KissMeData/288490/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	210200	18460578	88	88	88	88	15083
3	20240429	210100	18460578	88	88	88	88	0
4	20240429	210000	18460578	88	88	88	88	0
5	20240429	205900	18460578	88	88	88	88	0
6	20240429	205800	18460578	88	88	88	88	0
7	20240429	205700	18460578	88	88	88	88	0
8	20240429	205600	18460578	88	88	88	88	0
9	20240429	205500	18460578	88	88	88	88	0
10	20240429	205400	18460578	88	88	88	88	0
11	20240429	205300	18460578	88	88	88	88	0
12	20240429	205200	18460578	88	88	88	88	0
13	20240429	205100	18460578	88	88	88	88	0
14	20240429	205000	18460578	88	88	88	88	0
15	20240429	204900	18460578	88	88	88	88	0
16	20240429	204800	18460578	88	88	88	88	0
17	20240429	204700	18460578	88	88	88	88	0
18	20240429	204600	18460578	88	88	88	88	0
19	20240429	204500	18460578	88	88	88	88	0
20	20240429	204400	18460578	88	88	88	88	0
21	20240429	204300	18460578	88	88	88	88	0
22	20240429	204200	18460578	88	88	88	88	0
23	20240429	204100	18460578	88	88	88	88	0
24	20240429	204000	18460578	88	88	88	88	0
25	20240429	203900	18460578	88	88	88	88	0
26	20240429	203800	18460578	88	88	88	88	0
27	20240429	203700	18460578	88	88	88	88	0
28	20240429	203600	18460578	88	88	88	88	0
29	20240429	203500	18460578	88	88	88	88	0
30	20240429	203400	18460578	88	88	88	88	0
31	20240429	203300	18460578	88	88	88	88	0
32	20240429	203200	18460578	88	88	88	88	15083
33	20240429	203100	18460578	88	88	88	88	0
34	20240429	203000	18460578	88	88	88	88	0
35	20240429	202900	18460578	88	88	88	88	0
36	20240429	202800	18460578	88	88	88	88	0
37	20240429	202700	18460578	88	88	88	88	0
38	20240429	202600	18460578	88	88	88	88	0
39	20240429	202500	18460578	88	88	88	88	0
40	20240429	202400	18460578	88	88	88	88	0
41	20240429	202300	18460578	88	88	88	88	0
42	20240429	202200	18460578	88	88	88	88	0
43	20240429	202100	18460578	88	88	88	88	0
44	20240429	202000	18460578	88	88	88	88	0
45	20240429	201900	18460578	88	88	88	88	0
46	20240429	201800	18460578	88	88	88	88	0
47	20240429	201700	18460578	88	88	88	88	0
48	20240429	201600	18460578	88	88	88	88	0
49	20240429	201500	18460578	88	88	88	88	0
50	20240429	201400	18460578	88	88	88	88	0
51	20240429	201300	18460578	88	88	88	88	0
52	20240429	201200	18460578	88	88	88	88	0
53	20240429	201100	18460578	88	88	88	88	0
54	20240429	201000	18460578	88	88	88	88	0
55	20240429	200900	18460578	88	88	88	88	0
56	20240429	200800	18460578	88	88	88	88	0
57	20240429	200700	18460578	88	88	88	88	0
58	20240429	200600	18460578	88	88	88	88	0
59	20240429	200500	18460578	88	88	88	88	0
60	20240429	200400	18460578	88	88	88	88	0
61	20240429	200300	18460578	88	88	88	88	0
62	20240429	200200	18460578	88	88	88	88	15083
63	20240429	200100	18460578	88	88	88	88	0
64	20240429	200000	18460578	88	88	88	88	0
65	20240429	195900	18460578	88	88	88	88	0
66	20240429	195800	18460578	88	88	88	88	0
67	20240429	195700	18460578	88	88	88	88	0
68	20240429	195600	18460578	88	88	88	88	0
69	20240429	195500	18460578	88	88	88	88	0
70	20240429	195400	18460578	88	88	88	88	0
71	20240429	195300	18460578	88	88	88	88	0
72	20240429	195200	18460578	88	88	88	88	0
73	20240429	195100	18460578	88	88	88	88	0
74	20240429	195000	18460578	88	88	88	88	0
75	20240429	194900	18460578	88	88	88	88	0
76	20240429	194800	18460578	88	88	88	88	0
77	20240429	194700	18460578	88	88	88	88	0
78	20240429	194600	18460578	88	88	88	88	0
79	20240429	194500	18460578	88	88	88	88	0
80	20240429	194400	18460578	88	88	88	88	0
81	20240429	194300	18460578	88	88	88	88	0
82	20240429	194200	18460578	88	88	88	88	0
83	20240429	194100	18460578	88	88	88	88	0
84	20240429	194000	18460578	88	88	88	88	0
85	20240429	193900	18460578	88	88	88	88	0
86	20240429	193800	18460578	88	88	88	88	0
87	20240429	193700	18460578	88	88	88	88	0
88	20240429	193600	18460578	88	88	88	88	0
89	20240429	193500	18460578	88	88	88	88	0
90	20240429	193400	18460578	88	88	88	88	0
91	20240429	193300	18460578	88	88	88	88	0
92	20240429	193200	18460578	88	88	88	88	15083
93	20240429	193100	18460578	88	88	88	88	0
94	20240429	193000	18460578	88	88	88	88	0
95	20240429	192900	18460578	88	88	88	88	0
96	20240429	192800	18460578	88	88	88	88	0
97	20240429	192700	18460578	88	88	88	88	0
98	20240429	192600	18460578	88	88	88	88	0
99	20240429	192500	18460578	88	88	88	88	0
100	20240429	192400	18460578	88	88	88	88	0
101	20240429	192300	18460578	88	88	88	88	0
102	20240429	192200	18460578	88	88	88	88	0
103	20240429	192100	18460578	88	88	88	88	0
104	20240429	192000	18460578	88	88	88	88	0
105	20240429	191900	18460578	88	88	88	88	0
106	20240429	191800	18460578	88	88	88	88	0
107	20240429	191700	18460578	88	88	88	88	0
108	20240429	191600	18460578	88	88	88	88	0
109	20240429	191500	18460578	88	88	88	88	0
110	20240429	191400	18460578	88	88	88	88	0
111	20240429	191300	18460578	88	88	88	88	0
112	20240429	191200	18460578	88	88	88	88	0
113	20240429	191100	18460578	88	88	88	88	0
114	20240429	191000	18460578	88	88	88	88	0
115	20240429	190900	18460578	88	88	88	88	0
116	20240429	190800	18460578	88	88	88	88	0
117	20240429	190700	18460578	88	88	88	88	0
118	20240429	190600	18460578	88	88	88	88	0
119	20240429	190500	18460578	88	88	88	88	0
120	20240429	190400	18460578	88	88	88	88	0
121	20240429	190300	18460578	88	88	88	88	0
122	20240429	190200	18460578	88	88	88	88	15083
123	20240429	190100	18460578	88	88	88	88	0
124	20240429	190000	18460578	88	88	88	88	0
125	20240429	185900	18460578	88	88	88	88	0
126	20240429	185800	18460578	88	88	88	88	0
127	20240429	185700	18460578	88	88	88	88	0
128	20240429	185600	18460578	88	88	88	88	0
129	20240429	185500	18460578	88	88	88	88	0
130	20240429	185400	18460578	88	88	88	88	0
131	20240429	185300	18460578	88	88	88	88	0
132	20240429	185200	18460578	88	88	88	88	0
133	20240429	185100	18460578	88	88	88	88	0
134	20240429	185000	18460578	88	88	88	88	0
135	20240429	184900	18460578	88	88	88	88	0
136	20240429	184800	18460578	88	88	88	88	0
137	20240429	184700	18460578	88	88	88	88	0
138	20240429	184600	18460578	88	88	88	88	0
139	20240429	184500	18460578	88	88	88	88	0
140	20240429	184400	18460578	88	88	88	88	0
141	20240429	184300	18460578	88	88	88	88	0
142	20240429	184200	18460578	88	88	88	88	0
143	20240429	184100	18460578	88	88	88	88	0
144	20240429	184000	18460578	88	88	88	88	0
145	20240429	183900	18460578	88	88	88	88	0
146	20240429	183800	18460578	88	88	88	88	0
147	20240429	183700	18460578	88	88	88	88	0
148	20240429	183600	18460578	88	88	88	88	0
149	20240429	183500	18460578	88	88	88	88	0
150	20240429	183400	18460578	88	88	88	88	0
151	20240429	183300	18460578	88	88	88	88	0
152	20240429	183200	18460578	88	88	88	88	15083
153	20240429	183100	18460578	88	88	88	88	0
154	20240429	183000	18460578	88	88	88	88	0
155	20240429	182900	18460578	88	88	88	88	0
156	20240429	182800	18460578	88	88	88	88	0
157	20240429	182700	18460578	88	88	88	88	0
158	20240429	182600	18460578	88	88	88	88	0
159	20240429	182500	18460578	88	88	88	88	0
160	20240429	182400	18460578	88	88	88	88	0
161	20240429	182300	18460578	88	88	88	88	0
162	20240429	182200	18460578	88	88	88	88	0
163	20240429	182100	18460578	88	88	88	88	0
164	20240429	182000	18460578	88	88	88	88	0
165	20240429	181900	18460578	88	88	88	88	0
166	20240429	181800	18460578	88	88	88	88	0
167	20240429	181700	18460578	88	88	88	88	0
168	20240429	181600	18460578	88	88	88	88	0
169	20240429	181500	18460578	88	88	88	88	0
170	20240429	181400	18460578	88	88	88	88	0
171	20240429	181300	18460578	88	88	88	88	0
172	20240429	181200	18460578	88	88	88	88	0
173	20240429	181100	18460578	88	88	88	88	0
174	20240429	181000	18460578	88	88	88	88	0
175	20240429	180900	18460578	88	88	88	88	0
176	20240429	180800	18460578	88	88	88	88	0
177	20240429	180700	18460578	88	88	88	88	0
178	20240429	180600	18460578	88	88	88	88	0
179	20240429	180500	18460578	88	88	88	88	0
180	20240429	180400	18460578	88	88	88	88	0
181	20240429	180300	18460578	88	88	88	88	0
182	20240429	180200	18460578	88	88	88	88	15083
183	20240429	180100	18460578	88	88	88	88	0
184	20240429	180000	18460578	88	88	88	88	0
185	20240429	175900	18460578	88	88	88	88	0
186	20240429	175800	18460578	88	88	88	88	0
187	20240429	175700	18460578	88	88	88	88	0
188	20240429	175600	18460578	88	88	88	88	0
189	20240429	175500	18460578	88	88	88	88	0
190	20240429	175400	18460578	88	88	88	88	0
191	20240429	175300	18460578	88	88	88	88	0
192	20240429	175200	18460578	88	88	88	88	0
193	20240429	175100	18460578	88	88	88	88	0
194	20240429	175000	18460578	88	88	88	88	0
195	20240429	174900	18460578	88	88	88	88	0
196	20240429	174800	18460578	88	88	88	88	0
197	20240429	174700	18460578	88	88	88	88	0
198	20240429	174600	18460578	88	88	88	88	0
199	20240429	174500	18460578	88	88	88	88	0
200	20240429	174400	18460578	88	88	88	88	0
201	20240429	174300	18460578	88	88	88	88	0
202	20240429	174200	18460578	88	88	88	88	0
203	20240429	174100	18460578	88	88	88	88	0
204	20240429	174000	18460578	88	88	88	88	0
205	20240429	173900	18460578	88	88	88	88	0
206	20240429	173800	18460578	88	88	88	88	0
207	20240429	173700	18460578	88	88	88	88	0
208	20240429	173600	18460578	88	88	88	88	0
209	20240429	173500	18460578	88	88	88	88	0
210	20240429	173400	18460578	88	88	88	88	0
211	20240429	173300	18460578	88	88	88	88	0
212	20240429	173200	18460578	88	88	88	88	15083
213	20240429	173100	18460578	88	88	88	88	0
214	20240429	173000	18460578	88	88	88	88	0
215	20240429	172900	18460578	88	88	88	88	0
216	20240429	172800	18460578	88	88	88	88	0
217	20240429	172700	18460578	88	88	88	88	0
218	20240429	172600	18460578	88	88	88	88	0
219	20240429	172500	18460578	88	88	88	88	0
220	20240429	172400	18460578	88	88	88	88	0
221	20240429	172300	18460578	88	88	88	88	0
222	20240429	172200	18460578	88	88	88	88	0
223	20240429	172100	18460578	88	88	88	88	0
224	20240429	172000	18460578	88	88	88	88	0
225	20240429	171900	18460578	88	88	88	88	0
226	20240429	171800	18460578	88	88	88	88	0
227	20240429	171700	18460578	88	88	88	88	0
228	20240429	171600	18460578	88	88	88	88	0
229	20240429	171500	18460578	88	88	88	88	0
230	20240429	171400	18460578	88	88	88	88	0
231	20240429	171300	18460578	88	88	88	88	0
232	20240429	171200	18460578	88	88	88	88	0
233	20240429	171100	18460578	88	88	88	88	0
234	20240429	171000	18460578	88	88	88	88	0
235	20240429	170900	18460578	88	88	88	88	0
236	20240429	170800	18460578	88	88	88	88	0
237	20240429	170700	18460578	88	88	88	88	0
238	20240429	170600	18460578	88	88	88	88	0
239	20240429	170500	18460578	88	88	88	88	0
240	20240429	170400	18460578	88	88	88	88	0
241	20240429	170300	18460578	88	88	88	88	0
242	20240429	170200	18460578	88	88	88	88	15083
243	20240429	170100	18460578	88	88	88	88	0
244	20240429	170000	18460578	88	88	88	88	0
245	20240429	165900	18460578	88	88	88	88	0
246	20240429	165800	18460578	88	88	88	88	0
247	20240429	165700	18460578	88	88	88	88	0
248	20240429	165600	18460578	88	88	88	88	0
249	20240429	165500	18460578	88	88	88	88	0
250	20240429	165400	18460578	88	88	88	88	0
251	20240429	165300	18460578	88	88	88	88	0
252	20240429	165200	18460578	88	88	88	88	0
253	20240429	165100	18460578	88	88	88	88	0
254	20240429	165000	18460578	88	88	88	88	0
255	20240429	164900	18460578	88	88	88	88	0
256	20240429	164800	18460578	88	88	88	88	0
257	20240429	164700	18460578	88	88	88	88	0
258	20240429	164600	18460578	88	88	88	88	0
259	20240429	164500	18460578	88	88	88	88	0
260	20240429	164400	18460578	88	88	88	88	0
261	20240429	164300	18460578	88	88	88	88	0
262	20240429	164200	18460578	88	88	88	88	0
263	20240429	164100	18460578	88	88	88	88	0
264	20240429	164000	18460578	88	88	88	88	0
265	20240429	163900	18460578	88	88	88	88	0
266	20240429	163800	18460578	88	88	88	88	0
267	20240429	163700	18460578	88	88	88	88	0
268	20240429	163600	18460578	88	88	88	88	0
269	20240429	163500	18460578	88	88	88	88	0
270	20240429	163400	18460578	88	88	88	88	0
271	20240429	163300	18460578	88	88	88	88	0
272	20240429	163200	18460578	88	88	88	88	15083
273	20240429	163100	18460578	88	88	88	88	0
274	20240429	163000	18460578	88	88	88	88	0
275	20240429	162900	18460578	88	88	88	88	0
276	20240429	162800	18460578	88	88	88	88	0
277	20240429	162700	18460578	88	88	88	88	0
278	20240429	162600	18460578	88	88	88	88	0
279	20240429	162500	18460578	88	88	88	88	0
280	20240429	162400	18460578	88	88	88	88	0
281	20240429	162300	18460578	88	88	88	88	0
282	20240429	162200	18460578	88	88	88	88	0
283	20240429	162100	18460578	88	88	88	88	0
284	20240429	162000	18460578	88	88	88	88	0
285	20240429	161900	18460578	88	88	88	88	0
286	20240429	161800	18460578	88	88	88	88	0
287	20240429	161700	18460578	88	88	88	88	0
288	20240429	161600	18460578	88	88	88	88	0
289	20240429	161500	18460578	88	88	88	88	0
290	20240429	161400	18460578	88	88	88	88	0
291	20240429	161300	18460578	88	88	88	88	0
292	20240429	161200	18460578	88	88	88	88	0
293	20240429	161100	18460578	88	88	88	88	0
294	20240429	161000	18460578	88	88	88	88	0
295	20240429	160900	18460578	88	88	88	88	0
296	20240429	160800	18460578	88	88	88	88	0
297	20240429	160700	18460578	88	88	88	88	0
298	20240429	160600	18460578	88	88	88	88	0
299	20240429	160500	18460578	88	88	88	88	0
300	20240429	160400	18460578	88	88	88	88	0
301	20240429	160300	18460578	88	88	88	88	0
302	20240429	160200	18460578	88	88	88	88	15083
303	20240429	160100	18460578	88	88	88	88	0
304	20240429	160000	18460578	88	88	88	88	0
305	20240429	155900	18460578	88	88	88	88	0
306	20240429	155800	18460578	88	88	88	88	0
307	20240429	155700	18460578	88	88	88	88	0
308	20240429	155600	18460578	88	88	88	88	0
309	20240429	155500	18460578	88	88	88	88	0
310	20240429	155400	18460578	88	88	88	88	0
311	20240429	155300	18460578	88	88	88	88	0
312	20240429	155200	18460578	88	88	88	88	0
313	20240429	155100	18460578	88	88	88	88	0
314	20240429	155000	18460578	88	88	88	88	0
315	20240429	154900	18460578	88	88	88	88	0
316	20240429	154800	18460578	88	88	88	88	0
317	20240429	154700	18460578	88	88	88	88	0
318	20240429	154600	18460578	88	88	88	88	0
319	20240429	154500	18460578	88	88	88	88	0
320	20240429	154400	18460578	88	88	88	88	0
321	20240429	154300	18460578	88	88	88	88	0
322	20240429	154200	18460578	88	88	88	88	0
323	20240429	154100	18460578	88	88	88	88	0
324	20240429	154000	18460578	88	88	88	88	0
325	20240429	153900	18460578	88	88	88	88	0
326	20240429	153800	18460578	88	88	88	88	0
327	20240429	153700	18460578	88	88	88	88	0
328	20240429	153600	18460578	88	88	88	88	0
329	20240429	153500	18460578	88	88	88	88	0
330	20240429	153400	18460578	88	88	88	88	0
331	20240429	153300	18460578	88	88	88	88	0
332	20240429	153200	18460578	88	88	88	88	15083
333	20240429	153100	18460578	88	88	88	88	0
334	20240429	153000	18460578	88	88	88	88	15083
335	20240429	152900	17133274	88	88	88	88	0
336	20240429	152800	17133274	88	88	88	88	0
337	20240429	152700	17133274	88	88	88	88	0
338	20240429	152600	17133274	88	88	88	88	0
339	20240429	152500	17133274	88	88	88	88	0
340	20240429	152400	17133274	88	88	88	88	0
341	20240429	152300	17133274	88	88	88	88	0
342	20240429	152200	17133274	88	88	88	88	0
343	20240429	152100	17133274	88	88	88	88	0
344	20240429	152000	17133274	88	88	88	88	0
345	20240429	151900	17133274	88	88	88	88	0
346	20240429	151800	17133274	88	88	88	88	0
347	20240429	151700	17133274	88	88	88	88	0
348	20240429	151600	17133274	88	88	88	88	0
349	20240429	151500	17133274	88	88	88	88	0
350	20240429	151400	17133274	88	88	88	88	0
351	20240429	151300	17133274	88	88	88	88	0
352	20240429	151200	17133274	88	88	88	88	0
353	20240429	151100	17133274	88	88	88	88	0
354	20240429	151000	17133274	88	88	88	88	0
355	20240429	150900	17133274	88	88	88	88	0
356	20240429	150800	17133274	88	88	88	88	0
357	20240429	150700	17133274	88	88	88	88	0
358	20240429	150600	17133274	88	88	88	88	0
359	20240429	150500	17133274	88	88	88	88	0
360	20240429	150400	17133274	88	88	88	88	0
361	20240429	150300	17133274	88	88	88	88	0
362	20240429	150200	17133274	88	88	88	88	0
363	20240429	150100	17133274	88	88	88	88	0
364	20240429	150000	17133274	88	88	88	88	0
365	20240429	145900	17133274	88	88	88	88	2372
366	20240429	145800	16924538	88	88	88	88	0
367	20240429	145700	16924538	88	88	88	88	0
368	20240429	145600	16924538	88	88	88	88	0
369	20240429	145500	16924538	88	88	88	88	0
370	20240429	145400	16924538	88	88	88	88	6555
371	20240429	145300	16347698	87	87	87	87	0
372	20240429	145200	16347698	87	87	87	87	0
373	20240429	145100	16347698	87	87	87	87	0
374	20240429	145000	16347698	87	87	87	87	0
375	20240429	144900	16347698	87	87	87	87	0
376	20240429	144800	16347698	87	87	87	87	0
377	20240429	144700	16347698	87	87	87	87	0
378	20240429	144600	16347698	87	87	87	87	0
379	20240429	144500	16347698	87	87	87	87	0
380	20240429	144400	16347698	87	87	87	87	0
381	20240429	144300	16347698	87	87	87	87	0
382	20240429	144200	16347698	87	87	87	87	0
383	20240429	144100	16347698	87	87	87	87	0
384	20240429	144000	16347698	87	87	87	87	0
385	20240429	143900	16347698	87	87	87	87	0
386	20240429	143800	16347698	87	87	87	87	0
387	20240429	143700	16347698	87	87	87	87	0
388	20240429	143600	16347698	87	87	87	87	0
389	20240429	143500	16347698	87	87	87	87	0
390	20240429	143400	16347698	87	87	87	87	1000
391	20240429	143300	16260698	87	87	87	87	0
392	20240429	143200	16260698	87	87	87	87	0
393	20240429	143100	16260698	87	87	87	87	0
394	20240429	143000	16260698	87	87	87	87	1076
395	20240429	142900	16167086	89	89	89	89	0
396	20240429	142800	16167086	89	89	89	89	0
397	20240429	142700	16167086	89	89	89	89	0
398	20240429	142600	16167086	89	89	89	89	0
399	20240429	142500	16167086	89	89	89	89	0
400	20240429	142400	16167086	89	89	89	89	0
401	20240429	142300	16167086	89	89	89	89	0
402	20240429	142200	16167086	89	89	89	89	0
403	20240429	142100	16167086	89	89	89	89	0
404	20240429	142000	16167086	89	89	89	89	0
405	20240429	141900	16167086	89	89	89	89	0
406	20240429	141800	16167086	89	89	89	89	0
407	20240429	141700	16167086	89	89	89	89	0
408	20240429	141600	16167086	89	89	89	89	0
409	20240429	141500	16167086	89	89	89	89	0
410	20240429	141400	16167086	89	89	89	89	0
411	20240429	141300	16167086	89	89	89	89	0
412	20240429	141200	16167086	89	89	89	89	0
413	20240429	141100	16167086	89	89	89	89	0
414	20240429	141000	16167086	89	89	89	89	0
415	20240429	140900	16167086	89	89	89	89	0
416	20240429	140800	16167086	89	89	89	89	0
417	20240429	140700	16167086	89	89	89	89	0
418	20240429	140600	16167086	89	89	89	89	0
419	20240429	140500	16167086	89	89	89	89	0
420	20240429	140400	16167086	89	89	89	89	0
421	20240429	140300	16167086	89	89	89	89	0
422	20240429	140200	16167086	89	89	89	89	0
423	20240429	140100	16167086	89	89	89	89	0
424	20240429	140000	16167086	89	89	89	89	0
425	20240429	135900	16167086	89	89	89	89	0
426	20240429	135800	16167086	89	89	89	89	0
427	20240429	135700	16167086	89	89	89	89	0
428	20240429	135600	16167086	89	89	89	89	0
429	20240429	135500	16167086	89	89	89	89	0
430	20240429	135400	16167086	89	89	89	89	0
431	20240429	135300	16167086	89	89	89	89	0
432	20240429	135200	16167086	89	89	89	89	0
433	20240429	135100	16167086	89	89	89	89	0
434	20240429	135000	16167086	89	89	89	89	0
435	20240429	134900	16167086	89	89	89	89	0
436	20240429	134800	16167086	89	89	89	89	0
437	20240429	134700	16167086	89	89	89	89	10
438	20240429	134600	16166196	89	89	89	89	0
439	20240429	134500	16166196	89	89	89	89	0
440	20240429	134400	16166196	89	89	89	89	0
441	20240429	134300	16166196	89	89	89	89	0
442	20240429	134200	16166196	89	89	89	89	0
443	20240429	134100	16166196	89	89	89	89	0
444	20240429	134000	16166196	89	89	89	89	0
445	20240429	133900	16166196	89	89	89	89	0
446	20240429	133800	16166196	89	89	89	89	0
447	20240429	133700	16166196	89	89	89	89	0
448	20240429	133600	16166196	89	89	89	89	12192
449	20240429	133500	15081108	90	90	90	90	0
450	20240429	133400	15081108	90	90	90	90	0
451	20240429	133300	15081108	90	90	90	90	0
452	20240429	133200	15081108	90	90	90	90	0
453	20240429	133100	15081108	90	90	90	90	0
454	20240429	133000	15081108	90	90	90	90	0
455	20240429	132900	15081108	90	90	90	90	0
456	20240429	132800	15081108	90	90	90	90	0
457	20240429	132700	15081108	90	90	90	90	0
458	20240429	132600	15081108	90	90	90	90	0
459	20240429	132500	15081108	90	90	90	90	1
460	20240429	132400	15081018	89	89	89	89	0
461	20240429	132300	15081018	89	89	89	89	0
462	20240429	132200	15081018	89	89	89	89	0
463	20240429	132100	15081018	89	89	89	89	3808
464	20240429	132000	14742106	89	89	89	89	0
465	20240429	131900	14742106	89	89	89	89	0
466	20240429	131800	14742106	89	89	89	89	0
467	20240429	131700	14742106	89	89	89	89	0
468	20240429	131600	14742106	89	89	89	89	0
469	20240429	131500	14742106	89	89	89	89	0
470	20240429	131400	14742106	89	89	89	89	0
471	20240429	131300	14742106	89	89	89	89	0
472	20240429	131200	14742106	89	89	89	89	0
473	20240429	131100	14742106	89	89	89	89	0
474	20240429	131000	14742106	89	89	89	89	0
475	20240429	130900	14742106	89	89	89	89	0
476	20240429	130800	14742106	89	89	89	89	0
477	20240429	130700	14742106	89	89	89	89	0
478	20240429	130600	14742106	89	89	89	89	12
479	20240429	130500	14741038	88	88	88	88	0
480	20240429	130400	14741038	88	88	88	88	0
481	20240429	130300	14741038	88	88	88	88	0
482	20240429	130200	14741038	88	88	88	88	0
483	20240429	130100	14741038	88	88	88	88	0
484	20240429	130000	14741038	88	88	88	88	0
485	20240429	125900	14741038	88	88	88	88	0
486	20240429	125800	14741038	88	88	88	88	0
487	20240429	125700	14741038	88	88	88	88	0
488	20240429	125600	14741038	88	88	88	88	0
489	20240429	125500	14741038	88	88	88	88	0
490	20240429	125400	14741038	88	88	88	88	0
491	20240429	125300	14741038	88	88	88	88	0
492	20240429	125200	14741038	88	88	88	88	10671
493	20240429	125100	13801990	89	89	89	89	0
494	20240429	125000	13801990	89	89	89	89	0
495	20240429	124900	13801990	89	89	89	89	0
496	20240429	124800	13801990	89	89	89	89	1980
497	20240429	124700	13625770	90	90	90	90	0
498	20240429	124600	13625770	90	90	90	90	0
499	20240429	124500	13625770	90	90	90	90	0
500	20240429	124400	13625770	90	90	90	90	0
501	20240429	124300	13625770	90	90	90	90	0
502	20240429	124200	13625770	90	90	90	90	0
503	20240429	124100	13625770	90	90	90	90	0
504	20240429	124000	13625770	90	90	90	90	0
505	20240429	123900	13625770	90	90	90	90	0
506	20240429	123800	13625770	90	90	90	90	1217
507	20240429	123700	13516240	90	90	90	90	0
508	20240429	123600	13516240	90	90	90	90	0
509	20240429	123500	13516240	90	90	90	90	0
510	20240429	123400	13516240	90	90	90	90	0
511	20240429	123300	13516240	90	90	90	90	0
512	20240429	123200	13516240	90	90	90	90	0
513	20240429	123100	13516240	90	90	90	90	0
514	20240429	123000	13516240	90	90	90	90	0
515	20240429	122900	13516240	90	90	90	90	0
516	20240429	122800	13516240	90	90	90	90	0
517	20240429	122700	13516240	90	90	90	90	0
518	20240429	122600	13516240	90	90	90	90	0
519	20240429	122500	13516240	90	90	90	90	0
520	20240429	122400	13516240	90	90	90	90	0
521	20240429	122300	13516240	90	90	90	90	10
522	20240429	122200	13515340	90	90	90	90	0
523	20240429	122100	13515340	90	90	90	90	0
524	20240429	122000	13515340	90	90	90	90	0
525	20240429	121900	13515340	90	90	90	90	0
526	20240429	121800	13515340	90	90	90	90	0
527	20240429	121700	13515340	90	90	90	90	0
528	20240429	121600	13515340	90	90	90	90	0
529	20240429	121500	13515340	90	90	90	90	0
530	20240429	121400	13515340	90	90	90	90	0
531	20240429	121300	13515340	90	90	90	90	0
532	20240429	121200	13515340	90	90	90	90	0
533	20240429	121100	13515340	90	90	90	90	0
534	20240429	121000	13515340	90	90	90	90	0
535	20240429	120900	13515340	90	90	90	90	0
536	20240429	120800	13515340	90	90	90	90	0
537	20240429	120700	13515340	90	90	90	90	0
538	20240429	120600	13515340	90	90	90	90	0
539	20240429	120500	13515340	90	90	90	90	0
540	20240429	120400	13515340	90	90	90	90	0
541	20240429	120300	13515340	90	90	90	90	0
542	20240429	120200	13515340	90	90	90	90	0
543	20240429	120100	13515340	90	90	90	90	0
544	20240429	120000	13515340	90	90	90	90	0
545	20240429	115900	13515340	90	90	90	90	80
546	20240429	115800	13508140	89	89	89	89	0
547	20240429	115700	13508140	89	89	89	89	0
548	20240429	115600	13508140	89	89	89	89	0
549	20240429	115500	13508140	89	89	89	89	0
550	20240429	115400	13508140	89	89	89	89	0
551	20240429	115300	13508140	89	89	89	89	0
552	20240429	115200	13508140	89	89	89	89	2980
553	20240429	115100	13242920	90	90	90	90	0
554	20240429	115000	13242920	90	90	90	90	0
555	20240429	114900	13242920	90	90	90	90	0
556	20240429	114800	13242920	90	90	90	90	0
557	20240429	114700	13242920	90	90	90	90	0
558	20240429	114600	13242920	90	90	90	90	0
559	20240429	114500	13242920	90	90	90	90	0
560	20240429	114400	13242920	90	90	90	90	0
561	20240429	114300	13242920	90	90	90	90	0
562	20240429	114200	13242920	90	90	90	90	0
563	20240429	114100	13242920	90	90	90	90	0
564	20240429	114000	13242920	90	90	90	90	0
565	20240429	113900	13242920	90	90	90	90	0
566	20240429	113800	13242920	90	90	90	90	0
567	20240429	113700	13242920	90	90	90	90	0
568	20240429	113600	13242920	90	90	90	90	0
569	20240429	113500	13242920	90	90	90	90	0
570	20240429	113400	13242920	90	90	90	90	0
571	20240429	113300	13242920	90	90	90	90	0
572	20240429	113200	13242920	90	90	90	90	0
573	20240429	113100	13242920	90	90	90	90	0
574	20240429	113000	13242920	90	90	90	90	0
575	20240429	112900	13242920	90	90	90	90	0
576	20240429	112800	13242920	90	90	90	90	0
577	20240429	112700	13242920	90	90	90	90	0
578	20240429	112600	13242920	90	90	90	90	0
579	20240429	112500	13242920	90	90	90	90	0
580	20240429	112400	13242920	90	90	90	90	0
581	20240429	112300	13242920	90	90	90	90	500
582	20240429	112200	13197920	88	88	88	88	0
583	20240429	112100	13197920	88	88	88	88	0
584	20240429	112000	13197920	88	88	88	88	0
585	20240429	111900	13197920	88	88	88	88	0
586	20240429	111800	13197920	88	88	88	88	0
587	20240429	111700	13197920	88	88	88	88	0
588	20240429	111600	13197920	88	88	88	88	0
589	20240429	111500	13197920	88	88	88	88	1
590	20240429	111400	13197832	88	88	88	88	1
591	20240429	111300	13197744	90	90	90	90	0
592	20240429	111200	13197744	90	90	90	90	0
593	20240429	111100	13197744	90	90	90	90	0
594	20240429	111000	13197744	90	90	90	90	0
595	20240429	110900	13197744	90	90	90	90	92
596	20240429	110800	13189464	91	91	91	91	0
597	20240429	110700	13189464	91	91	91	91	0
598	20240429	110600	13189464	91	91	91	91	0
599	20240429	110500	13189464	91	91	91	91	1494
600	20240429	110400	13053510	91	91	91	91	10000
601	20240429	110300	12143510	91	91	91	91	0
602	20240429	110200	12143510	91	89	91	89	15101
603	20240429	110100	10787409	89	89	89	89	0
604	20240429	110000	10787409	89	89	89	89	0
605	20240429	105900	10787409	89	89	89	89	0
606	20240429	105800	10787409	89	89	89	89	0
607	20240429	105700	10787409	89	89	89	89	0
608	20240429	105600	10787409	89	89	89	89	0
609	20240429	105500	10787409	89	89	89	89	3000
610	20240429	105400	10520409	89	89	89	89	0
611	20240429	105300	10520409	89	89	89	89	0
612	20240429	105200	10520409	89	89	89	89	1000
613	20240429	105100	10431409	89	89	89	89	0
614	20240429	105000	10431409	89	89	89	89	0
615	20240429	104900	10431409	89	89	89	89	0
616	20240429	104800	10431409	89	89	89	89	0
617	20240429	104700	10431409	89	89	89	89	0
618	20240429	104600	10431409	89	89	89	89	0
619	20240429	104500	10431409	89	89	89	89	0
620	20240429	104400	10431409	89	89	89	89	0
621	20240429	104300	10431409	89	89	89	89	0
622	20240429	104200	10431409	89	89	89	89	5
623	20240429	104100	10430964	88	88	88	88	0
624	20240429	104000	10430964	88	88	88	88	1500
625	20240429	103900	10298964	88	88	88	88	0
626	20240429	103800	10298964	88	88	88	88	0
627	20240429	103700	10298964	88	88	88	88	1144
628	20240429	103600	10198292	88	88	88	88	0
629	20240429	103500	10198292	88	88	88	88	0
630	20240429	103400	10198292	88	88	88	88	312
631	20240429	103300	10170836	88	88	88	88	0
632	20240429	103200	10170836	88	88	88	88	661
633	20240429	103100	10112668	88	88	88	88	0
634	20240429	103000	10112668	88	88	88	88	0
635	20240429	102900	10112668	88	88	88	88	0
636	20240429	102800	10112668	88	88	88	88	0
637	20240429	102700	10112668	88	88	88	88	3000
638	20240429	102600	9848668	90	90	90	90	0
639	20240429	102500	9848668	90	90	90	90	0
640	20240429	102400	9848668	90	90	90	90	0
641	20240429	102300	9848668	90	90	90	90	0
642	20240429	102200	9848668	90	90	90	90	0
643	20240429	102100	9848668	90	90	90	90	0
644	20240429	102000	9848668	90	90	90	90	0
645	20240429	101900	9848668	90	90	90	90	89
646	20240429	101800	9840658	90	90	90	90	15
647	20240429	101700	9839308	90	90	90	90	84
648	20240429	101600	9831748	89	89	89	89	0
649	20240429	101500	9831748	89	89	89	89	0
650	20240429	101400	9831748	89	89	89	89	0
651	20240429	101300	9831748	89	89	89	89	100
652	20240429	101200	9822848	90	90	90	90	0
653	20240429	101100	9822848	90	90	90	90	180
654	20240429	101000	9806648	90	90	90	90	188
655	20240429	100900	9789728	90	90	90	90	0
656	20240429	100800	9789728	90	89	90	89	1000
657	20240429	100700	9700428	88	88	88	88	8955
658	20240429	100600	8912388	87	87	87	87	0
659	20240429	100500	8912388	87	87	87	87	0
660	20240429	100400	8912388	87	87	87	87	0
661	20240429	100300	8912388	87	87	87	87	0
662	20240429	100200	8912388	87	87	87	87	0
663	20240429	100100	8912388	87	86	87	86	1000
664	20240429	100000	8826088	85	85	85	85	0
665	20240429	095900	8826088	85	85	85	85	0
666	20240429	095800	8826088	85	85	85	85	3342
667	20240429	095700	8542018	85	85	85	85	102
668	20240429	095600	8533348	85	85	85	85	43
669	20240429	095500	8529693	85	85	85	85	2357
670	20240429	095400	8329348	85	85	85	85	0
671	20240429	095300	8329348	85	85	85	85	0
672	20240429	095200	8329348	85	85	85	85	0
673	20240429	095100	8329348	85	85	85	85	0
674	20240429	095000	8329348	85	85	85	85	0
675	20240429	094900	8329348	85	85	85	85	0
676	20240429	094800	8329348	85	85	85	85	0
677	20240429	094700	8329348	85	85	85	85	0
678	20240429	094600	8329348	85	84	85	84	2219
679	20240429	094500	8142916	84	84	84	84	0
680	20240429	094400	8142916	84	84	84	84	0
681	20240429	094300	8142916	84	84	84	84	116
682	20240429	094200	8133172	80	81	81	80	30000
683	20240429	094100	5733171	81	81	81	81	0
684	20240429	094000	5733171	81	81	81	81	0
685	20240429	093900	5733171	81	81	81	81	0
686	20240429	093800	5733171	81	81	81	81	5000
687	20240429	093700	5328171	83	83	83	83	0
688	20240429	093600	5328171	83	83	83	83	0
689	20240429	093500	5328171	83	83	83	83	5000
690	20240429	093400	4913171	84	84	84	84	0
691	20240429	093300	4913171	84	84	84	84	0
692	20240429	093200	4913171	84	84	84	84	0
693	20240429	093100	4913171	84	84	84	84	1
694	20240429	093000	4913087	84	84	84	84	0
695	20240429	092900	4913087	84	87	87	84	7520
696	20240429	092800	4275281	88	88	88	88	1045
697	20240429	092700	4183321	92	92	92	92	0
698	20240429	092600	4183321	92	92	92	92	0
699	20240429	092500	4183321	92	92	92	92	0
700	20240429	092400	4183321	92	92	92	92	0
701	20240429	092300	4183321	92	92	92	92	0
702	20240429	092200	4183321	92	92	92	92	3
703	20240429	092100	4183045	92	92	92	92	0
704	20240429	092000	4183045	92	92	92	92	41
705	20240429	091900	4179273	95	95	95	95	3
706	20240429	091800	4178988	95	95	95	95	0
707	20240429	091700	4178988	95	95	95	95	0
708	20240429	091600	4178988	95	95	95	95	0
709	20240429	091500	4178988	95	95	95	95	0
710	20240429	091400	4178988	95	95	95	95	0
711	20240429	091300	4178988	95	95	95	95	0
712	20240429	091200	4178988	95	95	95	95	0
713	20240429	091100	4178988	95	95	95	95	0
714	20240429	091000	4178988	95	95	95	95	100
715	20240429	090900	4169488	96	96	96	96	0
716	20240429	090800	4169488	96	95	96	95	43445
717	20240429	090700	768	96	96	96	96	0
718	20240429	090600	768	96	96	96	96	0
719	20240429	090500	768	96	96	96	96	0
720	20240429	090400	768	96	96	96	96	0
721	20240429	090300	768	96	96	96	96	0
722	20240429	090200	768	96	96	96	96	0
723	20240429	090100	768	96	96	96	96	0
724	20240429	090000	768	96	96	96	96	8