KissMeData/044480/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	192700	63891838	949	949	949	949	858
3	20240429	192600	63891838	949	949	949	949	0
4	20240429	192500	63891838	949	949	949	949	0
5	20240429	192400	63891838	949	949	949	949	0
6	20240429	192300	63891838	949	949	949	949	0
7	20240429	192200	63891838	949	949	949	949	0
8	20240429	192100	63891838	949	949	949	949	0
9	20240429	192000	63891838	949	949	949	949	0
10	20240429	191900	63891838	949	949	949	949	0
11	20240429	191800	63891838	949	949	949	949	0
12	20240429	191700	63891838	949	949	949	949	0
13	20240429	191600	63891838	949	949	949	949	0
14	20240429	191500	63891838	949	949	949	949	0
15	20240429	191400	63891838	949	949	949	949	0
16	20240429	191300	63891838	949	949	949	949	0
17	20240429	191200	63891838	949	949	949	949	0
18	20240429	191100	63891838	949	949	949	949	0
19	20240429	191000	63891838	949	949	949	949	0
20	20240429	190900	63891838	949	949	949	949	0
21	20240429	190800	63891838	949	949	949	949	0
22	20240429	190700	63891838	949	949	949	949	0
23	20240429	190600	63891838	949	949	949	949	0
24	20240429	190500	63891838	949	949	949	949	0
25	20240429	190400	63891838	949	949	949	949	0
26	20240429	190300	63891838	949	949	949	949	0
27	20240429	190200	63891838	949	949	949	949	0
28	20240429	190100	63891838	949	949	949	949	0
29	20240429	190000	63891838	949	949	949	949	0
30	20240429	185900	63891838	949	949	949	949	0
31	20240429	185800	63891838	949	949	949	949	0
32	20240429	185700	63891838	949	949	949	949	858
33	20240429	185600	63891838	949	949	949	949	0
34	20240429	185500	63891838	949	949	949	949	0
35	20240429	185400	63891838	949	949	949	949	0
36	20240429	185300	63891838	949	949	949	949	0
37	20240429	185200	63891838	949	949	949	949	0
38	20240429	185100	63891838	949	949	949	949	0
39	20240429	185000	63891838	949	949	949	949	0
40	20240429	184900	63891838	949	949	949	949	0
41	20240429	184800	63891838	949	949	949	949	0
42	20240429	184700	63891838	949	949	949	949	0
43	20240429	184600	63891838	949	949	949	949	0
44	20240429	184500	63891838	949	949	949	949	0
45	20240429	184400	63891838	949	949	949	949	0
46	20240429	184300	63891838	949	949	949	949	0
47	20240429	184200	63891838	949	949	949	949	0
48	20240429	184100	63891838	949	949	949	949	0
49	20240429	184000	63891838	949	949	949	949	0
50	20240429	183900	63891838	949	949	949	949	0
51	20240429	183800	63891838	949	949	949	949	0
52	20240429	183700	63891838	949	949	949	949	0
53	20240429	183600	63891838	949	949	949	949	0
54	20240429	183500	63891838	949	949	949	949	0
55	20240429	183400	63891838	949	949	949	949	0
56	20240429	183300	63891838	949	949	949	949	0
57	20240429	183200	63891838	949	949	949	949	0
58	20240429	183100	63891838	949	949	949	949	0
59	20240429	183000	63891838	949	949	949	949	0
60	20240429	182900	63891838	949	949	949	949	0
61	20240429	182800	63891838	949	949	949	949	0
62	20240429	182700	63891838	949	949	949	949	858
63	20240429	182600	63891838	949	949	949	949	0
64	20240429	182500	63891838	949	949	949	949	0
65	20240429	182400	63891838	949	949	949	949	0
66	20240429	182300	63891838	949	949	949	949	0
67	20240429	182200	63891838	949	949	949	949	0
68	20240429	182100	63891838	949	949	949	949	0
69	20240429	182000	63891838	949	949	949	949	0
70	20240429	181900	63891838	949	949	949	949	0
71	20240429	181800	63891838	949	949	949	949	0
72	20240429	181700	63891838	949	949	949	949	0
73	20240429	181600	63891838	949	949	949	949	0
74	20240429	181500	63891838	949	949	949	949	0
75	20240429	181400	63891838	949	949	949	949	0
76	20240429	181300	63891838	949	949	949	949	0
77	20240429	181200	63891838	949	949	949	949	0
78	20240429	181100	63891838	949	949	949	949	0
79	20240429	181000	63891838	949	949	949	949	0
80	20240429	180900	63891838	949	949	949	949	0
81	20240429	180800	63891838	949	949	949	949	0
82	20240429	180700	63891838	949	949	949	949	0
83	20240429	180600	63891838	949	949	949	949	0
84	20240429	180500	63891838	949	949	949	949	0
85	20240429	180400	63891838	949	949	949	949	0
86	20240429	180300	63891838	949	949	949	949	0
87	20240429	180200	63891838	949	949	949	949	0
88	20240429	180100	63891838	949	949	949	949	0
89	20240429	180000	63891838	949	949	949	949	0
90	20240429	175900	63891838	949	949	949	949	0
91	20240429	175800	63891838	949	949	949	949	0
92	20240429	175700	63891838	949	949	949	949	858
93	20240429	175600	63891838	949	949	949	949	0
94	20240429	175500	63891838	949	949	949	949	0
95	20240429	175400	63891838	949	949	949	949	0
96	20240429	175300	63891838	949	949	949	949	0
97	20240429	175200	63891838	949	949	949	949	0
98	20240429	175100	63891838	949	949	949	949	0
99	20240429	175000	63891838	949	949	949	949	0
100	20240429	174900	63891838	949	949	949	949	0
101	20240429	174800	63891838	949	949	949	949	0
102	20240429	174700	63891838	949	949	949	949	0
103	20240429	174600	63891838	949	949	949	949	0
104	20240429	174500	63891838	949	949	949	949	0
105	20240429	174400	63891838	949	949	949	949	0
106	20240429	174300	63891838	949	949	949	949	0
107	20240429	174200	63891838	949	949	949	949	0
108	20240429	174100	63891838	949	949	949	949	0
109	20240429	174000	63891838	949	949	949	949	0
110	20240429	173900	63891838	949	949	949	949	0
111	20240429	173800	63891838	949	949	949	949	0
112	20240429	173700	63891838	949	949	949	949	0
113	20240429	173600	63891838	949	949	949	949	0
114	20240429	173500	63891838	949	949	949	949	0
115	20240429	173400	63891838	949	949	949	949	0
116	20240429	173300	63891838	949	949	949	949	0
117	20240429	173200	63891838	949	949	949	949	0
118	20240429	173100	63891838	949	949	949	949	0
119	20240429	173000	63891838	949	949	949	949	0
120	20240429	172900	63891838	949	949	949	949	0
121	20240429	172800	63891838	949	949	949	949	0
122	20240429	172700	63891838	949	949	949	949	858
123	20240429	172600	63891838	949	949	949	949	0
124	20240429	172500	63891838	949	949	949	949	0
125	20240429	172400	63891838	949	949	949	949	0
126	20240429	172300	63891838	949	949	949	949	0
127	20240429	172200	63891838	949	949	949	949	0
128	20240429	172100	63891838	949	949	949	949	0
129	20240429	172000	63891838	949	949	949	949	0
130	20240429	171900	63891838	949	949	949	949	0
131	20240429	171800	63891838	949	949	949	949	0
132	20240429	171700	63891838	949	949	949	949	0
133	20240429	171600	63891838	949	949	949	949	0
134	20240429	171500	63891838	949	949	949	949	0
135	20240429	171400	63891838	949	949	949	949	0
136	20240429	171300	63891838	949	949	949	949	0
137	20240429	171200	63891838	949	949	949	949	0
138	20240429	171100	63891838	949	949	949	949	0
139	20240429	171000	63891838	949	949	949	949	0
140	20240429	170900	63891838	949	949	949	949	0
141	20240429	170800	63891838	949	949	949	949	0
142	20240429	170700	63891838	949	949	949	949	0
143	20240429	170600	63891838	949	949	949	949	0
144	20240429	170500	63891838	949	949	949	949	0
145	20240429	170400	63891838	949	949	949	949	0
146	20240429	170300	63891838	949	949	949	949	0
147	20240429	170200	63891838	949	949	949	949	0
148	20240429	170100	63891838	949	949	949	949	0
149	20240429	170000	63891838	949	949	949	949	0
150	20240429	165900	63891838	949	949	949	949	0
151	20240429	165800	63891838	949	949	949	949	0
152	20240429	165700	63891838	949	949	949	949	858
153	20240429	165600	63891838	949	949	949	949	0
154	20240429	165500	63891838	949	949	949	949	0
155	20240429	165400	63891838	949	949	949	949	0
156	20240429	165300	63891838	949	949	949	949	0
157	20240429	165200	63891838	949	949	949	949	0
158	20240429	165100	63891838	949	949	949	949	0
159	20240429	165000	63891838	949	949	949	949	0
160	20240429	164900	63891838	949	949	949	949	0
161	20240429	164800	63891838	949	949	949	949	0
162	20240429	164700	63891838	949	949	949	949	0
163	20240429	164600	63891838	949	949	949	949	0
164	20240429	164500	63891838	949	949	949	949	0
165	20240429	164400	63891838	949	949	949	949	0
166	20240429	164300	63891838	949	949	949	949	0
167	20240429	164200	63891838	949	949	949	949	0
168	20240429	164100	63891838	949	949	949	949	0
169	20240429	164000	63891838	949	949	949	949	0
170	20240429	163900	63891838	949	949	949	949	0
171	20240429	163800	63891838	949	949	949	949	0
172	20240429	163700	63891838	949	949	949	949	0
173	20240429	163600	63891838	949	949	949	949	0
174	20240429	163500	63891838	949	949	949	949	0
175	20240429	163400	63891838	949	949	949	949	0
176	20240429	163300	63891838	949	949	949	949	0
177	20240429	163200	63891838	949	949	949	949	0
178	20240429	163100	63891838	949	949	949	949	0
179	20240429	163000	63891838	949	949	949	949	0
180	20240429	162900	63891838	949	949	949	949	0
181	20240429	162800	63891838	949	949	949	949	0
182	20240429	162700	63891838	949	949	949	949	858
183	20240429	162600	63891838	949	949	949	949	0
184	20240429	162500	63891838	949	949	949	949	0
185	20240429	162400	63891838	949	949	949	949	0
186	20240429	162300	63891838	949	949	949	949	0
187	20240429	162200	63891838	949	949	949	949	0
188	20240429	162100	63891838	949	949	949	949	0
189	20240429	162000	63891838	949	949	949	949	0
190	20240429	161900	63891838	949	949	949	949	0
191	20240429	161800	63891838	949	949	949	949	0
192	20240429	161700	63891838	949	949	949	949	0
193	20240429	161600	63891838	949	949	949	949	0
194	20240429	161500	63891838	949	949	949	949	0
195	20240429	161400	63891838	949	949	949	949	0
196	20240429	161300	63891838	949	949	949	949	0
197	20240429	161200	63891838	949	949	949	949	0
198	20240429	161100	63891838	949	949	949	949	0
199	20240429	161000	63891838	949	949	949	949	0
200	20240429	160900	63891838	949	949	949	949	0
201	20240429	160800	63891838	949	949	949	949	0
202	20240429	160700	63891838	949	949	949	949	0
203	20240429	160600	63891838	949	949	949	949	0
204	20240429	160500	63891838	949	949	949	949	0
205	20240429	160400	63891838	949	949	949	949	0
206	20240429	160300	63891838	949	949	949	949	0
207	20240429	160200	63891838	949	949	949	949	0
208	20240429	160100	63891838	949	949	949	949	0
209	20240429	160000	63891838	949	949	949	949	0
210	20240429	155900	63891838	949	949	949	949	0
211	20240429	155800	63891838	949	949	949	949	0
212	20240429	155700	63891838	949	949	949	949	858
213	20240429	155600	63891838	949	949	949	949	0
214	20240429	155500	63891838	949	949	949	949	0
215	20240429	155400	63891838	949	949	949	949	0
216	20240429	155300	63891838	949	949	949	949	0
217	20240429	155200	63891838	949	949	949	949	0
218	20240429	155100	63891838	949	949	949	949	0
219	20240429	155000	63891838	949	949	949	949	0
220	20240429	154900	63891838	949	949	949	949	0
221	20240429	154800	63891838	949	949	949	949	0
222	20240429	154700	63891838	949	949	949	949	0
223	20240429	154600	63891838	949	949	949	949	0
224	20240429	154500	63891838	949	949	949	949	0
225	20240429	154400	63891838	949	949	949	949	0
226	20240429	154300	63891838	949	949	949	949	0
227	20240429	154200	63891838	949	949	949	949	0
228	20240429	154100	63891838	949	949	949	949	0
229	20240429	154000	63891838	949	949	949	949	0
230	20240429	153900	63891838	949	949	949	949	0
231	20240429	153800	63891838	949	949	949	949	0
232	20240429	153700	63891838	949	949	949	949	0
233	20240429	153600	63891838	949	949	949	949	0
234	20240429	153500	63891838	949	949	949	949	0
235	20240429	153400	63891838	949	949	949	949	0
236	20240429	153300	63891838	949	949	949	949	0
237	20240429	153200	63891838	949	949	949	949	0
238	20240429	153100	63891838	949	949	949	949	0
239	20240429	153000	63891838	949	949	949	949	858
240	20240429	152900	63077596	955	955	955	955	0
241	20240429	152800	63077596	955	955	955	955	0
242	20240429	152700	63077596	955	955	955	955	0
243	20240429	152600	63077596	955	955	955	955	0
244	20240429	152500	63077596	955	955	955	955	0
245	20240429	152400	63077596	955	955	955	955	0
246	20240429	152300	63077596	955	955	955	955	0
247	20240429	152200	63077596	955	955	955	955	0
248	20240429	152100	63077596	955	955	955	955	0
249	20240429	152000	63077596	955	955	955	955	0
250	20240429	151900	63077596	955	955	955	955	10
251	20240429	151800	63068046	950	950	950	950	250
252	20240429	151700	62830546	949	949	949	949	0
253	20240429	151600	62830546	949	950	950	949	750
254	20240429	151500	62118703	955	955	955	955	0
255	20240429	151400	62118703	955	953	955	953	10
256	20240429	151300	62109161	949	949	949	949	0
257	20240429	151200	62109161	949	949	949	949	75
258	20240429	151100	62037986	953	953	953	953	0
259	20240429	151000	62037986	953	953	953	953	88
260	20240429	150900	61954122	949	949	949	949	1668
261	20240429	150800	60371190	949	949	949	949	200
262	20240429	150700	60181390	950	950	950	950	375
263	20240429	150600	59825140	950	950	950	950	656
264	20240429	150500	59201940	950	950	950	950	0
265	20240429	150400	59201940	950	950	950	950	0
266	20240429	150300	59201940	950	950	950	950	0
267	20240429	150200	59201940	950	950	950	950	0
268	20240429	150100	59201940	950	950	950	950	0
269	20240429	150000	59201940	950	950	950	950	201
270	20240429	145900	59010990	950	951	951	950	1053
271	20240429	145800	58010607	953	953	953	953	0
272	20240429	145700	58010607	953	953	953	953	0
273	20240429	145600	58010607	953	953	953	953	0
274	20240429	145500	58010607	953	953	953	953	1
275	20240429	145400	58009654	955	955	955	955	1331
276	20240429	145300	56738549	957	957	957	957	1398
277	20240429	145200	55400663	960	960	960	960	117
278	20240429	145100	55288343	962	962	962	962	0
279	20240429	145000	55288343	962	962	962	962	237
280	20240429	144900	55060349	961	961	961	961	0
281	20240429	144800	55060349	961	961	961	961	0
282	20240429	144700	55060349	961	961	961	961	0
283	20240429	144600	55060349	961	961	961	961	0
284	20240429	144500	55060349	961	961	961	961	0
285	20240429	144400	55060349	961	961	961	961	50
286	20240429	144300	55012299	962	962	962	962	0
287	20240429	144200	55012299	962	962	962	962	0
288	20240429	144100	55012299	962	962	962	962	0
289	20240429	144000	55012299	962	962	962	962	0
290	20240429	143900	55012299	962	962	962	962	0
291	20240429	143800	55012299	962	962	962	962	0
292	20240429	143700	55012299	962	962	962	962	0
293	20240429	143600	55012299	962	962	962	962	1
294	20240429	143500	55011337	962	962	962	962	0
295	20240429	143400	55011337	962	962	962	962	0
296	20240429	143300	55011337	962	962	962	962	4
297	20240429	143200	55007489	957	957	957	957	0
298	20240429	143100	55007489	957	957	957	957	0
299	20240429	143000	55007489	957	957	957	957	0
300	20240429	142900	55007489	957	957	957	957	0
301	20240429	142800	55007489	957	957	957	957	0
302	20240429	142700	55007489	957	957	957	957	0
303	20240429	142600	55007489	957	957	957	957	0
304	20240429	142500	55007489	957	957	957	957	1
305	20240429	142400	55006532	957	957	957	957	0
306	20240429	142300	55006532	957	957	957	957	0
307	20240429	142200	55006532	957	957	957	957	100
308	20240429	142100	54910832	957	957	957	957	0
309	20240429	142000	54910832	957	957	957	957	554
310	20240429	141900	54380654	957	957	957	957	0
311	20240429	141800	54380654	957	960	960	957	114
312	20240429	141700	54271522	961	961	961	961	332
313	20240429	141600	53952470	963	963	963	963	0
314	20240429	141500	53952470	963	963	963	963	0
315	20240429	141400	53952470	963	963	963	963	0
316	20240429	141300	53952470	963	963	963	963	0
317	20240429	141200	53952470	963	963	963	963	31
318	20240429	141100	53922617	963	963	963	963	1
319	20240429	141000	53921654	960	960	960	960	0
320	20240429	140900	53921654	960	960	960	960	0
321	20240429	140800	53921654	960	960	960	960	0
322	20240429	140700	53921654	960	960	960	960	1
323	20240429	140600	53920694	960	960	960	960	0
324	20240429	140500	53920694	960	960	960	960	0
325	20240429	140400	53920694	960	960	960	960	0
326	20240429	140300	53920694	960	960	960	960	0
327	20240429	140200	53920694	960	960	960	960	0
328	20240429	140100	53920694	960	960	960	960	0
329	20240429	140000	53920694	960	960	960	960	0
330	20240429	135900	53920694	960	960	960	960	0
331	20240429	135800	53920694	960	960	960	960	0
332	20240429	135700	53920694	960	960	960	960	0
333	20240429	135600	53920694	960	960	960	960	0
334	20240429	135500	53920694	960	960	960	960	0
335	20240429	135400	53920694	960	960	960	960	0
336	20240429	135300	53920694	960	960	960	960	0
337	20240429	135200	53920694	960	961	961	960	42
338	20240429	135100	53880349	960	960	960	960	0
339	20240429	135000	53880349	960	961	961	960	2300
340	20240429	134900	51672140	968	968	968	968	0
341	20240429	134800	51672140	968	968	968	968	0
342	20240429	134700	51672140	968	968	968	968	0
343	20240429	134600	51672140	968	968	968	968	1
344	20240429	134500	51671172	969	969	969	969	0
345	20240429	134400	51671172	969	960	969	960	200
346	20240429	134300	51477863	960	955	960	955	1012
347	20240429	134200	50507589	955	955	955	955	9
348	20240429	134100	50498994	956	956	956	956	0
349	20240429	134000	50498994	956	956	956	956	0
350	20240429	133900	50498994	956	956	956	956	0
351	20240429	133800	50498994	956	956	956	956	0
352	20240429	133700	50498994	956	956	956	956	1
353	20240429	133600	50498038	951	951	951	951	0
354	20240429	133500	50498038	951	951	951	951	150
355	20240429	133400	50355388	951	951	951	951	0
356	20240429	133300	50355388	951	951	951	951	0
357	20240429	133200	50355388	951	953	953	951	290
358	20240429	133100	50079026	955	955	955	955	0
359	20240429	133000	50079026	955	955	955	955	0
360	20240429	132900	50079026	955	955	955	955	0
361	20240429	132800	50079026	955	955	955	955	0
362	20240429	132700	50079026	955	955	955	955	0
363	20240429	132600	50079026	955	955	955	955	0
364	20240429	132500	50079026	955	955	955	955	0
365	20240429	132400	50079026	955	955	955	955	0
366	20240429	132300	50079026	955	955	955	955	0
367	20240429	132200	50079026	955	955	955	955	0
368	20240429	132100	50079026	955	955	955	955	0
369	20240429	132000	50079026	955	955	955	955	14
370	20240429	131900	50065656	956	956	956	956	0
371	20240429	131800	50065656	956	956	956	956	0
372	20240429	131700	50065656	956	956	956	956	0
373	20240429	131600	50065656	956	956	956	956	0
374	20240429	131500	50065656	956	956	956	956	50
375	20240429	131400	50017856	956	956	956	956	0
376	20240429	131300	50017856	956	956	956	956	0
377	20240429	131200	50017856	956	956	956	956	0
378	20240429	131100	50017856	956	956	956	956	0
379	20240429	131000	50017856	956	956	956	956	0
380	20240429	130900	50017856	956	956	956	956	0
381	20240429	130800	50017856	956	956	956	956	0
382	20240429	130700	50017856	956	956	956	956	0
383	20240429	130600	50017856	956	956	956	956	0
384	20240429	130500	50017856	956	956	956	956	46
385	20240429	130400	49973880	956	956	956	956	0
386	20240429	130300	49973880	956	956	956	956	0
387	20240429	130200	49973880	956	956	956	956	0
388	20240429	130100	49973880	956	956	956	956	0
389	20240429	130000	49973880	956	956	956	956	0
390	20240429	125900	49973880	956	956	956	956	0
391	20240429	125800	49973880	956	956	956	956	0
392	20240429	125700	49973880	956	956	956	956	4
393	20240429	125600	49970056	955	955	955	955	0
394	20240429	125500	49970056	955	955	955	955	0
395	20240429	125400	49970056	955	955	955	955	0
396	20240429	125300	49970056	955	955	955	955	37
397	20240429	125200	49934721	953	953	953	953	0
398	20240429	125100	49934721	953	953	953	953	0
399	20240429	125000	49934721	953	953	953	953	0
400	20240429	124900	49934721	953	953	953	953	0
401	20240429	124800	49934721	953	953	953	953	0
402	20240429	124700	49934721	953	953	953	953	0
403	20240429	124600	49934721	953	953	953	953	0
404	20240429	124500	49934721	953	953	953	953	0
405	20240429	124400	49934721	953	954	954	953	7
406	20240429	124300	49928046	953	953	953	953	3
407	20240429	124200	49925187	953	953	953	953	0
408	20240429	124100	49925187	953	953	953	953	22
409	20240429	124000	49904221	953	953	953	953	0
410	20240429	123900	49904221	953	953	953	953	0
411	20240429	123800	49904221	953	953	953	953	0
412	20240429	123700	49904221	953	953	953	953	575
413	20240429	123600	49356246	953	953	953	953	0
414	20240429	123500	49356246	953	953	953	953	21
415	20240429	123400	49336233	953	953	953	953	550
416	20240429	123300	48812083	953	955	955	953	79
417	20240429	123200	48736794	957	957	957	957	21
418	20240429	123100	48716697	958	958	958	958	1100
419	20240429	123000	47662897	958	962	962	958	1000
420	20240429	122900	46704540	962	962	962	962	0
421	20240429	122800	46704540	962	962	962	962	1
422	20240429	122700	46703578	962	962	962	962	200
423	20240429	122600	46511178	960	960	960	960	0
424	20240429	122500	46511178	960	960	960	960	30
425	20240429	122400	46482378	968	968	968	968	0
426	20240429	122300	46482378	968	968	968	968	0
427	20240429	122200	46482378	968	968	968	968	0
428	20240429	122100	46482378	968	968	968	968	0
429	20240429	122000	46482378	968	968	968	968	1
430	20240429	121900	46481410	958	961	961	958	90
431	20240429	121800	46395090	971	970	971	970	200
432	20240429	121700	46200990	971	971	971	971	0
433	20240429	121600	46200990	971	971	971	971	0
434	20240429	121500	46200990	971	965	971	965	236
435	20240429	121400	45971933	965	964	965	964	516
436	20240429	121300	45474103	964	964	964	964	0
437	20240429	121200	45474103	964	964	964	964	0
438	20240429	121100	45474103	964	964	964	964	0
439	20240429	121000	45474103	964	964	964	964	1
440	20240429	120900	45473139	963	963	963	963	0
441	20240429	120800	45473139	963	963	963	963	0
442	20240429	120700	45473139	963	963	963	963	0
443	20240429	120600	45473139	963	963	963	963	9
444	20240429	120500	45464472	963	963	963	963	0
445	20240429	120400	45464472	963	960	963	960	2594
446	20240429	120300	42966454	958	958	958	958	0
447	20240429	120200	42966454	958	956	958	947	493
448	20240429	120100	42497088	956	956	956	956	0
449	20240429	120000	42497088	956	956	956	956	0
450	20240429	115900	42497088	956	956	956	956	0
451	20240429	115800	42497088	956	956	956	956	5
452	20240429	115700	42492308	956	956	956	956	0
453	20240429	115600	42492308	956	952	956	952	1000
454	20240429	115500	41538845	944	946	946	944	5000
455	20240429	115400	36818213	952	952	952	952	0
456	20240429	115300	36818213	952	956	956	943	5001
457	20240429	115200	32048797	957	957	957	957	0
458	20240429	115100	32048797	957	964	964	957	1451
459	20240429	115000	30660152	956	956	956	956	0
460	20240429	114900	30660152	956	960	960	956	2017
461	20240429	114800	28726900	955	960	960	955	1257
462	20240429	114700	27523196	960	960	960	960	320
463	20240429	114600	27215996	960	970	970	960	2704
464	20240429	114500	24614684	970	970	970	970	1000
465	20240429	114400	23644684	971	971	971	971	0
466	20240429	114300	23644684	971	970	971	970	1527
467	20240429	114200	22161998	971	971	972	971	12
468	20240429	114100	22150345	970	970	970	970	1
469	20240429	114000	22149375	961	971	971	961	12
470	20240429	113900	22137833	962	962	962	962	0
471	20240429	113800	22137833	962	962	962	962	0
472	20240429	113700	22137833	962	962	962	962	0
473	20240429	113600	22137833	962	962	962	962	106
474	20240429	113500	22035861	962	962	962	962	0
475	20240429	113400	22035861	962	962	962	962	0
476	20240429	113300	22035861	962	962	962	962	0
477	20240429	113200	22035861	962	961	970	961	284
478	20240429	113100	21760648	962	962	962	962	0
479	20240429	113000	21760648	962	962	962	962	0
480	20240429	112900	21760648	962	963	963	962	1614
481	20240429	112800	20207974	963	963	963	963	5000
482	20240429	112700	15392974	963	948	978	948	6613
483	20240429	112600	9029658	949	949	949	949	0
484	20240429	112500	9029658	949	949	949	949	0
485	20240429	112400	9029658	949	949	949	949	1051
486	20240429	112300	8032259	950	950	950	950	0
487	20240429	112200	8032259	950	950	950	950	0
488	20240429	112100	8032259	950	950	950	950	0
489	20240429	112000	8032259	950	950	950	950	0
490	20240429	111900	8032259	950	940	950	940	36
491	20240429	111800	7998149	938	938	938	938	6
492	20240429	111700	7992521	938	938	938	938	1
493	20240429	111600	7991583	936	936	936	936	50
494	20240429	111500	7944783	936	936	936	936	0
495	20240429	111400	7944783	936	936	936	936	0
496	20240429	111300	7944783	936	936	936	936	355
497	20240429	111200	7612503	936	936	936	936	0
498	20240429	111100	7612503	936	936	936	936	0
499	20240429	111000	7612503	936	936	936	936	0
500	20240429	110900	7612503	936	936	936	936	0
501	20240429	110800	7612503	936	936	936	936	0
502	20240429	110700	7612503	936	936	936	936	0
503	20240429	110600	7612503	936	936	936	936	0
504	20240429	110500	7612503	936	936	936	936	0
505	20240429	110400	7612503	936	936	936	936	0
506	20240429	110300	7612503	936	936	936	936	0
507	20240429	110200	7612503	936	936	936	936	0
508	20240429	110100	7612503	936	936	936	936	0
509	20240429	110000	7612503	936	936	936	936	100
510	20240429	105900	7518903	936	936	936	936	0
511	20240429	105800	7518903	936	936	936	936	0
512	20240429	105700	7518903	936	936	936	936	0
513	20240429	105600	7518903	936	936	936	936	98
514	20240429	105500	7427175	936	936	936	936	100
515	20240429	105400	7333575	936	936	936	936	0
516	20240429	105300	7333575	936	936	936	936	1
517	20240429	105200	7332639	936	936	936	936	0
518	20240429	105100	7332639	936	936	936	936	0
519	20240429	105000	7332639	936	936	936	936	0
520	20240429	104900	7332639	936	936	936	936	0
521	20240429	104800	7332639	936	936	936	936	0
522	20240429	104700	7332639	936	936	936	936	0
523	20240429	104600	7332639	936	936	936	936	0
524	20240429	104500	7332639	936	936	936	936	0
525	20240429	104400	7332639	936	936	936	936	0
526	20240429	104300	7332639	936	936	936	936	0
527	20240429	104200	7332639	936	936	936	936	0
528	20240429	104100	7332639	936	936	936	936	0
529	20240429	104000	7332639	936	936	936	936	0
530	20240429	103900	7332639	936	936	936	936	0
531	20240429	103800	7332639	936	936	936	936	0
532	20240429	103700	7332639	936	936	936	936	0
533	20240429	103600	7332639	936	936	936	936	0
534	20240429	103500	7332639	936	936	936	936	0
535	20240429	103400	7332639	936	936	936	936	0
536	20240429	103300	7332639	936	936	936	936	0
537	20240429	103200	7332639	936	936	936	936	1
538	20240429	103100	7331703	935	935	935	935	1389
539	20240429	103000	6032988	935	935	935	935	0
540	20240429	102900	6032988	935	935	935	935	0
541	20240429	102800	6032988	935	935	935	935	0
542	20240429	102700	6032988	935	935	935	935	0
543	20240429	102600	6032988	935	935	935	935	0
544	20240429	102500	6032988	935	935	935	935	0
545	20240429	102400	6032988	935	935	935	935	0
546	20240429	102300	6032988	935	935	935	935	0
547	20240429	102200	6032988	935	935	935	935	0
548	20240429	102100	6032988	935	935	935	935	0
549	20240429	102000	6032988	935	935	935	935	0
550	20240429	101900	6032988	935	935	935	935	0
551	20240429	101800	6032988	935	935	935	935	0
552	20240429	101700	6032988	935	935	935	935	0
553	20240429	101600	6032988	935	935	935	935	0
554	20240429	101500	6032988	935	935	935	935	0
555	20240429	101400	6032988	935	935	935	935	0
556	20240429	101300	6032988	935	935	935	935	0
557	20240429	101200	6032988	935	935	935	935	94
558	20240429	101100	5945098	935	935	935	935	0
559	20240429	101000	5945098	935	935	935	935	0
560	20240429	100900	5945098	935	935	935	935	0
561	20240429	100800	5945098	935	935	935	935	0
562	20240429	100700	5945098	935	935	935	935	1
563	20240429	100600	5944163	935	935	935	935	6
564	20240429	100500	5938553	935	935	935	935	0
565	20240429	100400	5938553	935	934	935	934	42
566	20240429	100300	5899324	934	934	934	934	8
567	20240429	100200	5891852	934	934	934	934	1
568	20240429	100100	5890918	933	933	933	933	0
569	20240429	100000	5890918	933	933	933	933	0
570	20240429	095900	5890918	933	933	933	933	0
571	20240429	095800	5890918	933	933	933	933	0
572	20240429	095700	5890918	933	933	933	933	0
573	20240429	095600	5890918	933	933	933	933	0
574	20240429	095500	5890918	933	933	933	933	0
575	20240429	095400	5890918	933	933	933	933	0
576	20240429	095300	5890918	933	933	933	933	0
577	20240429	095200	5890918	933	933	933	933	3
578	20240429	095100	5888119	934	934	934	934	774
579	20240429	095000	5165203	934	934	934	934	0
580	20240429	094900	5165203	934	934	934	934	0
581	20240429	094800	5165203	934	934	934	934	0
582	20240429	094700	5165203	934	934	934	934	0
583	20240429	094600	5165203	934	934	934	934	0
584	20240429	094500	5165203	934	934	934	934	0
585	20240429	094400	5165203	934	934	934	934	0
586	20240429	094300	5165203	934	934	934	934	0
587	20240429	094200	5165203	934	934	934	934	0
588	20240429	094100	5165203	934	934	934	934	0
589	20240429	094000	5165203	934	934	934	934	0
590	20240429	093900	5165203	934	934	934	934	0
591	20240429	093800	5165203	934	934	934	934	0
592	20240429	093700	5165203	934	934	934	934	0
593	20240429	093600	5165203	934	934	934	934	0
594	20240429	093500	5165203	934	934	934	934	0
595	20240429	093400	5165203	934	934	934	934	0
596	20240429	093300	5165203	934	934	934	934	0
597	20240429	093200	5165203	934	934	934	934	0
598	20240429	093100	5165203	934	934	934	934	0
599	20240429	093000	5165203	934	934	934	934	0
600	20240429	092900	5165203	934	934	934	934	0
601	20240429	092800	5165203	934	934	934	934	0
602	20240429	092700	5165203	934	935	935	934	99
603	20240429	092600	5072691	935	935	935	935	0
604	20240429	092500	5072691	935	934	935	934	2
605	20240429	092400	5070822	926	926	926	926	0
606	20240429	092300	5070822	926	926	926	926	0
607	20240429	092200	5070822	926	926	926	926	0
608	20240429	092100	5070822	926	926	926	926	0
609	20240429	092000	5070822	926	926	926	926	0
610	20240429	091900	5070822	926	933	933	925	1882
611	20240429	091800	3325023	933	933	933	933	0
612	20240429	091700	3325023	933	933	933	933	0
613	20240429	091600	3325023	933	933	933	933	109
614	20240429	091500	3223326	932	932	932	932	1
615	20240429	091400	3222394	933	933	933	933	0
616	20240429	091300	3222394	933	933	933	933	0
617	20240429	091200	3222394	933	933	933	933	0
618	20240429	091100	3222394	933	933	933	933	0
619	20240429	091000	3222394	933	933	933	933	0
620	20240429	090900	3222394	933	933	933	933	500
621	20240429	090800	2755894	933	933	933	933	0
622	20240429	090700	2755894	933	933	933	933	0
623	20240429	090600	2755894	933	933	934	933	3
624	20240429	090500	2753094	932	931	932	931	838
625	20240429	090400	1972178	932	932	932	932	0
626	20240429	090300	1972178	932	932	932	932	0
627	20240429	090200	1972178	932	923	932	922	879
628	20240429	090100	1161720	922	922	922	922	0
629	20240429	090000	1161720	922	922	922	922	1260