KissMeData/002780/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183800	154600242	959	959	959	959	1004
3	20240429	183700	154600242	959	959	959	959	0
4	20240429	183600	154600242	959	959	959	959	0
5	20240429	183500	154600242	959	959	959	959	0
6	20240429	183400	154600242	959	959	959	959	0
7	20240429	183300	154600242	959	959	959	959	0
8	20240429	183200	154600242	959	959	959	959	0
9	20240429	183100	154600242	959	959	959	959	0
10	20240429	183000	154600242	959	959	959	959	0
11	20240429	182900	154600242	959	959	959	959	0
12	20240429	182800	154600242	959	959	959	959	0
13	20240429	182700	154600242	959	959	959	959	0
14	20240429	182600	154600242	959	959	959	959	0
15	20240429	182500	154600242	959	959	959	959	0
16	20240429	182400	154600242	959	959	959	959	0
17	20240429	182300	154600242	959	959	959	959	0
18	20240429	182200	154600242	959	959	959	959	0
19	20240429	182100	154600242	959	959	959	959	0
20	20240429	182000	154600242	959	959	959	959	0
21	20240429	181900	154600242	959	959	959	959	0
22	20240429	181800	154600242	959	959	959	959	0
23	20240429	181700	154600242	959	959	959	959	0
24	20240429	181600	154600242	959	959	959	959	0
25	20240429	181500	154600242	959	959	959	959	0
26	20240429	181400	154600242	959	959	959	959	0
27	20240429	181300	154600242	959	959	959	959	0
28	20240429	181200	154600242	959	959	959	959	0
29	20240429	181100	154600242	959	959	959	959	0
30	20240429	181000	154600242	959	959	959	959	0
31	20240429	180900	154600242	959	959	959	959	0
32	20240429	180800	154600242	959	959	959	959	1004
33	20240429	180700	154600242	959	959	959	959	0
34	20240429	180600	154600242	959	959	959	959	0
35	20240429	180500	154600242	959	959	959	959	0
36	20240429	180400	154600242	959	959	959	959	0
37	20240429	180300	154600242	959	959	959	959	0
38	20240429	180200	154600242	959	959	959	959	0
39	20240429	180100	154600242	959	959	959	959	0
40	20240429	180000	154600242	959	959	959	959	0
41	20240429	175900	154600242	959	959	959	959	0
42	20240429	175800	154600242	959	959	959	959	0
43	20240429	175700	154600242	959	959	959	959	0
44	20240429	175600	154600242	959	959	959	959	0
45	20240429	175500	154600242	959	959	959	959	0
46	20240429	175400	154600242	959	959	959	959	0
47	20240429	175300	154600242	959	959	959	959	0
48	20240429	175200	154600242	959	959	959	959	0
49	20240429	175100	154600242	959	959	959	959	0
50	20240429	175000	154600242	959	959	959	959	0
51	20240429	174900	154600242	959	959	959	959	0
52	20240429	174800	154600242	959	959	959	959	0
53	20240429	174700	154600242	959	959	959	959	0
54	20240429	174600	154600242	959	959	959	959	0
55	20240429	174500	154600242	959	959	959	959	0
56	20240429	174400	154600242	959	959	959	959	0
57	20240429	174300	154600242	959	959	959	959	0
58	20240429	174200	154600242	959	959	959	959	0
59	20240429	174100	154600242	959	959	959	959	0
60	20240429	174000	154600242	959	959	959	959	0
61	20240429	173900	154600242	959	959	959	959	0
62	20240429	173800	154600242	959	959	959	959	1004
63	20240429	173700	154600242	959	959	959	959	0
64	20240429	173600	154600242	959	959	959	959	0
65	20240429	173500	154600242	959	959	959	959	0
66	20240429	173400	154600242	959	959	959	959	0
67	20240429	173300	154600242	959	959	959	959	0
68	20240429	173200	154600242	959	959	959	959	0
69	20240429	173100	154600242	959	959	959	959	0
70	20240429	173000	154600242	959	959	959	959	0
71	20240429	172900	154600242	959	959	959	959	0
72	20240429	172800	154600242	959	959	959	959	0
73	20240429	172700	154600242	959	959	959	959	0
74	20240429	172600	154600242	959	959	959	959	0
75	20240429	172500	154600242	959	959	959	959	0
76	20240429	172400	154600242	959	959	959	959	0
77	20240429	172300	154600242	959	959	959	959	0
78	20240429	172200	154600242	959	959	959	959	0
79	20240429	172100	154600242	959	959	959	959	0
80	20240429	172000	154600242	959	959	959	959	0
81	20240429	171900	154600242	959	959	959	959	0
82	20240429	171800	154600242	959	959	959	959	0
83	20240429	171700	154600242	959	959	959	959	0
84	20240429	171600	154600242	959	959	959	959	0
85	20240429	171500	154600242	959	959	959	959	0
86	20240429	171400	154600242	959	959	959	959	0
87	20240429	171300	154600242	959	959	959	959	0
88	20240429	171200	154600242	959	959	959	959	0
89	20240429	171100	154600242	959	959	959	959	0
90	20240429	171000	154600242	959	959	959	959	0
91	20240429	170900	154600242	959	959	959	959	0
92	20240429	170800	154600242	959	959	959	959	1004
93	20240429	170700	154600242	959	959	959	959	0
94	20240429	170600	154600242	959	959	959	959	0
95	20240429	170500	154600242	959	959	959	959	0
96	20240429	170400	154600242	959	959	959	959	0
97	20240429	170300	154600242	959	959	959	959	0
98	20240429	170200	154600242	959	959	959	959	0
99	20240429	170100	154600242	959	959	959	959	0
100	20240429	170000	154600242	959	959	959	959	0
101	20240429	165900	154600242	959	959	959	959	0
102	20240429	165800	154600242	959	959	959	959	0
103	20240429	165700	154600242	959	959	959	959	0
104	20240429	165600	154600242	959	959	959	959	0
105	20240429	165500	154600242	959	959	959	959	0
106	20240429	165400	154600242	959	959	959	959	0
107	20240429	165300	154600242	959	959	959	959	0
108	20240429	165200	154600242	959	959	959	959	0
109	20240429	165100	154600242	959	959	959	959	0
110	20240429	165000	154600242	959	959	959	959	0
111	20240429	164900	154600242	959	959	959	959	0
112	20240429	164800	154600242	959	959	959	959	0
113	20240429	164700	154600242	959	959	959	959	0
114	20240429	164600	154600242	959	959	959	959	0
115	20240429	164500	154600242	959	959	959	959	0
116	20240429	164400	154600242	959	959	959	959	0
117	20240429	164300	154600242	959	959	959	959	0
118	20240429	164200	154600242	959	959	959	959	0
119	20240429	164100	154600242	959	959	959	959	0
120	20240429	164000	154600242	959	959	959	959	0
121	20240429	163900	154600242	959	959	959	959	0
122	20240429	163800	154600242	959	959	959	959	1004
123	20240429	163700	154600242	959	959	959	959	0
124	20240429	163600	154600242	959	959	959	959	0
125	20240429	163500	154600242	959	959	959	959	0
126	20240429	163400	154600242	959	959	959	959	0
127	20240429	163300	154600242	959	959	959	959	0
128	20240429	163200	154600242	959	959	959	959	0
129	20240429	163100	154600242	959	959	959	959	0
130	20240429	163000	154600242	959	959	959	959	0
131	20240429	162900	154600242	959	959	959	959	0
132	20240429	162800	154600242	959	959	959	959	0
133	20240429	162700	154600242	959	959	959	959	0
134	20240429	162600	154600242	959	959	959	959	0
135	20240429	162500	154600242	959	959	959	959	0
136	20240429	162400	154600242	959	959	959	959	0
137	20240429	162300	154600242	959	959	959	959	0
138	20240429	162200	154600242	959	959	959	959	0
139	20240429	162100	154600242	959	959	959	959	0
140	20240429	162000	154600242	959	959	959	959	0
141	20240429	161900	154600242	959	959	959	959	0
142	20240429	161800	154600242	959	959	959	959	0
143	20240429	161700	154600242	959	959	959	959	0
144	20240429	161600	154600242	959	959	959	959	0
145	20240429	161500	154600242	959	959	959	959	0
146	20240429	161400	154600242	959	959	959	959	0
147	20240429	161300	154600242	959	959	959	959	0
148	20240429	161200	154600242	959	959	959	959	0
149	20240429	161100	154600242	959	959	959	959	0
150	20240429	161000	154600242	959	959	959	959	0
151	20240429	160900	154600242	959	959	959	959	0
152	20240429	160800	154600242	959	959	959	959	1004
153	20240429	160700	154600242	959	959	959	959	0
154	20240429	160600	154600242	959	959	959	959	0
155	20240429	160500	154600242	959	959	959	959	0
156	20240429	160400	154600242	959	959	959	959	0
157	20240429	160300	154600242	959	959	959	959	0
158	20240429	160200	154600242	959	959	959	959	0
159	20240429	160100	154600242	959	959	959	959	0
160	20240429	160000	154600242	959	959	959	959	0
161	20240429	155900	154600242	959	959	959	959	0
162	20240429	155800	154600242	959	959	959	959	0
163	20240429	155700	154600242	959	959	959	959	0
164	20240429	155600	154600242	959	959	959	959	0
165	20240429	155500	154600242	959	959	959	959	0
166	20240429	155400	154600242	959	959	959	959	0
167	20240429	155300	154600242	959	959	959	959	0
168	20240429	155200	154600242	959	959	959	959	0
169	20240429	155100	154600242	959	959	959	959	0
170	20240429	155000	154600242	959	959	959	959	0
171	20240429	154900	154600242	959	959	959	959	0
172	20240429	154800	154600242	959	959	959	959	0
173	20240429	154700	154600242	959	959	959	959	0
174	20240429	154600	154600242	959	959	959	959	0
175	20240429	154500	154600242	959	959	959	959	0
176	20240429	154400	154600242	959	959	959	959	0
177	20240429	154300	154600242	959	959	959	959	0
178	20240429	154200	154600242	959	959	959	959	0
179	20240429	154100	154600242	959	959	959	959	0
180	20240429	154000	154600242	959	959	959	959	0
181	20240429	153900	154600242	959	959	959	959	0
182	20240429	153800	154600242	959	959	959	959	1004
183	20240429	153700	154600242	959	959	959	959	0
184	20240429	153600	154600242	959	959	959	959	0
185	20240429	153500	154600242	959	959	959	959	0
186	20240429	153400	154600242	959	959	959	959	0
187	20240429	153300	154600242	959	959	959	959	0
188	20240429	153200	154600242	959	959	959	959	0
189	20240429	153100	154600242	959	959	959	959	0
190	20240429	153000	154600242	959	959	959	959	1004
191	20240429	152900	153637406	956	956	956	956	0
192	20240429	152800	153637406	956	956	956	956	0
193	20240429	152700	153637406	956	956	956	956	0
194	20240429	152600	153637406	956	956	956	956	0
195	20240429	152500	153637406	956	956	956	956	0
196	20240429	152400	153637406	956	956	956	956	0
197	20240429	152300	153637406	956	956	956	956	0
198	20240429	152200	153637406	956	956	956	956	0
199	20240429	152100	153637406	956	956	956	956	0
200	20240429	152000	153637406	956	956	956	956	0
201	20240429	151900	153637406	956	956	956	956	801
202	20240429	151800	152871650	957	956	957	956	1822
203	20240429	151700	151129619	957	958	958	957	297
204	20240429	151600	150845385	958	958	958	958	0
205	20240429	151500	150845385	958	958	958	958	0
206	20240429	151400	150845385	958	958	958	958	1
207	20240429	151300	150844427	958	957	958	957	3
208	20240429	151200	150841555	957	957	957	957	29
209	20240429	151100	150813802	958	958	958	958	0
210	20240429	151000	150813802	958	958	958	958	1
211	20240429	150900	150812844	957	957	957	957	113
212	20240429	150800	150704703	956	956	956	956	0
213	20240429	150700	150704703	956	956	956	956	200
214	20240429	150600	150513503	958	957	958	957	1001
215	20240429	150500	149555545	957	957	957	957	593
216	20240429	150400	148988044	957	957	957	957	407
217	20240429	150300	148598545	958	958	958	958	3
218	20240429	150200	148595671	957	957	957	957	93
219	20240429	150100	148506670	957	957	957	957	5
220	20240429	150000	148501885	957	957	957	957	2
221	20240429	145900	148499971	957	957	957	957	80
222	20240429	145800	148423411	956	957	957	956	76
223	20240429	145700	148350681	957	957	957	957	75
224	20240429	145600	148278906	958	958	958	958	0
225	20240429	145500	148278906	958	958	958	958	0
226	20240429	145400	148278906	958	958	958	958	0
227	20240429	145300	148278906	958	958	958	958	0
228	20240429	145200	148278906	958	958	958	958	0
229	20240429	145100	148278906	958	958	958	958	0
230	20240429	145000	148278906	958	958	958	958	0
231	20240429	144900	148278906	958	958	958	958	0
232	20240429	144800	148278906	958	958	958	958	0
233	20240429	144700	148278906	958	957	958	957	800
234	20240429	144600	147512836	957	957	957	957	0
235	20240429	144500	147512836	957	957	957	957	150
236	20240429	144400	147369286	957	957	957	957	320
237	20240429	144300	147063046	956	956	956	956	0
238	20240429	144200	147063046	956	956	956	956	0
239	20240429	144100	147063046	956	956	956	956	0
240	20240429	144000	147063046	956	956	956	956	0
241	20240429	143900	147063046	956	956	956	956	0
242	20240429	143800	147063046	956	956	956	956	66
243	20240429	143700	146999950	956	956	956	956	234
244	20240429	143600	146776246	957	957	957	957	0
245	20240429	143500	146776246	957	957	957	957	0
246	20240429	143400	146776246	957	957	957	957	200
247	20240429	143300	146584846	955	955	955	955	0
248	20240429	143200	146584846	955	955	955	955	0
249	20240429	143100	146584846	955	955	955	955	0
250	20240429	143000	146584846	955	955	955	955	0
251	20240429	142900	146584846	955	955	955	955	0
252	20240429	142800	146584846	955	955	955	955	0
253	20240429	142700	146584846	955	955	955	955	80
254	20240429	142600	146508446	955	955	955	955	0
255	20240429	142500	146508446	955	955	955	955	0
256	20240429	142400	146508446	955	955	955	955	0
257	20240429	142300	146508446	955	955	955	955	0
258	20240429	142200	146508446	955	955	955	955	0
259	20240429	142100	146508446	955	955	955	955	229
260	20240429	142000	146289751	958	958	958	958	0
261	20240429	141900	146289751	958	958	958	958	0
262	20240429	141800	146289751	958	957	958	957	1044
263	20240429	141700	145290599	955	955	955	955	66
264	20240429	141600	145227569	956	956	956	956	0
265	20240429	141500	145227569	956	956	956	956	1915
266	20240429	141400	143396829	956	956	956	956	0
267	20240429	141300	143396829	956	956	956	956	78
268	20240429	141200	143322261	956	956	956	956	0
269	20240429	141100	143322261	956	956	956	956	0
270	20240429	141000	143322261	956	956	956	956	0
271	20240429	140900	143322261	956	956	956	956	3712
272	20240429	140800	139773589	958	958	958	958	0
273	20240429	140700	139773589	958	958	958	958	0
274	20240429	140600	139773589	958	958	958	958	200
275	20240429	140500	139581989	958	958	958	958	0
276	20240429	140400	139581989	958	958	958	958	0
277	20240429	140300	139581989	958	958	958	958	0
278	20240429	140200	139581989	958	958	958	958	0
279	20240429	140100	139581989	958	958	958	958	5
280	20240429	140000	139577199	958	958	958	958	0
281	20240429	135900	139577199	958	958	958	958	0
282	20240429	135800	139577199	958	958	958	958	0
283	20240429	135700	139577199	958	958	958	958	0
284	20240429	135600	139577199	958	958	958	958	200
285	20240429	135500	139385599	959	959	959	959	0
286	20240429	135400	139385599	959	959	959	959	619
287	20240429	135300	138791978	958	958	958	958	1125
288	20240429	135200	137714228	958	958	958	958	1770
289	20240429	135100	136018568	958	958	958	958	200
290	20240429	135000	135826968	958	958	958	958	4
291	20240429	134900	135823136	958	957	958	957	172
292	20240429	134800	135658472	956	956	956	956	999
293	20240429	134700	134703428	956	956	956	956	100
294	20240429	134600	134607828	957	957	957	957	1
295	20240429	134500	134606871	957	957	957	957	0
296	20240429	134400	134606871	957	957	957	957	0
297	20240429	134300	134606871	957	957	957	957	300
298	20240429	134200	134319771	957	957	957	957	60
299	20240429	134100	134262351	957	957	957	957	0
300	20240429	134000	134262351	957	957	958	957	650
301	20240429	133900	133640251	957	957	957	957	301
302	20240429	133800	133352194	958	958	958	958	0
303	20240429	133700	133352194	958	958	958	958	300
304	20240429	133600	133064794	957	957	957	957	0
305	20240429	133500	133064794	957	957	957	957	45
306	20240429	133400	133021729	957	957	957	957	0
307	20240429	133300	133021729	957	957	957	957	0
308	20240429	133200	133021729	957	958	958	957	1823
309	20240429	133100	131276295	958	956	958	956	2
310	20240429	133000	131274381	957	957	957	957	1000
311	20240429	132900	130317381	957	957	957	957	1000
312	20240429	132800	129360381	957	957	957	957	0
313	20240429	132700	129360381	957	957	957	957	0
314	20240429	132600	129360381	957	957	957	957	1700
315	20240429	132500	127733481	957	957	957	957	8019
316	20240429	132400	120059298	957	957	957	957	2000
317	20240429	132300	118145298	957	957	957	957	500
318	20240429	132200	117666798	957	957	957	957	0
319	20240429	132100	117666798	957	957	957	957	15
320	20240429	132000	117652443	957	957	957	957	1
321	20240429	131900	117651486	958	958	958	958	0
322	20240429	131800	117651486	958	957	958	957	1000
323	20240429	131700	116694186	956	956	956	956	0
324	20240429	131600	116694186	956	956	956	956	400
325	20240429	131500	116311786	956	956	956	956	500
326	20240429	131400	115833786	957	957	957	957	0
327	20240429	131300	115833786	957	957	957	957	581
328	20240429	131200	115277769	957	957	957	957	0
329	20240429	131100	115277769	957	956	957	956	1624
330	20240429	131000	113725195	956	956	956	956	0
331	20240429	130900	113725195	956	956	956	956	0
332	20240429	130800	113725195	956	956	956	956	0
333	20240429	130700	113725195	956	956	956	956	0
334	20240429	130600	113725195	956	956	956	956	0
335	20240429	130500	113725195	956	956	956	956	0
336	20240429	130400	113725195	956	956	956	956	3
337	20240429	130300	113722327	956	956	956	956	1394
338	20240429	130200	112389663	956	956	956	956	0
339	20240429	130100	112389663	956	956	956	956	0
340	20240429	130000	112389663	956	956	956	956	0
341	20240429	125900	112389663	956	956	956	956	100
342	20240429	125800	112294063	956	956	956	956	100
343	20240429	125700	112198463	955	955	955	955	0
344	20240429	125600	112198463	955	955	955	955	0
345	20240429	125500	112198463	955	955	955	955	2
346	20240429	125400	112196553	955	955	955	955	300
347	20240429	125300	111910053	955	955	955	955	0
348	20240429	125200	111910053	955	955	955	955	0
349	20240429	125100	111910053	955	955	955	955	0
350	20240429	125000	111910053	955	955	955	955	0
351	20240429	124900	111910053	955	955	955	955	0
352	20240429	124800	111910053	955	955	955	955	2558
353	20240429	124700	109467163	953	953	953	953	0
354	20240429	124600	109467163	953	953	953	953	987
355	20240429	124500	108526552	956	954	956	954	5616
356	20240429	124400	103166218	954	954	954	954	0
357	20240429	124300	103166218	954	954	954	954	1000
358	20240429	124200	102212218	954	954	954	954	0
359	20240429	124100	102212218	954	954	954	954	3
360	20240429	124000	102209356	955	955	955	955	2
361	20240429	123900	102207446	955	955	955	955	0
362	20240429	123800	102207446	955	955	955	955	1
363	20240429	123700	102206491	955	955	955	955	0
364	20240429	123600	102206491	955	955	955	955	1
365	20240429	123500	102205536	955	954	955	954	1387
366	20240429	123400	100881401	954	954	954	954	0
367	20240429	123300	100881401	954	954	954	954	1674
368	20240429	123200	99284405	954	954	954	954	0
369	20240429	123100	99284405	954	954	954	954	1000
370	20240429	123000	98330405	954	954	954	954	1000
371	20240429	122900	97376405	955	954	955	954	400
372	20240429	122800	96994705	953	953	953	953	1
373	20240429	122700	96993752	955	955	955	955	1
374	20240429	122600	96992797	955	955	955	955	0
375	20240429	122500	96992797	955	955	955	955	11
376	20240429	122400	96982292	953	954	954	953	1060
377	20240429	122300	95971112	954	954	954	954	1000
378	20240429	122200	95017112	953	953	953	953	0
379	20240429	122100	95017112	953	953	953	953	1000
380	20240429	122000	94064112	954	954	954	954	0
381	20240429	121900	94064112	954	954	954	954	0
382	20240429	121800	94064112	954	954	954	954	1000
383	20240429	121700	93110112	954	954	954	954	0
384	20240429	121600	93110112	954	954	954	954	1342
385	20240429	121500	91829844	953	953	953	953	20
386	20240429	121400	91810784	953	953	953	953	0
387	20240429	121300	91810784	953	953	953	953	0
388	20240429	121200	91810784	953	953	953	953	0
389	20240429	121100	91810784	953	953	953	953	0
390	20240429	121000	91810784	953	953	953	953	4
391	20240429	120900	91806972	954	954	954	954	0
392	20240429	120800	91806972	954	954	954	954	0
393	20240429	120700	91806972	954	954	954	954	1000
394	20240429	120600	90852972	954	954	954	954	2000
395	20240429	120500	88944972	954	954	954	954	1993
396	20240429	120400	87043650	954	954	954	954	2050
397	20240429	120300	85087950	954	954	954	954	10
398	20240429	120200	85078410	954	954	954	954	0
399	20240429	120100	85078410	954	954	954	954	971
400	20240429	120000	84152076	954	954	954	954	570
401	20240429	115900	83608296	954	954	954	954	0
402	20240429	115800	83608296	954	954	954	954	400
403	20240429	115700	83226696	954	954	954	954	3100
404	20240429	115600	80269296	954	954	954	954	2813
405	20240429	115500	77585694	955	955	955	955	0
406	20240429	115400	77585694	955	955	955	955	5
407	20240429	115300	77580919	955	955	955	955	0
408	20240429	115200	77580919	955	955	955	955	0
409	20240429	115100	77580919	955	955	955	955	0
410	20240429	115000	77580919	955	955	955	955	0
411	20240429	114900	77580919	955	955	955	955	57
412	20240429	114800	77526484	955	955	955	955	0
413	20240429	114700	77526484	955	955	955	955	1
414	20240429	114600	77525529	954	954	954	954	0
415	20240429	114500	77525529	954	954	954	954	605
416	20240429	114400	76948359	954	955	955	954	80
417	20240429	114300	76872034	955	955	955	955	0
418	20240429	114200	76872034	955	955	955	955	241
419	20240429	114100	76641879	954	954	954	954	1
420	20240429	114000	76640925	954	954	954	954	200
421	20240429	113900	76450125	955	955	955	955	0
422	20240429	113800	76450125	955	955	955	955	0
423	20240429	113700	76450125	955	955	955	955	0
424	20240429	113600	76450125	955	955	955	955	1
425	20240429	113500	76449170	955	955	955	955	0
426	20240429	113400	76449170	955	955	955	955	0
427	20240429	113300	76449170	955	954	955	954	815
428	20240429	113200	75671450	954	954	954	954	0
429	20240429	113100	75671450	954	954	954	954	0
430	20240429	113000	75671450	954	954	954	954	300
431	20240429	112900	75385250	954	954	954	954	500
432	20240429	112800	74908250	954	954	954	954	0
433	20240429	112700	74908250	954	954	954	954	2000
434	20240429	112600	73000250	954	954	954	954	2000
435	20240429	112500	71092250	954	954	954	954	0
436	20240429	112400	71092250	954	954	954	954	0
437	20240429	112300	71092250	954	954	954	954	990
438	20240429	112200	70147790	952	952	952	952	0
439	20240429	112100	70147790	952	952	952	952	0
440	20240429	112000	70147790	952	953	953	952	590
441	20240429	111900	69585827	952	952	952	952	0
442	20240429	111800	69585827	952	952	952	952	0
443	20240429	111700	69585827	952	953	953	952	1805
444	20240429	111600	67865710	954	954	954	954	10
445	20240429	111500	67856170	954	954	954	954	0
446	20240429	111400	67856170	954	954	954	954	1014
447	20240429	111300	66888814	954	954	954	954	0
448	20240429	111200	66888814	954	954	954	954	0
449	20240429	111100	66888814	954	954	954	954	799
450	20240429	111000	66126568	954	955	955	954	301
451	20240429	110900	65839314	954	954	954	954	3
452	20240429	110800	65836452	954	954	954	954	0
453	20240429	110700	65836452	954	954	954	954	227
454	20240429	110600	65619894	955	955	955	955	11
455	20240429	110500	65609389	955	955	955	955	500
456	20240429	110400	65131889	955	955	955	955	3
457	20240429	110300	65129024	953	953	953	953	0
458	20240429	110200	65129024	953	953	953	953	57
459	20240429	110100	65074703	954	954	954	954	480
460	20240429	110000	64616783	954	954	954	954	1
461	20240429	105900	64615829	953	953	953	953	300
462	20240429	105800	64329929	953	953	953	953	153
463	20240429	105700	64184120	953	953	953	953	10
464	20240429	105600	64174590	954	954	954	954	0
465	20240429	105500	64174590	954	954	954	954	0
466	20240429	105400	64174590	954	954	954	954	0
467	20240429	105300	64174590	954	954	954	954	0
468	20240429	105200	64174590	954	954	954	954	0
469	20240429	105100	64174590	954	954	954	954	3
470	20240429	105000	64171728	954	954	954	954	0
471	20240429	104900	64171728	954	954	954	954	0
472	20240429	104800	64171728	954	954	954	954	0
473	20240429	104700	64171728	954	954	954	954	0
474	20240429	104600	64171728	954	954	954	954	0
475	20240429	104500	64171728	954	954	954	954	0
476	20240429	104400	64171728	954	954	954	954	1
477	20240429	104300	64170774	953	953	953	953	0
478	20240429	104200	64170774	953	953	953	953	0
479	20240429	104100	64170774	953	953	953	953	200
480	20240429	104000	63980174	954	954	954	954	296
481	20240429	103900	63697790	954	954	954	954	801
482	20240429	103800	62933636	954	954	954	954	499
483	20240429	103700	62457590	954	954	954	954	0
484	20240429	103600	62457590	954	954	954	954	209
485	20240429	103500	62258204	953	953	953	953	0
486	20240429	103400	62258204	953	953	953	953	0
487	20240429	103300	62258204	953	953	953	953	0
488	20240429	103200	62258204	953	953	953	953	200
489	20240429	103100	62067604	954	954	954	954	0
490	20240429	103000	62067604	954	954	954	954	119
491	20240429	102900	61954078	954	954	954	954	50
492	20240429	102800	61906378	954	954	954	954	0
493	20240429	102700	61906378	954	954	954	954	1115
494	20240429	102600	60842668	954	954	954	954	0
495	20240429	102500	60842668	954	954	954	954	0
496	20240429	102400	60842668	954	954	954	954	0
497	20240429	102300	60842668	954	954	954	954	0
498	20240429	102200	60842668	954	954	954	954	0
499	20240429	102100	60842668	954	954	954	954	0
500	20240429	102000	60842668	954	954	954	954	0
501	20240429	101900	60842668	954	954	954	954	0
502	20240429	101800	60842668	954	953	954	953	131
503	20240429	101700	60717824	952	952	952	952	1
504	20240429	101600	60716872	952	953	953	952	158
505	20240429	101500	60566299	953	953	953	953	17
506	20240429	101400	60550098	953	953	953	953	0
507	20240429	101300	60550098	953	953	953	953	0
508	20240429	101200	60550098	953	953	953	953	0
509	20240429	101100	60550098	953	953	953	953	0
510	20240429	101000	60550098	953	953	953	953	0
511	20240429	100900	60550098	953	953	953	953	10
512	20240429	100800	60540568	953	953	953	953	0
513	20240429	100700	60540568	953	953	953	953	100
514	20240429	100600	60445268	953	953	953	953	600
515	20240429	100500	59873468	953	953	953	953	0
516	20240429	100400	59873468	953	953	953	953	0
517	20240429	100300	59873468	953	953	953	953	0
518	20240429	100200	59873468	953	953	953	953	0
519	20240429	100100	59873468	953	953	953	953	100
520	20240429	100000	59778168	955	955	955	955	0
521	20240429	095900	59778168	955	955	955	955	2
522	20240429	095800	59776258	955	955	955	955	21
523	20240429	095700	59756203	952	952	952	952	1
524	20240429	095600	59755251	954	954	954	954	1111
525	20240429	095500	58695357	954	954	954	954	6
526	20240429	095400	58689633	954	954	954	952	342
527	20240429	095300	58363725	954	954	954	954	0
528	20240429	095200	58363725	954	954	954	954	0
529	20240429	095100	58363725	954	954	954	954	156
530	20240429	095000	58214901	953	954	954	953	594
531	20240429	094900	57648633	955	955	955	955	15
532	20240429	094800	57634308	955	955	955	955	1
533	20240429	094700	57633353	955	955	955	955	5
534	20240429	094600	57628578	955	956	956	955	242
535	20240429	094500	57397446	956	956	956	956	10
536	20240429	094400	57387886	955	955	955	955	100
537	20240429	094300	57292386	955	955	955	955	0
538	20240429	094200	57292386	955	954	956	954	16
539	20240429	094100	57277110	954	956	956	954	47
540	20240429	094000	57232252	955	955	955	955	1189
541	20240429	093900	56096757	955	955	955	955	8
542	20240429	093800	56089117	955	955	955	955	1
543	20240429	093700	56088162	955	955	955	955	1
544	20240429	093600	56087207	955	955	955	955	3
545	20240429	093500	56084342	955	955	955	953	7
546	20240429	093400	56077659	954	954	954	954	0
547	20240429	093300	56077659	954	954	954	954	0
548	20240429	093200	56077659	954	954	954	954	200
549	20240429	093100	55886859	954	954	954	954	5
550	20240429	093000	55882089	954	954	954	954	0
551	20240429	092900	55882089	954	954	954	954	100
552	20240429	092800	55786689	955	956	956	955	1332
553	20240429	092700	54514624	955	955	955	955	0
554	20240429	092600	54514624	955	956	956	955	2096
555	20240429	092500	52511929	956	956	956	956	0
556	20240429	092400	52511929	956	956	956	956	0
557	20240429	092300	52511929	956	955	956	955	1528
558	20240429	092200	51052161	955	955	955	955	1000
559	20240429	092100	50097161	955	953	955	953	9058
560	20240429	092000	41449596	952	952	952	952	636
561	20240429	091900	40844124	953	953	953	953	309
562	20240429	091800	40549647	953	952	954	952	2154
563	20240429	091700	38496809	950	952	952	950	6000
564	20240429	091600	32794809	951	950	951	950	2136
565	20240429	091500	30764423	950	950	950	950	50
566	20240429	091400	30716923	950	950	950	950	11495
567	20240429	091300	19796673	950	950	950	950	0
568	20240429	091200	19796673	950	950	950	950	2508
569	20240429	091100	17414073	950	950	950	950	5401
570	20240429	091000	12283123	950	950	950	950	1
571	20240429	090900	12282173	949	949	949	949	200
572	20240429	090800	12092373	950	950	950	950	0
573	20240429	090700	12092373	950	950	950	950	0
574	20240429	090600	12092373	950	951	951	950	103
575	20240429	090500	11994520	951	951	951	951	0
576	20240429	090400	11994520	951	949	951	947	4081
577	20240429	090300	8128341	949	949	949	949	1
578	20240429	090200	8127392	950	950	950	950	0
579	20240429	090100	8127392	950	947	950	947	6259
580	20240429	090000	2181441	947	947	947	947	2053