	25869185	748	748	748	748	1
397	20240429	140700	25868437	745	745	745	745	1
398	20240429	140600	25867692	748	748	748	748	0
399	20240429	140500	25867692	748	748	748	748	0
400	20240429	140400	25867692	748	748	748	748	0
401	20240429	140300	25867692	748	748	748	748	2
402	20240429	140200	25866196	748	748	748	748	21
403	20240429	140100	25850488	746	746	746	746	0
404	20240429	140000	25850488	746	746	746	746	0
405	20240429	135900	25850488	746	746	746	746	0
406	20240429	135800	25850488	746	746	746	746	6000
407	20240429	135700	21374488	748	748	748	748	0
408	20240429	135600	21374488	748	748	748	748	0
409	20240429	135500	21374488	748	748	748	748	0
410	20240429	135400	21374488	748	748	748	748	0
411	20240429	135300	21374488	748	748	748	748	0
412	20240429	135200	21374488	748	748	748	748	0
413	20240429	135100	21374488	748	748	748	748	0
414	20240429	135000	21374488	748	748	748	748	0
415	20240429	134900	21374488	748	748	748	748	0
416	20240429	134800	21374488	748	748	748	748	9
417	20240429	134700	21367756	748	748	748	748	9
418	20240429	134600	21361024	748	748	748	748	0
419	20240429	134500	21361024	748	748	748	748	0
420	20240429	134400	21361024	748	748	748	748	9
421	20240429	134300	21354292	748	748	748	748	0
422	20240429	134200	21354292	748	748	748	748	0
423	20240429	134100	21354292	748	748	748	748	1
424	20240429	134000	21353544	748	748	748	748	0
425	20240429	133900	21353544	748	748	748	748	0
426	20240429	133800	21353544	748	748	748	748	1
427	20240429	133700	21352796	748	748	748	748	9
428	20240429	133600	21346064	748	748	748	748	0
429	20240429	133500	21346064	748	748	748	748	0
430	20240429	133400	21346064	748	748	748	748	2
431	20240429	133300	21344568	748	748	748	748	9
432	20240429	133200	21337836	749	749	749	749	0
433	20240429	133100	21337836	749	749	749	749	0
434	20240429	133000	21337836	749	749	749	749	0
435	20240429	132900	21337836	749	749	749	749	0
436	20240429	132800	21337836	749	749	749	749	0
437	20240429	132700	21337836	749	749	749	749	0
438	20240429	132600	21337836	749	749	749	749	0
439	20240429	132500	21337836	749	749	749	749	501
440	20240429	132400	20962587	749	749	749	749	249
441	20240429	132300	20776086	745	745	745	745	0
442	20240429	132200	20776086	745	745	745	745	574
443	20240429	132100	20348456	745	745	745	745	0
444	20240429	132000	20348456	745	745	745	745	40
445	20240429	131900	20318656	745	745	745	744	33
446	20240429	131800	20294075	745	745	745	745	30
447	20240429	131700	20271725	745	745	745	745	327
448	20240429	131600	20028110	749	749	749	749	0
449	20240429	131500	20028110	749	749	749	749	0
450	20240429	131400	20028110	749	749	749	749	0
451	20240429	131300	20028110	749	749	749	749	0
452	20240429	131200	20028110	749	749	749	749	0
453	20240429	131100	20028110	749	749	749	749	0
454	20240429	131000	20028110	749	749	749	749	0
455	20240429	130900	20028110	749	749	749	749	0
456	20240429	130800	20028110	749	749	749	749	0
457	20240429	130700	20028110	749	749	749	749	0
458	20240429	130600	20028110	749	749	749	749	0
459	20240429	130500	20028110	749	748	749	748	762
460	20240429	130400	19457434	748	748	748	748	0
461	20240429	130300	19457434	748	748	748	748	433
462	20240429	130200	19133550	748	748	748	748	0
463	20240429	130100	19133550	748	744	748	744	122
464	20240429	130000	19042774	748	747	748	747	119
465	20240429	125900	18953880	747	744	747	744	166
466	20240429	125800	18830373	747	745	747	745	302
467	20240429	125700	18605381	748	746	748	746	299
468	20240429	125600	18382323	746	746	746	746	1
469	20240429	125500	18381577	746	746	746	746	1
470	20240429	125400	18380831	745	745	745	745	10
471	20240429	125300	18373381	748	748	748	748	0
472	20240429	125200	18373381	748	745	748	745	18
473	20240429	125100	18359941	748	748	748	748	0
474	20240429	125000	18359941	748	748	748	748	0
475	20240429	124900	18359941	748	747	748	747	67
476	20240429	124800	18309840	747	745	747	745	3644
477	20240429	124700	15589872	745	745	745	745	0
478	20240429	124600	15589872	745	745	745	745	0
479	20240429	124500	15589872	745	745	745	745	1000
480	20240429	124400	14844872	745	745	745	745	2
481	20240429	124300	14843382	745	745	745	745	1
482	20240429	124200	14842637	745	745	745	745	0
483	20240429	124100	14842637	745	745	745	745	0
484	20240429	124000	14842637	745	745	745	745	0
485	20240429	123900	14842637	745	745	745	745	0
486	20240429	123800	14842637	745	745	745	745	0
487	20240429	123700	14842637	745	745	745	745	3
488	20240429	123600	14840402	745	745	745	745	0
489	20240429	123500	14840402	745	745	745	745	0
490	20240429	123400	14840402	745	745	745	745	0
491	20240429	123300	14840402	745	745	745	745	0
492	20240429	123200	14840402	745	745	745	745	982
493	20240429	123100	14108812	745	745	745	745	0
494	20240429	123000	14108812	745	745	745	745	0
495	20240429	122900	14108812	745	745	745	745	174
496	20240429	122800	13979182	747	747	747	747	0
497	20240429	122700	13979182	747	747	747	747	0
498	20240429	122600	13979182	747	747	747	747	0
499	20240429	122500	13979182	747	746	747	746	9
500	20240429	122400	13972464	746	746	746	746	9
501	20240429	122300	13965750	746	746	746	746	36
502	20240429	122200	13938894	749	749	749	749	0
503	20240429	122100	13938894	749	749	749	749	1
504	20240429	122000	13938145	749	749	749	749	0
505	20240429	121900	13938145	749	749	749	749	0
506	20240429	121800	13938145	749	749	749	749	9
507	20240429	121700	13931404	745	745	745	745	0
508	20240429	121600	13931404	745	745	745	745	0
509	20240429	121500	13931404	745	746	746	745	1000
510	20240429	121400	13186356	745	745	745	745	0
511	20240429	121300	13186356	745	745	745	745	0
512	20240429	121200	13186356	745	745	745	745	0
513	20240429	121100	13186356	745	745	745	745	0
514	20240429	121000	13186356	745	745	745	745	0
515	20240429	120900	13186356	745	745	745	745	0
516	20240429	120800	13186356	745	745	745	745	0
517	20240429	120700	13186356	745	745	745	745	0
518	20240429	120600	13186356	745	745	745	745	0
519	20240429	120500	13186356	745	745	745	745	40
520	20240429	120400	13156556	744	744	744	744	0
521	20240429	120300	13156556	744	744	744	744	0
522	20240429	120200	13156556	744	744	744	744	0
523	20240429	120100	13156556	744	744	744	744	0
524	20240429	120000	13156556	744	744	744	744	0
525	20240429	115900	13156556	744	744	744	744	0
526	20240429	115800	13156556	744	744	744	744	0
527	20240429	115700	13156556	744	744	744	744	0
528	20240429	115600	13156556	744	744	744	744	0
529	20240429	115500	13156556	744	744	744	744	150
530	20240429	115400	13044956	744	744	744	744	100
531	20240429	115300	12970556	744	744	744	744	0
532	20240429	115200	12970556	744	744	744	744	130
533	20240429	115100	12873836	744	744	744	744	42
534	20240429	115000	12842588	745	745	745	745	0
535	20240429	114900	12842588	745	745	745	745	0
536	20240429	114800	12842588	745	745	745	745	109
537	20240429	114700	12761383	745	745	745	745	0
538	20240429	114600	12761383	745	745	745	745	0
539	20240429	114500	12761383	745	747	747	745	1779
540	20240429	114400	11435974	750	750	750	750	0
541	20240429	114300	11435974	750	750	750	750	0
542	20240429	114200	11435974	750	750	750	750	0
543	20240429	114100	11435974	750	750	750	750	0
544	20240429	114000	11435974	750	750	750	750	0
545	20240429	113900	11435974	750	750	750	750	0
546	20240429	113800	11435974	750	750	750	750	0
547	20240429	113700	11435974	750	750	750	750	0
548	20240429	113600	11435974	750	750	750	750	9
549	20240429	113500	11429224	747	747	747	747	0
550	20240429	113400	11429224	747	747	747	747	0
551	20240429	113300	11429224	747	747	747	747	0
552	20240429	113200	11429224	747	747	747	747	0
553	20240429	113100	11429224	747	747	747	747	1
554	20240429	113000	11428477	752	752	752	752	0
555	20240429	112900	11428477	752	752	752	752	0
556	20240429	112800	11428477	752	747	752	747	455
557	20240429	112700	11088547	745	750	750	745	1200
558	20240429	112600	10190687	755	755	755	755	0
559	20240429	112500	10190687	755	755	755	755	0
560	20240429	112400	10190687	755	755	755	755	0
561	20240429	112300	10190687	755	755	755	755	0
562	20240429	112200	10190687	755	755	755	755	0
563	20240429	112100	10190687	755	755	755	755	0
564	20240429	112000	10190687	755	755	755	755	0
565	20240429	111900	10190687	755	755	755	755	0
566	20240429	111800	10190687	755	755	755	755	0
567	20240429	111700	10190687	755	755	755	755	0
568	20240429	111600	10190687	755	755	755	755	0
569	20240429	111500	10190687	755	755	755	755	0
570	20240429	111400	10190687	755	755	755	755	0
571	20240429	111300	10190687	755	755	755	755	0
572	20240429	111200	10190687	755	755	755	755	0
573	20240429	111100	10190687	755	755	755	755	0
574	20240429	111000	10190687	755	755	755	755	0
575	20240429	110900	10190687	755	755	755	755	0
576	20240429	110800	10190687	755	755	755	755	0
577	20240429	110700	10190687	755	755	755	755	0
578	20240429	110600	10190687	755	755	755	755	0
579	20240429	110500	10190687	755	755	755	755	0
580	20240429	110400	10190687	755	755	755	755	0
581	20240429	110300	10190687	755	755	755	755	0
582	20240429	110200	10190687	755	755	755	755	0
583	20240429	110100	10190687	755	755	755	755	0
584	20240429	110000	10190687	755	755	755	755	0
585	20240429	105900	10190687	755	755	755	755	0
586	20240429	105800	10190687	755	755	755	755	0
587	20240429	105700	10190687	755	755	755	755	0
588	20240429	105600	10190687	755	755	755	755	0
589	20240429	105500	10190687	755	755	755	755	0
590	20240429	105400	10190687	755	755	755	755	0
591	20240429	105300	10190687	755	755	755	755	9
592	20240429	105200	10183892	755	755	755	755	8
593	20240429	105100	10177852	755	755	755	755	0
594	20240429	105000	10177852	755	755	755	755	0
595	20240429	104900	10177852	755	755	755	755	5
596	20240429	104800	10174077	755	755	755	755	10
597	20240429	104700	10166527	755	755	755	755	0
598	20240429	104600	10166527	755	755	755	755	9
599	20240429	104500	10159732	750	750	750	750	5
600	20240429	104400	10155982	755	755	755	755	0
601	20240429	104300	10155982	755	755	755	755	0
602	20240429	104200	10155982	755	755	755	755	0
603	20240429	104100	10155982	755	755	755	755	0
604	20240429	104000	10155982	755	755	755	755	0
605	20240429	103900	10155982	755	755	755	755	0
606	20240429	103800	10155982	755	755	755	755	0
607	20240429	103700	10155982	755	755	755	755	45
608	20240429	103600	10122007	755	755	755	755	0
609	20240429	103500	10122007	755	755	755	755	300
610	20240429	103400	9895507	755	755	755	755	0
611	20240429	103300	9895507	755	755	755	755	9
612	20240429	103200	9888712	750	755	755	750	15
613	20240429	103100	9877437	755	755	755	755	556
614	20240429	103000	9457657	755	755	755	755	0
615	20240429	102900	9457657	755	755	755	755	50
616	20240429	102800	9419907	755	755	755	755	0
617	20240429	102700	9419907	755	755	755	755	0
618	20240429	102600	9419907	755	755	755	755	0
619	20240429	102500	9419907	755	755	755	755	0
620	20240429	102400	9419907	755	755	755	755	0
621	20240429	102300	9419907	755	755	755	755	0
622	20240429	102200	9419907	755	755	755	755	0
623	20240429	102100	9419907	755	755	755	755	0
624	20240429	102000	9419907	755	755	755	755	0
625	20240429	101900	9419907	755	755	755	755	0
626	20240429	101800	9419907	755	755	755	755	0
627	20240429	101700	9419907	755	755	755	755	0
628	20240429	101600	9419907	755	755	755	755	5
629	20240429	101500	9416132	750	754	755	750	117
630	20240429	101400	9328209	754	754	754	754	0
631	20240429	101300	9328209	754	754	754	754	5
632	20240429	101200	9324439	754	754	754	754	205
633	20240429	101100	9169869	754	749	754	749	40
634	20240429	101000	9139784	749	754	754	749	16
635	20240429	100900	9127779	750	750	750	750	0
636	20240429	100800	9127779	750	750	750	750	0
637	20240429	100700	9127779	750	751	751	750	500
638	20240429	100600	8752745	757	757	757	757	1
639	20240429	100500	8751988	757	757	757	757	0
640	20240429	100400	8751988	757	757	757	757	0
641	20240429	100300	8751988	757	757	757	757	1
642	20240429	100200	8751231	757	757	757	757	1
643	20240429	100100	8750474	757	751	757	750	130
644	20240429	100000	8652484	757	756	757	756	54
645	20240429	095900	8611659	756	756	756	756	0
646	20240429	095800	8611659	756	756	756	756	66
647	20240429	095700	8561763	757	757	757	757	0
648	20240429	095600	8561763	757	757	757	757	0
649	20240429	095500	8561763	757	757	757	757	0
650	20240429	095400	8561763	757	757	757	757	0
651	20240429	095300	8561763	757	757	757	757	0
652	20240429	095200	8561763	757	757	757	757	0
653	20240429	095100	8561763	757	757	757	757	0
654	20240429	095000	8561763	757	757	757	757	0
655	20240429	094900	8561763	757	757	757	757	4
656	20240429	094800	8558735	751	751	751	751	4
657	20240429	094700	8555731	757	753	757	753	7
658	20240429	094600	8550436	758	758	761	758	6
659	20240429	094500	8545877	756	762	762	749	64
660	20240429	094400	8497383	760	758	760	758	92
661	20240429	094300	8427645	756	756	756	756	0
662	20240429	094200	8427645	756	756	756	756	0
663	20240429	094100	8427645	756	756	756	756	0
664	20240429	094000	8427645	756	756	756	756	6
665	20240429	093900	8423109	758	758	758	758	0
666	20240429	093800	8423109	758	758	758	758	0
667	20240429	093700	8423109	758	754	758	754	9
668	20240429	093600	8416293	748	751	752	748	1057
669	20240429	093500	7621489	752	752	752	752	0
670	20240429	093400	7621489	752	759	759	745	3001
671	20240429	093300	5380780	761	761	761	761	0
672	20240429	093200	5380780	761	761	761	761	1
673	20240429	093100	5380019	763	763	763	763	0
674	20240429	093000	5380019	763	763	763	763	1
675	20240429	092900	5379256	770	770	770	770	10
676	20240429	092800	5371556	770	770	770	770	0
677	20240429	092700	5371556	770	770	770	770	1
678	20240429	092600	5370786	768	761	768	761	42
679	20240429	092500	5338817	768	768	768	768	0
680	20240429	092400	5338817	768	768	768	768	1
681	20240429	092300	5338049	761	761	761	761	0
682	20240429	092200	5338049	761	761	761	761	0
683	20240429	092100	5338049	761	761	761	761	0
684	20240429	092000	5338049	761	765	765	761	152
685	20240429	091900	5221853	763	765	765	763	2
686	20240429	091800	5220325	772	755	773	755	110
687	20240429	091700	5135492	750	750	774	749	4829
688	20240429	091600	1500794	750	750	750	750	0
689	20240429	091500	1500794	750	750	750	750	0
690	20240429	091400	1500794	750	750	750	750	0
691	20240429	091300	1500794	750	750	750	750	0
692	20240429	091200	1500794	750	750	750	750	0
693	20240429	091100	1500794	750	750	750	750	0
694	20240429	091000	1500794	750	750	750	750	0
695	20240429	090900	1500794	750	750	750	750	0
696	20240429	090800	1500794	750	750	750	750	0
697	20240429	090700	1500794	750	750	750	750	0
698	20240429	090600	1500794	750	745	750	745	21
699	20240429	090500	1485049	750	750	750	750	0
700	20240429	090400	1485049	750	750	750	749	216
701	20240429	090300	1323085	744	748	756	744	1002
702	20240429	090200	577368	744	744	744	744	0
703	20240429	090100	577368	744	748	748	744	501
704	20240429	090000	204600	744	744	744	744	275