KissMeData/000040/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183000	431954078	975	975	975	975	2006
3	20240429	182900	431954078	975	975	975	975	0
4	20240429	182800	431954078	975	975	975	975	0
5	20240429	182700	431954078	975	975	975	975	0
6	20240429	182600	431954078	975	975	975	975	0
7	20240429	182500	431954078	975	975	975	975	0
8	20240429	182400	431954078	975	975	975	975	0
9	20240429	182300	431954078	975	975	975	975	0
10	20240429	182200	431954078	975	975	975	975	0
11	20240429	182100	431954078	975	975	975	975	0
12	20240429	182000	431954078	975	975	975	975	0
13	20240429	181900	431954078	975	975	975	975	0
14	20240429	181800	431954078	975	975	975	975	0
15	20240429	181700	431954078	975	975	975	975	0
16	20240429	181600	431954078	975	975	975	975	0
17	20240429	181500	431954078	975	975	975	975	0
18	20240429	181400	431954078	975	975	975	975	0
19	20240429	181300	431954078	975	975	975	975	0
20	20240429	181200	431954078	975	975	975	975	0
21	20240429	181100	431954078	975	975	975	975	0
22	20240429	181000	431954078	975	975	975	975	0
23	20240429	180900	431954078	975	975	975	975	0
24	20240429	180800	431954078	975	975	975	975	0
25	20240429	180700	431954078	975	975	975	975	0
26	20240429	180600	431954078	975	975	975	975	0
27	20240429	180500	431954078	975	975	975	975	0
28	20240429	180400	431954078	975	975	975	975	0
29	20240429	180300	431954078	975	975	975	975	0
30	20240429	180200	431954078	975	975	975	975	0
31	20240429	180100	431954078	975	975	975	975	0
32	20240429	180000	431954078	975	975	975	975	2006
33	20240429	175900	431954078	975	975	975	975	0
34	20240429	175800	431954078	975	975	975	975	0
35	20240429	175700	431954078	975	975	975	975	0
36	20240429	175600	431954078	975	975	975	975	0
37	20240429	175500	431954078	975	975	975	975	0
38	20240429	175400	431954078	975	975	975	975	0
39	20240429	175300	431954078	975	975	975	975	0
40	20240429	175200	431954078	975	975	975	975	0
41	20240429	175100	431954078	975	975	975	975	0
42	20240429	175000	431954078	975	975	975	975	0
43	20240429	174900	431954078	975	975	975	975	0
44	20240429	174800	431954078	975	975	975	975	0
45	20240429	174700	431954078	975	975	975	975	0
46	20240429	174600	431954078	975	975	975	975	0
47	20240429	174500	431954078	975	975	975	975	0
48	20240429	174400	431954078	975	975	975	975	0
49	20240429	174300	431954078	975	975	975	975	0
50	20240429	174200	431954078	975	975	975	975	0
51	20240429	174100	431954078	975	975	975	975	0
52	20240429	174000	431954078	975	975	975	975	0
53	20240429	173900	431954078	975	975	975	975	0
54	20240429	173800	431954078	975	975	975	975	0
55	20240429	173700	431954078	975	975	975	975	0
56	20240429	173600	431954078	975	975	975	975	0
57	20240429	173500	431954078	975	975	975	975	0
58	20240429	173400	431954078	975	975	975	975	0
59	20240429	173300	431954078	975	975	975	975	0
60	20240429	173200	431954078	975	975	975	975	0
61	20240429	173100	431954078	975	975	975	975	0
62	20240429	173000	431954078	975	975	975	975	2006
63	20240429	172900	431954078	975	975	975	975	0
64	20240429	172800	431954078	975	975	975	975	0
65	20240429	172700	431954078	975	975	975	975	0
66	20240429	172600	431954078	975	975	975	975	0
67	20240429	172500	431954078	975	975	975	975	0
68	20240429	172400	431954078	975	975	975	975	0
69	20240429	172300	431954078	975	975	975	975	0
70	20240429	172200	431954078	975	975	975	975	0
71	20240429	172100	431954078	975	975	975	975	0
72	20240429	172000	431954078	975	975	975	975	0
73	20240429	171900	431954078	975	975	975	975	0
74	20240429	171800	431954078	975	975	975	975	0
75	20240429	171700	431954078	975	975	975	975	0
76	20240429	171600	431954078	975	975	975	975	0
77	20240429	171500	431954078	975	975	975	975	0
78	20240429	171400	431954078	975	975	975	975	0
79	20240429	171300	431954078	975	975	975	975	0
80	20240429	171200	431954078	975	975	975	975	0
81	20240429	171100	431954078	975	975	975	975	0
82	20240429	171000	431954078	975	975	975	975	0
83	20240429	170900	431954078	975	975	975	975	0
84	20240429	170800	431954078	975	975	975	975	0
85	20240429	170700	431954078	975	975	975	975	0
86	20240429	170600	431954078	975	975	975	975	0
87	20240429	170500	431954078	975	975	975	975	0
88	20240429	170400	431954078	975	975	975	975	0
89	20240429	170300	431954078	975	975	975	975	0
90	20240429	170200	431954078	975	975	975	975	0
91	20240429	170100	431954078	975	975	975	975	0
92	20240429	170000	431954078	975	975	975	975	2006
93	20240429	165900	431954078	975	975	975	975	0
94	20240429	165800	431954078	975	975	975	975	0
95	20240429	165700	431954078	975	975	975	975	0
96	20240429	165600	431954078	975	975	975	975	0
97	20240429	165500	431954078	975	975	975	975	0
98	20240429	165400	431954078	975	975	975	975	0
99	20240429	165300	431954078	975	975	975	975	0
100	20240429	165200	431954078	975	975	975	975	0
101	20240429	165100	431954078	975	975	975	975	0
102	20240429	165000	431954078	975	975	975	975	0
103	20240429	164900	431954078	975	975	975	975	0
104	20240429	164800	431954078	975	975	975	975	0
105	20240429	164700	431954078	975	975	975	975	0
106	20240429	164600	431954078	975	975	975	975	0
107	20240429	164500	431954078	975	975	975	975	0
108	20240429	164400	431954078	975	975	975	975	0
109	20240429	164300	431954078	975	975	975	975	0
110	20240429	164200	431954078	975	975	975	975	0
111	20240429	164100	431954078	975	975	975	975	0
112	20240429	164000	431954078	975	975	975	975	0
113	20240429	163900	431954078	975	975	975	975	0
114	20240429	163800	431954078	975	975	975	975	0
115	20240429	163700	431954078	975	975	975	975	0
116	20240429	163600	431954078	975	975	975	975	0
117	20240429	163500	431954078	975	975	975	975	0
118	20240429	163400	431954078	975	975	975	975	0
119	20240429	163300	431954078	975	975	975	975	0
120	20240429	163200	431954078	975	975	975	975	0
121	20240429	163100	431954078	975	975	975	975	0
122	20240429	163000	431954078	975	975	975	975	2006
123	20240429	162900	431954078	975	975	975	975	0
124	20240429	162800	431954078	975	975	975	975	0
125	20240429	162700	431954078	975	975	975	975	0
126	20240429	162600	431954078	975	975	975	975	0
127	20240429	162500	431954078	975	975	975	975	0
128	20240429	162400	431954078	975	975	975	975	0
129	20240429	162300	431954078	975	975	975	975	0
130	20240429	162200	431954078	975	975	975	975	0
131	20240429	162100	431954078	975	975	975	975	0
132	20240429	162000	431954078	975	975	975	975	0
133	20240429	161900	431954078	975	975	975	975	0
134	20240429	161800	431954078	975	975	975	975	0
135	20240429	161700	431954078	975	975	975	975	0
136	20240429	161600	431954078	975	975	975	975	0
137	20240429	161500	431954078	975	975	975	975	0
138	20240429	161400	431954078	975	975	975	975	0
139	20240429	161300	431954078	975	975	975	975	0
140	20240429	161200	431954078	975	975	975	975	0
141	20240429	161100	431954078	975	975	975	975	0
142	20240429	161000	431954078	975	975	975	975	0
143	20240429	160900	431954078	975	975	975	975	0
144	20240429	160800	431954078	975	975	975	975	0
145	20240429	160700	431954078	975	975	975	975	0
146	20240429	160600	431954078	975	975	975	975	0
147	20240429	160500	431954078	975	975	975	975	0
148	20240429	160400	431954078	975	975	975	975	0
149	20240429	160300	431954078	975	975	975	975	0
150	20240429	160200	431954078	975	975	975	975	0
151	20240429	160100	431954078	975	975	975	975	0
152	20240429	160000	431954078	975	975	975	975	2006
153	20240429	155900	431954078	975	975	975	975	0
154	20240429	155800	431954078	975	975	975	975	0
155	20240429	155700	431954078	975	975	975	975	0
156	20240429	155600	431954078	975	975	975	975	0
157	20240429	155500	431954078	975	975	975	975	0
158	20240429	155400	431954078	975	975	975	975	0
159	20240429	155300	431954078	975	975	975	975	0
160	20240429	155200	431954078	975	975	975	975	0
161	20240429	155100	431954078	975	975	975	975	0
162	20240429	155000	431954078	975	975	975	975	0
163	20240429	154900	431954078	975	975	975	975	0
164	20240429	154800	431954078	975	975	975	975	0
165	20240429	154700	431954078	975	975	975	975	0
166	20240429	154600	431954078	975	975	975	975	0
167	20240429	154500	431954078	975	975	975	975	0
168	20240429	154400	431954078	975	975	975	975	0
169	20240429	154300	431954078	975	975	975	975	0
170	20240429	154200	431954078	975	975	975	975	0
171	20240429	154100	431954078	975	975	975	975	0
172	20240429	154000	431954078	975	975	975	975	0
173	20240429	153900	431954078	975	975	975	975	0
174	20240429	153800	431954078	975	975	975	975	0
175	20240429	153700	431954078	975	975	975	975	0
176	20240429	153600	431954078	975	975	975	975	0
177	20240429	153500	431954078	975	975	975	975	0
178	20240429	153400	431954078	975	975	975	975	0
179	20240429	153300	431954078	975	975	975	975	0
180	20240429	153200	431954078	975	975	975	975	0
181	20240429	153100	431954078	975	975	975	975	0
182	20240429	153000	431954078	975	975	975	975	4012
183	20240429	152900	429998228	973	973	973	973	0
184	20240429	152800	429998228	973	973	973	973	0
185	20240429	152700	429998228	973	973	973	973	0
186	20240429	152600	429998228	973	973	973	973	0
187	20240429	152500	429998228	973	973	973	973	0
188	20240429	152400	429998228	973	973	973	973	0
189	20240429	152300	429998228	973	973	973	973	0
190	20240429	152200	429998228	973	973	973	973	0
191	20240429	152100	429998228	973	973	973	973	0
192	20240429	152000	429998228	973	973	973	973	0
193	20240429	151900	429998228	973	975	977	973	1882
194	20240429	151800	428164810	975	973	975	973	303
195	20240429	151700	427869587	973	975	975	973	18
196	20240429	151600	427852069	972	972	972	972	91
197	20240429	151500	427763617	970	977	977	970	2622
198	20240429	151400	425215341	977	976	977	971	2701
199	20240429	151300	422589539	973	973	973	973	181
200	20240429	151200	422413426	973	972	973	970	2427
201	20240429	151100	420058410	973	973	973	973	151
202	20240429	151000	419911487	970	974	974	970	9463
203	20240429	150900	410715764	973	973	973	973	0
204	20240429	150800	410715764	973	973	973	973	0
205	20240429	150700	410715764	973	973	973	973	20
206	20240429	150600	410696304	973	978	978	973	2057
207	20240429	150500	408691468	973	973	973	973	0
208	20240429	150400	408691468	973	973	973	973	0
209	20240429	150300	408691468	973	979	979	973	510
210	20240429	150200	408195160	980	980	980	980	0
211	20240429	150100	408195160	980	980	980	980	1
212	20240429	150000	408194180	978	978	978	978	114
213	20240429	145900	408082688	978	978	978	978	988
214	20240429	145800	407116424	980	980	980	980	140
215	20240429	145700	406979224	980	980	980	980	0
216	20240429	145600	406979224	980	980	980	980	258
217	20240429	145500	406726384	980	980	980	980	1
218	20240429	145400	406725404	979	978	979	978	949
219	20240429	145300	405797182	978	974	978	972	1818
220	20240429	145200	404028389	973	975	975	973	33
221	20240429	145100	403996278	973	973	973	973	0
222	20240429	145000	403996278	973	978	978	973	201
223	20240429	144900	403800656	978	976	978	976	128
224	20240429	144800	403675726	976	976	976	976	300
225	20240429	144700	403382926	976	976	976	975	568
226	20240429	144600	402829006	976	976	976	975	164
227	20240429	144500	402668956	976	976	976	976	0
228	20240429	144400	402668956	976	976	976	976	15
229	20240429	144300	402654316	976	976	976	976	0
230	20240429	144200	402654316	976	976	976	976	20
231	20240429	144100	402634796	976	976	976	976	0
232	20240429	144000	402634796	976	976	976	976	0
233	20240429	143900	402634796	976	976	976	976	71
234	20240429	143800	402565500	976	976	976	976	0
235	20240429	143700	402565500	976	978	978	976	1199
236	20240429	143600	401393777	978	978	978	978	277
237	20240429	143500	401122871	978	978	978	978	1000
238	20240429	143400	400144871	976	975	976	975	505
239	20240429	143300	399652191	975	975	975	975	473
240	20240429	143200	399191016	976	976	976	976	208
241	20240429	143100	398988008	976	976	976	976	84
242	20240429	143000	398906024	976	972	976	970	1236
243	20240429	142900	397703175	973	974	974	973	140
244	20240429	142800	397566915	974	975	975	974	820
245	20240429	142700	396768215	975	975	975	975	9
246	20240429	142600	396759440	976	976	976	976	507
247	20240429	142500	396264608	977	977	977	977	300
248	20240429	142400	395971508	978	978	978	978	0
249	20240429	142300	395971508	978	979	979	978	4
250	20240429	142200	395967595	978	978	978	978	0
251	20240429	142100	395967595	978	978	978	978	1
252	20240429	142000	395966617	980	980	980	980	0
253	20240429	141900	395966617	980	980	980	980	11
254	20240429	141800	395955837	979	977	979	977	1013
255	20240429	141700	394964865	977	976	977	974	4401
256	20240429	141600	390669988	976	976	976	975	1079
257	20240429	141500	389616904	973	973	973	973	3824
258	20240429	141400	385896152	970	970	970	970	900
259	20240429	141300	385023152	970	970	970	970	0
260	20240429	141200	385023152	970	970	970	970	50
261	20240429	141100	384974652	969	969	969	969	0
262	20240429	141000	384974652	969	970	970	969	99
263	20240429	140900	384878710	970	971	971	970	1221
264	20240429	140800	383694072	973	970	973	970	1075
265	20240429	140700	382650341	970	971	971	970	122
266	20240429	140600	382531981	971	971	971	971	1
267	20240429	140500	382531010	970	971	971	970	802
268	20240429	140400	381753034	970	970	970	970	0
269	20240429	140300	381753034	970	970	970	970	0
270	20240429	140200	381753034	970	970	970	970	0
271	20240429	140100	381753034	970	970	970	970	0
272	20240429	140000	381753034	970	970	970	970	3
273	20240429	135900	381750124	970	970	970	970	125
274	20240429	135800	381628874	973	973	973	973	0
275	20240429	135700	381628874	973	973	973	973	1
276	20240429	135600	381627901	970	970	970	970	5
277	20240429	135500	381623051	970	970	970	970	0
278	20240429	135400	381623051	970	970	970	970	0
279	20240429	135300	381623051	970	972	972	970	2581
280	20240429	135200	379117010	972	973	973	972	599
281	20240429	135100	378534483	972	972	972	972	815
282	20240429	135000	377742303	972	972	972	972	0
283	20240429	134900	377742303	972	973	973	972	569
284	20240429	134800	377189233	973	973	973	973	0
285	20240429	134700	377189233	973	973	973	973	0
286	20240429	134600	377189233	973	973	973	973	2
287	20240429	134500	377187287	973	973	973	973	1010
288	20240429	134400	376204557	973	973	973	973	0
289	20240429	134300	376204557	973	973	973	973	37
290	20240429	134200	376168556	976	976	976	976	38
291	20240429	134100	376131468	976	976	976	976	0
292	20240429	134000	376131468	976	976	976	976	921
293	20240429	133900	375232572	976	976	976	976	0
294	20240429	133800	375232572	976	973	976	973	11307
295	20240429	133700	364224415	973	973	973	973	102
296	20240429	133600	364125169	973	973	973	973	0
297	20240429	133500	364125169	973	972	973	972	2913
298	20240429	133400	361293701	972	972	972	972	40
299	20240429	133300	361254821	972	972	972	972	57
300	20240429	133200	361199417	972	972	972	972	0
301	20240429	133100	361199417	972	972	972	972	4
302	20240429	133000	361195529	972	972	972	972	0
303	20240429	132900	361195529	972	972	972	972	700
304	20240429	132800	360515129	972	972	972	972	979
305	20240429	132700	359563541	972	972	972	972	300
306	20240429	132600	359271941	971	971	971	971	0
307	20240429	132500	359271941	971	971	971	971	2
308	20240429	132400	359269999	970	970	970	970	0
309	20240429	132300	359269999	970	970	970	970	89
310	20240429	132200	359183669	969	969	969	969	0
311	20240429	132100	359183669	969	969	969	969	14
312	20240429	132000	359170103	969	970	970	969	725
313	20240429	131900	358467282	972	971	972	971	778
314	20240429	131800	357711117	971	971	971	971	0
315	20240429	131700	357711117	971	971	971	971	0
316	20240429	131600	357711117	971	971	971	971	41
317	20240429	131500	357671306	972	972	972	972	0
318	20240429	131400	357671306	972	972	972	972	75
319	20240429	131300	357598406	972	972	972	972	80
320	20240429	131200	357520646	972	972	972	972	14
321	20240429	131100	357507038	972	972	972	972	150
322	20240429	131000	357361238	972	972	972	972	3
323	20240429	130900	357358322	971	971	971	971	0
324	20240429	130800	357358322	971	971	971	971	1
325	20240429	130700	357357351	971	971	971	971	0
326	20240429	130600	357357351	971	971	971	971	109
327	20240429	130500	357251512	971	972	972	971	1470
328	20240429	130400	355824132	971	971	971	971	0
329	20240429	130300	355824132	971	971	971	971	5
330	20240429	130200	355819277	972	972	972	972	0
331	20240429	130100	355819277	972	972	972	972	2
332	20240429	130000	355817333	973	973	973	973	0
333	20240429	125900	355817333	973	973	973	973	0
334	20240429	125800	355817333	973	973	973	973	0
335	20240429	125700	355817333	973	973	973	973	28
336	20240429	125600	355790089	973	972	973	972	1499
337	20240429	125500	354333032	971	971	971	971	10
338	20240429	125400	354323322	970	971	971	970	525
339	20240429	125300	353813850	971	972	972	971	215
340	20240429	125200	353604885	972	971	972	971	6
341	20240429	125100	353599058	971	971	971	971	0
342	20240429	125000	353599058	971	971	971	971	175
343	20240429	124900	353429133	971	971	971	971	5
344	20240429	124800	353424278	970	970	970	970	5
345	20240429	124700	353419428	970	969	970	969	2434
346	20240429	124600	351058690	969	969	969	969	22
347	20240429	124500	351037372	968	968	968	968	0
348	20240429	124400	351037372	968	968	968	968	0
349	20240429	124300	351037372	968	968	968	968	400
350	20240429	124200	350650172	968	968	968	968	0
351	20240429	124100	350650172	968	968	968	968	0
352	20240429	124000	350650172	968	968	968	968	0
353	20240429	123900	350650172	968	969	969	968	53
354	20240429	123800	350598866	969	969	969	969	1
355	20240429	123700	350597897	969	969	969	969	148
356	20240429	123600	350454485	969	969	969	969	0
357	20240429	123500	350454485	969	969	969	969	0
358	20240429	123400	350454485	969	969	969	969	27
359	20240429	123300	350428322	970	970	970	970	0
360	20240429	123200	350428322	970	969	970	969	150
361	20240429	123100	350282968	969	969	969	969	0
362	20240429	123000	350282968	969	969	969	969	2
363	20240429	122900	350281030	967	967	967	967	0
364	20240429	122800	350281030	967	970	970	967	2
365	20240429	122700	350279093	970	970	970	970	121
366	20240429	122600	350161723	970	970	970	970	1
367	20240429	122500	350160753	970	970	970	970	1
368	20240429	122400	350159783	970	970	970	970	1
369	20240429	122300	350158813	970	970	970	970	1
370	20240429	122200	350157843	970	967	970	967	612
371	20240429	122100	349565439	966	966	966	966	0
372	20240429	122000	349565439	966	966	966	966	318
373	20240429	121900	349258251	965	965	965	965	14
374	20240429	121800	349244741	967	967	967	967	2
375	20240429	121700	349242807	967	965	967	965	611
376	20240429	121600	348653062	963	967	967	963	6
377	20240429	121500	348647280	968	965	968	962	16195
378	20240429	121400	333051279	965	965	965	965	196
379	20240429	121300	332862139	971	971	971	971	0
380	20240429	121200	332862139	971	965	971	964	1150
381	20240429	121100	331753080	964	970	970	964	1750
382	20240429	121000	330059179	970	970	970	970	5
383	20240429	120900	330054329	970	970	970	970	0
384	20240429	120800	330054329	970	969	970	965	16068
385	20240429	120700	314536727	970	970	970	970	8
386	20240429	120600	314528967	970	970	970	970	0
387	20240429	120500	314528967	970	970	970	970	4
388	20240429	120400	314525087	968	968	968	968	0
389	20240429	120300	314525087	968	968	968	968	0
390	20240429	120200	314525087	968	968	968	968	0
391	20240429	120100	314525087	968	968	968	968	0
392	20240429	120000	314525087	968	968	968	968	0
393	20240429	115900	314525087	968	968	968	968	288
394	20240429	115800	314246303	968	968	968	968	704
395	20240429	115700	313564831	968	968	968	968	0
396	20240429	115600	313564831	968	968	968	968	15
397	20240429	115500	313550311	967	967	967	967	1
398	20240429	115400	313549344	968	967	968	967	4
399	20240429	115300	313545475	968	968	968	968	0
400	20240429	115200	313545475	968	967	968	967	1473
401	20240429	115100	312120304	966	966	966	966	10
402	20240429	115000	312110644	967	967	967	967	1706
403	20240429	114900	310460942	968	968	968	968	65
404	20240429	114800	310398022	968	968	968	968	0
405	20240429	114700	310398022	968	968	968	968	100
406	20240429	114600	310301222	968	967	968	967	245
407	20240429	114500	310064286	968	969	969	968	1866
408	20240429	114400	308257993	969	969	969	969	110
409	20240429	114300	308151403	969	969	969	969	235
410	20240429	114200	307923688	969	969	969	969	152
411	20240429	114100	307776400	969	969	969	969	0
412	20240429	114000	307776400	969	971	971	969	58
413	20240429	113900	307720174	971	971	971	971	0
414	20240429	113800	307720174	971	971	971	971	4
415	20240429	113700	307716290	971	971	971	971	5
416	20240429	113600	307711435	969	969	969	969	0
417	20240429	113500	307711435	969	969	969	969	0
418	20240429	113400	307711435	969	969	969	969	887
419	20240429	113300	306851932	969	969	969	969	0
420	20240429	113200	306851932	969	973	973	969	30
421	20240429	113100	306822754	973	969	973	969	1816
422	20240429	113000	305059874	970	969	970	969	1676
423	20240429	112900	303434909	969	969	969	969	5
424	20240429	112800	303430064	969	969	969	969	7
425	20240429	112700	303423281	969	969	969	969	15
426	20240429	112600	303408746	969	969	969	969	4
427	20240429	112500	303404870	969	969	969	969	583
428	20240429	112400	302839943	969	969	969	969	0
429	20240429	112300	302839943	969	968	969	968	722
430	20240429	112200	302141044	968	968	968	968	4
431	20240429	112100	302137172	965	965	965	965	127
432	20240429	112000	302014617	965	966	966	965	1309
433	20240429	111900	300750519	965	967	967	965	1356
434	20240429	111800	299439402	968	968	968	968	178
435	20240429	111700	299267098	969	968	969	968	560
436	20240429	111600	298724918	969	969	969	968	68
437	20240429	111500	298659027	969	969	969	969	0
438	20240429	111400	298659027	969	969	969	969	158
439	20240429	111300	298505925	970	970	970	970	80
440	20240429	111200	298428325	971	971	971	971	15
441	20240429	111100	298413760	972	974	974	972	28
442	20240429	111000	298386530	974	974	974	974	106
443	20240429	110900	298283286	972	969	972	969	1379
444	20240429	110800	296944698	964	967	967	964	108
445	20240429	110700	296840523	967	964	968	964	2571
446	20240429	110600	294356167	963	968	968	963	4231
447	20240429	110500	290278644	968	968	968	968	1030
448	20240429	110400	289281604	968	967	968	967	666
449	20240429	110300	288637516	968	968	968	968	60
450	20240429	110200	288579436	967	967	967	967	387
451	20240429	110100	288205207	967	967	967	967	13
452	20240429	110000	288192636	967	967	967	967	0
453	20240429	105900	288192636	967	967	967	967	229
454	20240429	105800	287971193	964	964	964	964	0
455	20240429	105700	287971193	964	967	967	964	2869
456	20240429	105600	285203280	967	966	967	966	3133
457	20240429	105500	282175812	965	966	966	965	21
458	20240429	105400	282155527	966	966	966	966	432
459	20240429	105300	281738215	963	963	963	963	0
460	20240429	105200	281738215	963	964	966	963	2548
461	20240429	105100	279281941	964	964	965	964	1892
462	20240429	105000	277457748	965	965	966	965	1159
463	20240429	104900	276339210	966	968	968	966	831
464	20240429	104800	275536141	968	969	969	968	320
465	20240429	104700	275226371	969	968	969	968	89
466	20240429	104600	275140209	968	968	968	965	2430
467	20240429	104500	272792518	968	968	968	968	126
468	20240429	104400	272670550	968	968	968	968	2
469	20240429	104300	272668614	968	968	968	967	1008
470	20240429	104200	271693827	967	968	968	967	160
471	20240429	104100	271539007	968	967	968	967	306
472	20240429	104000	271242800	967	967	968	967	376
473	20240429	103900	270879085	967	967	967	967	12
474	20240429	103800	270867481	969	966	969	966	466
475	20240429	103700	270417316	965	967	969	965	6905
476	20240429	103600	263747815	964	965	969	960	2129
477	20240429	103500	261697491	965	967	967	965	8698
478	20240429	103400	253299825	967	972	972	967	1016
479	20240429	103300	252314681	972	973	974	972	1532
480	20240429	103200	250824194	972	977	977	972	5800
481	20240429	103100	245182594	978	970	978	970	557
482	20240429	103000	244637868	981	979	981	960	46002
483	20240429	102900	200183169	977	977	977	977	872
484	20240429	102800	199331225	977	978	978	977	7418
485	20240429	102700	192078456	979	978	979	978	344
486	20240429	102600	191741735	979	980	980	979	159
487	20240429	102500	191586073	978	978	978	978	0
488	20240429	102400	191586073	978	981	981	978	5212
489	20240429	102300	186477935	981	980	981	980	1534
490	20240429	102200	184973615	980	980	980	980	34
491	20240429	102100	184940295	980	982	982	980	1350
492	20240429	102000	183615195	980	978	980	978	6109
493	20240429	101900	177628673	978	978	978	978	243
494	20240429	101800	177391019	977	978	980	977	1884
495	20240429	101700	175549607	978	984	984	977	16526
496	20240429	101600	159362217	984	983	984	983	1264
497	20240429	101500	158119541	984	985	985	983	402
498	20240429	101400	157723990	986	986	986	986	1000
499	20240429	101300	156737990	986	985	986	985	767
500	20240429	101200	155981883	985	985	985	985	99
501	20240429	101100	155884368	984	986	987	984	3454
502	20240429	101000	152481526	984	984	984	984	0
503	20240429	100900	152481526	984	988	988	984	1297
504	20240429	100800	151202854	989	989	989	989	491
505	20240429	100700	150717255	989	988	989	988	148
506	20240429	100600	150571028	988	988	988	988	21
507	20240429	100500	150550280	989	989	989	985	856
508	20240429	100400	149706684	990	990	990	989	17
509	20240429	100300	149689859	990	991	991	990	121
510	20240429	100200	149569999	991	991	991	991	117
511	20240429	100100	149454052	991	991	991	991	512
512	20240429	100000	148946660	987	987	987	987	77
513	20240429	095900	148870661	991	991	991	991	582
514	20240429	095800	148293899	991	992	992	991	223
515	20240429	095700	148072856	992	992	992	992	1
516	20240429	095600	148071864	992	988	992	988	2416
517	20240429	095500	145684852	988	988	988	988	719
518	20240429	095400	144974480	988	988	988	988	1803
519	20240429	095300	143193116	986	985	986	985	734
520	20240429	095200	142469592	985	983	985	983	266
521	20240429	095100	142208082	983	986	986	983	1554
522	20240429	095000	140678512	986	983	986	983	2258
523	20240429	094900	138457707	983	982	983	982	69
524	20240429	094800	138389942	982	984	986	982	2212
525	20240429	094700	136217175	987	987	987	987	14
526	20240429	094600	136203357	987	988	988	984	543
527	20240429	094500	135666911	992	988	992	988	4065
528	20240429	094400	131638651	988	983	988	982	102
529	20240429	094300	131538429	983	987	988	983	1692
530	20240429	094200	129869553	982	986	986	982	1424
531	20240429	094100	128469267	988	986	988	986	234
532	20240429	094000	128238475	986	990	992	986	3194
533	20240429	093900	125084703	988	982	988	982	484
534	20240429	093800	124607241	971	995	995	965	21864
535	20240429	093700	103073412	997	998	998	993	1159
536	20240429	093600	101921774	999	999	999	999	79
537	20240429	093500	101842853	999	998	999	998	471
538	20240429	093400	101372325	988	991	991	988	2211
539	20240429	093300	99185882	988	990	994	988	2318
540	20240429	093200	96888275	990	997	997	988	8440
541	20240429	093100	88498624	996	999	999	996	3765
542	20240429	093000	84741657	999	1006	1006	999	32017
543	20240429	092900	52683292	1006	1006	1006	1006	1139
544	20240429	092800	51537458	1006	1007	1007	1006	7854
545	20240429	092700	43636027	1010	1008	1010	1008	1250
546	20240429	092600	42375504	1007	1007	1007	1007	400
547	20240429	092500	41972704	1007	1007	1008	1007	955
548	20240429	092400	41011002	1008	1008	1008	1008	514
549	20240429	092300	40492890	1010	1008	1010	1008	45
550	20240429	092200	40447526	1008	1009	1009	1008	2000
551	20240429	092100	38430525	1009	1010	1010	1009	206
552	20240429	092000	38222469	1010	1010	1010	1010	2
553	20240429	091900	38220449	1011	1011	1011	1011	20
554	20240429	091800	38200229	1011	1010	1011	1010	215
555	20240429	091700	37982878	1012	1012	1012	1012	0
556	20240429	091600	37982878	1012	1012	1012	1012	0
557	20240429	091500	37982878	1012	1012	1012	1012	509
558	20240429	091400	37467770	1012	1008	1012	1006	5382
559	20240429	091300	32046640	1012	1012	1012	1012	50
560	20240429	091200	31996040	1012	1012	1012	1012	197
561	20240429	091100	31796676	1012	1015	1015	1012	1192
562	20240429	091000	30589074	1013	1012	1013	1012	1131
563	20240429	090900	29443957	1008	1008	1008	1008	1
564	20240429	090800	29442949	1007	1007	1013	1007	1483
565	20240429	090700	27948581	1007	1008	1008	1007	2900
566	20240429	090600	25026281	1008	1016	1016	1008	3138
567	20240429	090500	21863073	1006	1016	1017	1006	4772
568	20240429	090400	17033080	1015	1014	1015	1014	3136
569	20240429	090300	13852506	1014	1014	1015	1014	2648
570	20240429	090200	11166822	1014	1005	1014	1004	219
571	20240429	090100	10946779	1014	1003	1015	1003	2679
572	20240429	090000	8235929	1002	1019	1019	1002	8124