KissMeData/006740/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	183200	187085704	977	977	977	977	3532
3	20250429	183100	187085704	977	977	977	977	0
4	20250429	183000	187085704	977	977	977	977	0
5	20250429	182900	187085704	977	977	977	977	0
6	20250429	182800	187085704	977	977	977	977	0
7	20250429	182700	187085704	977	977	977	977	0
8	20250429	182600	187085704	977	977	977	977	0
9	20250429	182500	187085704	977	977	977	977	0
10	20250429	182400	187085704	977	977	977	977	0
11	20250429	182300	187085704	977	977	977	977	0
12	20250429	182200	187085704	977	977	977	977	0
13	20250429	182100	187085704	977	977	977	977	0
14	20250429	182000	187085704	977	977	977	977	0
15	20250429	181900	187085704	977	977	977	977	0
16	20250429	181800	187085704	977	977	977	977	0
17	20250429	181700	187085704	977	977	977	977	0
18	20250429	181600	187085704	977	977	977	977	0
19	20250429	181500	187085704	977	977	977	977	0
20	20250429	181400	187085704	977	977	977	977	0
21	20250429	181300	187085704	977	977	977	977	0
22	20250429	181200	187085704	977	977	977	977	0
23	20250429	181100	187085704	977	977	977	977	0
24	20250429	181000	187085704	977	977	977	977	0
25	20250429	180900	187085704	977	977	977	977	0
26	20250429	180800	187085704	977	977	977	977	0
27	20250429	180700	187085704	977	977	977	977	0
28	20250429	180600	187085704	977	977	977	977	0
29	20250429	180500	187085704	977	977	977	977	0
30	20250429	180400	187085704	977	977	977	977	0
31	20250429	180300	187085704	977	977	977	977	0
32	20250429	180200	187085704	977	977	977	977	3532
33	20250429	180100	187085704	977	977	977	977	0
34	20250429	180000	187085704	977	977	977	977	0
35	20250429	175900	187085704	977	977	977	977	0
36	20250429	175800	187085704	977	977	977	977	0
37	20250429	175700	187085704	977	977	977	977	0
38	20250429	175600	187085704	977	977	977	977	0
39	20250429	175500	187085704	977	977	977	977	0
40	20250429	175400	187085704	977	977	977	977	0
41	20250429	175300	187085704	977	977	977	977	0
42	20250429	175200	187085704	977	977	977	977	0
43	20250429	175100	187085704	977	977	977	977	0
44	20250429	175000	187085704	977	977	977	977	0
45	20250429	174900	187085704	977	977	977	977	0
46	20250429	174800	187085704	977	977	977	977	0
47	20250429	174700	187085704	977	977	977	977	0
48	20250429	174600	187085704	977	977	977	977	0
49	20250429	174500	187085704	977	977	977	977	0
50	20250429	174400	187085704	977	977	977	977	0
51	20250429	174300	187085704	977	977	977	977	0
52	20250429	174200	187085704	977	977	977	977	0
53	20250429	174100	187085704	977	977	977	977	0
54	20250429	174000	187085704	977	977	977	977	0
55	20250429	173900	187085704	977	977	977	977	0
56	20250429	173800	187085704	977	977	977	977	0
57	20250429	173700	187085704	977	977	977	977	0
58	20250429	173600	187085704	977	977	977	977	0
59	20250429	173500	187085704	977	977	977	977	0
60	20250429	173400	187085704	977	977	977	977	0
61	20250429	173300	187085704	977	977	977	977	0
62	20250429	173200	187085704	977	977	977	977	3532
63	20250429	173100	187085704	977	977	977	977	0
64	20250429	173000	187085704	977	977	977	977	0
65	20250429	172900	187085704	977	977	977	977	0
66	20250429	172800	187085704	977	977	977	977	0
67	20250429	172700	187085704	977	977	977	977	0
68	20250429	172600	187085704	977	977	977	977	0
69	20250429	172500	187085704	977	977	977	977	0
70	20250429	172400	187085704	977	977	977	977	0
71	20250429	172300	187085704	977	977	977	977	0
72	20250429	172200	187085704	977	977	977	977	0
73	20250429	172100	187085704	977	977	977	977	0
74	20250429	172000	187085704	977	977	977	977	0
75	20250429	171900	187085704	977	977	977	977	0
76	20250429	171800	187085704	977	977	977	977	0
77	20250429	171700	187085704	977	977	977	977	0
78	20250429	171600	187085704	977	977	977	977	0
79	20250429	171500	187085704	977	977	977	977	0
80	20250429	171400	187085704	977	977	977	977	0
81	20250429	171300	187085704	977	977	977	977	0
82	20250429	171200	187085704	977	977	977	977	0
83	20250429	171100	187085704	977	977	977	977	0
84	20250429	171000	187085704	977	977	977	977	0
85	20250429	170900	187085704	977	977	977	977	0
86	20250429	170800	187085704	977	977	977	977	0
87	20250429	170700	187085704	977	977	977	977	0
88	20250429	170600	187085704	977	977	977	977	0
89	20250429	170500	187085704	977	977	977	977	0
90	20250429	170400	187085704	977	977	977	977	0
91	20250429	170300	187085704	977	977	977	977	0
92	20250429	170200	187085704	977	977	977	977	3532
93	20250429	170100	187085704	977	977	977	977	0
94	20250429	170000	187085704	977	977	977	977	0
95	20250429	165900	187085704	977	977	977	977	0
96	20250429	165800	187085704	977	977	977	977	0
97	20250429	165700	187085704	977	977	977	977	0
98	20250429	165600	187085704	977	977	977	977	0
99	20250429	165500	187085704	977	977	977	977	0
100	20250429	165400	187085704	977	977	977	977	0
101	20250429	165300	187085704	977	977	977	977	0
102	20250429	165200	187085704	977	977	977	977	0
103	20250429	165100	187085704	977	977	977	977	0
104	20250429	165000	187085704	977	977	977	977	0
105	20250429	164900	187085704	977	977	977	977	0
106	20250429	164800	187085704	977	977	977	977	0
107	20250429	164700	187085704	977	977	977	977	0
108	20250429	164600	187085704	977	977	977	977	0
109	20250429	164500	187085704	977	977	977	977	0
110	20250429	164400	187085704	977	977	977	977	0
111	20250429	164300	187085704	977	977	977	977	0
112	20250429	164200	187085704	977	977	977	977	0
113	20250429	164100	187085704	977	977	977	977	0
114	20250429	164000	187085704	977	977	977	977	0
115	20250429	163900	187085704	977	977	977	977	0
116	20250429	163800	187085704	977	977	977	977	0
117	20250429	163700	187085704	977	977	977	977	0
118	20250429	163600	187085704	977	977	977	977	0
119	20250429	163500	187085704	977	977	977	977	0
120	20250429	163400	187085704	977	977	977	977	0
121	20250429	163300	187085704	977	977	977	977	0
122	20250429	163200	187085704	977	977	977	977	3532
123	20250429	163100	187085704	977	977	977	977	0
124	20250429	163000	187085704	977	977	977	977	0
125	20250429	162900	187085704	977	977	977	977	0
126	20250429	162800	187085704	977	977	977	977	0
127	20250429	162700	187085704	977	977	977	977	0
128	20250429	162600	187085704	977	977	977	977	0
129	20250429	162500	187085704	977	977	977	977	0
130	20250429	162400	187085704	977	977	977	977	0
131	20250429	162300	187085704	977	977	977	977	0
132	20250429	162200	187085704	977	977	977	977	0
133	20250429	162100	187085704	977	977	977	977	0
134	20250429	162000	187085704	977	977	977	977	0
135	20250429	161900	187085704	977	977	977	977	0
136	20250429	161800	187085704	977	977	977	977	0
137	20250429	161700	187085704	977	977	977	977	0
138	20250429	161600	187085704	977	977	977	977	0
139	20250429	161500	187085704	977	977	977	977	0
140	20250429	161400	187085704	977	977	977	977	0
141	20250429	161300	187085704	977	977	977	977	0
142	20250429	161200	187085704	977	977	977	977	0
143	20250429	161100	187085704	977	977	977	977	0
144	20250429	161000	187085704	977	977	977	977	0
145	20250429	160900	187085704	977	977	977	977	0
146	20250429	160800	187085704	977	977	977	977	0
147	20250429	160700	187085704	977	977	977	977	0
148	20250429	160600	187085704	977	977	977	977	0
149	20250429	160500	187085704	977	977	977	977	0
150	20250429	160400	187085704	977	977	977	977	0
151	20250429	160300	187085704	977	977	977	977	0
152	20250429	160200	187085704	977	977	977	977	3532
153	20250429	160100	187085704	977	977	977	977	0
154	20250429	160000	187085704	977	977	977	977	0
155	20250429	155900	187085704	977	977	977	977	0
156	20250429	155800	187085704	977	977	977	977	0
157	20250429	155700	187085704	977	977	977	977	0
158	20250429	155600	187085704	977	977	977	977	0
159	20250429	155500	187085704	977	977	977	977	0
160	20250429	155400	187085704	977	977	977	977	0
161	20250429	155300	187085704	977	977	977	977	0
162	20250429	155200	187085704	977	977	977	977	0
163	20250429	155100	187085704	977	977	977	977	0
164	20250429	155000	187085704	977	977	977	977	0
165	20250429	154900	187085704	977	977	977	977	0
166	20250429	154800	187085704	977	977	977	977	0
167	20250429	154700	187085704	977	977	977	977	0
168	20250429	154600	187085704	977	977	977	977	0
169	20250429	154500	187085704	977	977	977	977	0
170	20250429	154400	187085704	977	977	977	977	0
171	20250429	154300	187085704	977	977	977	977	0
172	20250429	154200	187085704	977	977	977	977	0
173	20250429	154100	187085704	977	977	977	977	0
174	20250429	154000	187085704	977	977	977	977	0
175	20250429	153900	187085704	977	977	977	977	0
176	20250429	153800	187085704	977	977	977	977	0
177	20250429	153700	187085704	977	977	977	977	0
178	20250429	153600	187085704	977	977	977	977	0
179	20250429	153500	187085704	977	977	977	977	0
180	20250429	153400	187085704	977	977	977	977	0
181	20250429	153300	187085704	977	977	977	977	0
182	20250429	153200	187085704	977	977	977	977	3532
183	20250429	153100	187085704	977	977	977	977	0
184	20250429	153000	187085704	977	977	977	977	3532
185	20250429	152900	183634940	973	973	973	973	0
186	20250429	152800	183634940	973	973	973	973	0
187	20250429	152700	183634940	973	973	973	973	0
188	20250429	152600	183634940	973	973	973	973	0
189	20250429	152500	183634940	973	973	973	973	0
190	20250429	152400	183634940	973	973	973	973	0
191	20250429	152300	183634940	973	973	973	973	0
192	20250429	152200	183634940	973	973	973	973	0
193	20250429	152100	183634940	973	973	973	973	0
194	20250429	152000	183634940	973	973	973	973	0
195	20250429	151900	183634940	973	973	973	973	0
196	20250429	151800	183634940	973	973	973	973	0
197	20250429	151700	183634940	973	973	973	973	15
198	20250429	151600	183620345	973	972	973	972	64
199	20250429	151500	183558074	979	979	979	979	0
200	20250429	151400	183558074	979	978	979	978	1000
201	20250429	151300	182579103	979	973	979	973	114
202	20250429	151200	182467844	973	972	973	972	98
203	20250429	151100	182372495	978	978	978	978	498
204	20250429	151000	181885451	978	978	978	978	3
205	20250429	150900	181882517	979	974	979	974	1000
206	20250429	150800	180905685	973	973	973	973	0
207	20250429	150700	180905685	973	973	973	973	26
208	20250429	150600	180880387	978	978	978	978	0
209	20250429	150500	180880387	978	978	978	978	0
210	20250429	150400	180880387	978	978	978	978	2
211	20250429	150300	180878431	979	979	979	979	3000
212	20250429	150200	177941431	979	979	979	979	0
213	20250429	150100	177941431	979	979	979	979	30
214	20250429	150000	177912061	979	979	979	979	0
215	20250429	145900	177912061	979	979	979	979	2
216	20250429	145800	177910103	979	979	979	979	0
217	20250429	145700	177910103	979	979	979	979	0
218	20250429	145600	177910103	979	979	979	979	50
219	20250429	145500	177861153	979	979	979	979	0
220	20250429	145400	177861153	979	979	979	979	1
221	20250429	145300	177860174	979	979	979	979	15
222	20250429	145200	177845489	979	979	979	979	0
223	20250429	145100	177845489	979	979	979	979	100
224	20250429	145000	177747589	980	980	980	980	0
225	20250429	144900	177747589	980	980	980	979	34
226	20250429	144800	177714288	980	979	980	979	340
227	20250429	144700	177381128	980	980	980	980	0
228	20250429	144600	177381128	980	980	980	980	20
229	20250429	144500	177361528	980	973	980	971	342
230	20250429	144400	177028409	981	977	981	977	2004
231	20250429	144300	175065201	978	978	978	978	0
232	20250429	144200	175065201	978	978	978	978	0
233	20250429	144100	175065201	978	978	978	978	0
234	20250429	144000	175065201	978	973	978	970	619
235	20250429	143900	174462598	973	967	973	967	1506
236	20250429	143800	172999616	967	978	980	965	14487
237	20250429	143700	158954779	978	978	978	978	0
238	20250429	143600	158954779	978	978	978	978	23000
239	20250429	143500	136460779	978	978	978	978	0
240	20250429	143400	136460779	978	971	978	971	2000
241	20250429	143300	134513410	971	971	971	971	0
242	20250429	143200	134513410	971	970	971	970	182
243	20250429	143100	134336719	970	970	970	970	0
244	20250429	143000	134336719	970	970	970	970	0
245	20250429	142900	134336719	970	970	970	970	943
246	20250429	142800	133422009	970	969	970	969	2817
247	20250429	142700	130692335	969	969	969	969	0
248	20250429	142600	130692335	969	969	969	969	0
249	20250429	142500	130692335	969	969	969	969	300
250	20250429	142400	130401635	969	969	969	969	0
251	20250429	142300	130401635	969	969	969	969	0
252	20250429	142200	130401635	969	969	969	969	50
253	20250429	142100	130353185	973	972	973	972	6
254	20250429	142000	130347352	973	973	973	973	0
255	20250429	141900	130347352	973	973	973	973	0
256	20250429	141800	130347352	973	973	973	973	4
257	20250429	141700	130343460	973	972	973	969	6995
258	20250429	141600	123562080	973	972	973	972	611
259	20250429	141500	122968096	975	975	975	975	35
260	20250429	141400	122933971	976	976	976	976	4
261	20250429	141300	122930067	976	976	976	976	0
262	20250429	141200	122930067	976	976	976	976	2
263	20250429	141100	122928115	976	976	976	976	4
264	20250429	141000	122924211	976	976	977	976	142
265	20250429	140900	122785615	977	977	977	977	0
266	20250429	140800	122785615	977	980	980	976	333
267	20250429	140700	122460266	977	977	977	977	2
268	20250429	140600	122458312	981	977	981	977	8
269	20250429	140500	122450488	982	981	982	981	12
270	20250429	140400	122438714	982	982	982	982	0
271	20250429	140300	122438714	982	982	982	982	56
272	20250429	140200	122383722	982	982	983	977	1149
273	20250429	140100	121256502	983	980	983	980	4363
274	20250429	140000	116976881	980	979	980	979	120
275	20250429	135900	116859350	981	981	981	981	10
276	20250429	135800	116849540	981	981	981	981	900
277	20250429	135700	115966640	981	981	981	980	392
278	20250429	135600	115582477	981	981	981	981	0
279	20250429	135500	115582477	981	980	981	980	367
280	20250429	135400	115222785	980	979	981	979	383
281	20250429	135300	114847559	967	979	982	967	8039
282	20250429	135200	107034523	981	981	981	980	242
283	20250429	135100	106797283	981	979	981	976	4952
284	20250429	135000	101946471	979	977	979	977	651
285	20250429	134900	101310030	976	978	979	971	5559
286	20250429	134800	95873543	978	972	978	972	9496
287	20250429	134700	86598926	972	971	974	967	6851
288	20250429	134600	79939114	974	974	974	974	20
289	20250429	134500	79919634	971	971	971	971	0
290	20250429	134400	79919634	971	971	971	971	10
291	20250429	134300	79909924	977	977	977	977	0
292	20250429	134200	79909924	977	977	977	977	122
293	20250429	134100	79790730	978	970	978	970	3002
294	20250429	134000	76859379	970	968	970	967	877
295	20250429	133900	76009964	968	969	970	968	728
296	20250429	133800	75304550	968	968	968	968	0
297	20250429	133700	75304550	968	969	969	968	438
298	20250429	133600	74880497	969	970	970	969	174
299	20250429	133500	74711870	970	970	970	970	0
300	20250429	133400	74711870	970	970	970	970	200
301	20250429	133300	74517870	970	972	972	970	1450
302	20250429	133200	73110770	975	972	975	972	181
303	20250429	133100	72934805	972	975	975	972	11
304	20250429	133000	72924083	975	977	977	975	51
305	20250429	132900	72874258	977	977	977	977	200
306	20250429	132800	72678858	978	978	978	978	105
307	20250429	132700	72576168	978	977	978	976	356
308	20250429	132600	72228092	977	977	978	977	729
309	20250429	132500	71515844	977	973	977	973	228
310	20250429	132400	71293348	977	977	977	972	792
311	20250429	132300	70522102	977	977	978	977	1384
312	20250429	132200	69169331	977	970	978	970	10205
313	20250429	132100	59212319	970	970	970	970	2012
314	20250429	132000	57260679	971	970	971	970	20
315	20250429	131900	57241269	970	970	970	970	277
316	20250429	131800	56972579	970	966	970	966	2537
317	20250429	131700	54512238	966	966	966	966	69
318	20250429	131600	54445584	970	970	970	969	203
319	20250429	131500	54248675	970	965	970	965	2271
320	20250429	131400	52054531	966	961	966	961	7190
321	20250429	131300	45128947	960	958	960	958	7124
322	20250429	131200	38296764	958	958	958	958	0
323	20250429	131100	38296764	958	958	958	958	0
324	20250429	131000	38296764	958	958	958	958	0
325	20250429	130900	38296764	958	958	958	958	0
326	20250429	130800	38296764	958	958	958	958	4
327	20250429	130700	38292932	958	956	958	953	790
328	20250429	130600	37539274	956	956	956	956	0
329	20250429	130500	37539274	956	956	956	956	940
330	20250429	130400	36640634	957	955	957	955	4540
331	20250429	130300	32300443	955	955	955	955	3300
332	20250429	130200	29148943	955	955	955	955	0
333	20250429	130100	29148943	955	955	955	955	0
334	20250429	130000	29148943	955	955	955	955	4
335	20250429	125900	29145123	955	955	955	955	0
336	20250429	125800	29145123	955	955	955	955	2
337	20250429	125700	29143213	955	955	955	955	0
338	20250429	125600	29143213	955	955	955	955	0
339	20250429	125500	29143213	955	951	955	951	6501
340	20250429	125400	22938508	952	952	952	952	22
341	20250429	125300	22917564	951	952	952	951	26
342	20250429	125200	22892814	951	951	951	951	10
343	20250429	125100	22883304	952	952	952	952	1000
344	20250429	125000	21931304	952	952	952	952	31
345	20250429	124900	21901792	952	952	952	952	0
346	20250429	124800	21901792	952	952	952	952	20
347	20250429	124700	21882752	952	952	952	952	0
348	20250429	124600	21882752	952	952	952	952	10
349	20250429	124500	21873232	952	952	952	952	5
350	20250429	124400	21868472	952	952	952	952	619
351	20250429	124300	21279184	952	952	952	952	7
352	20250429	124200	21272520	952	952	952	952	0
353	20250429	124100	21272520	952	952	952	952	0
354	20250429	124000	21272520	952	952	952	952	0
355	20250429	123900	21272520	952	952	952	952	0
356	20250429	123800	21272520	952	952	952	952	0
357	20250429	123700	21272520	952	952	952	952	0
358	20250429	123600	21272520	952	952	952	952	10
359	20250429	123500	21263000	952	952	952	952	12
360	20250429	123400	21251576	952	952	952	952	4
361	20250429	123300	21247768	952	952	952	952	200
362	20250429	123200	21057368	952	952	952	952	0
363	20250429	123100	21057368	952	952	952	952	64
364	20250429	123000	20996440	952	952	952	952	2
365	20250429	122900	20994536	952	952	952	952	230
366	20250429	122800	20775576	952	952	952	952	1
367	20250429	122700	20774624	952	952	952	952	1
368	20250429	122600	20773672	952	952	952	952	0
369	20250429	122500	20773672	952	952	952	952	0
370	20250429	122400	20773672	952	952	952	952	43
371	20250429	122300	20732736	952	952	952	952	50
372	20250429	122200	20685136	952	952	952	952	1
373	20250429	122100	20684184	952	952	952	952	0
374	20250429	122000	20684184	952	952	952	952	11
375	20250429	121900	20673712	952	952	952	952	0
376	20250429	121800	20673712	952	952	952	952	0
377	20250429	121700	20673712	952	952	952	952	0
378	20250429	121600	20673712	952	952	952	952	2
379	20250429	121500	20671808	952	952	952	952	0
380	20250429	121400	20671808	952	952	952	952	0
381	20250429	121300	20671808	952	952	952	952	0
382	20250429	121200	20671808	952	952	952	952	0
383	20250429	121100	20671808	952	952	952	952	0
384	20250429	121000	20671808	952	952	952	952	10
385	20250429	120900	20662288	951	951	951	951	0
386	20250429	120800	20662288	951	951	951	951	0
387	20250429	120700	20662288	951	951	951	951	3
388	20250429	120600	20659435	951	951	951	951	378
389	20250429	120500	20299957	951	951	951	951	180
390	20250429	120400	20128777	951	951	951	951	16
391	20250429	120300	20113561	951	951	951	951	0
392	20250429	120200	20113561	951	950	951	950	10
393	20250429	120100	20104056	952	952	952	952	150
394	20250429	120000	19961256	952	952	952	952	0
395	20250429	115900	19961256	952	952	952	952	0
396	20250429	115800	19961256	952	952	952	952	0
397	20250429	115700	19961256	952	951	952	951	15
398	20250429	115600	19946979	951	951	951	951	1
399	20250429	115500	19946028	952	951	952	951	2
400	20250429	115400	19944125	952	951	952	951	1303
401	20250429	115300	18704970	951	951	951	951	201
402	20250429	115200	18513819	952	952	952	952	0
403	20250429	115100	18513819	952	952	952	952	0
404	20250429	115000	18513819	952	952	952	952	20
405	20250429	114900	18494779	952	952	952	952	0
406	20250429	114800	18494779	952	952	952	952	607
407	20250429	114700	17916915	952	952	952	952	0
408	20250429	114600	17916915	952	952	952	952	0
409	20250429	114500	17916915	952	952	952	952	4
410	20250429	114400	17913107	951	951	951	951	0
411	20250429	114300	17913107	951	951	951	951	0
412	20250429	114200	17913107	951	951	951	951	1
413	20250429	114100	17912156	954	953	954	953	30
414	20250429	114000	17883561	952	952	952	952	0
415	20250429	113900	17883561	952	952	952	952	13
416	20250429	113800	17871185	952	951	952	951	190
417	20250429	113700	17690470	955	955	955	955	0
418	20250429	113600	17690470	955	955	955	955	0
419	20250429	113500	17690470	955	955	955	955	0
420	20250429	113400	17690470	955	955	955	955	0
421	20250429	113300	17690470	955	955	955	955	0
422	20250429	113200	17690470	955	955	955	955	0
423	20250429	113100	17690470	955	955	955	955	0
424	20250429	113000	17690470	955	955	955	955	7
425	20250429	112900	17683785	956	956	956	956	0
426	20250429	112800	17683785	956	956	956	956	0
427	20250429	112700	17683785	956	955	956	955	648
428	20250429	112600	17064944	955	955	955	955	0
429	20250429	112500	17064944	955	955	955	955	0
430	20250429	112400	17064944	955	955	955	955	0
431	20250429	112300	17064944	955	955	955	955	0
432	20250429	112200	17064944	955	955	955	955	0
433	20250429	112100	17064944	955	955	955	955	0
434	20250429	112000	17064944	955	955	955	955	0
435	20250429	111900	17064944	955	955	955	955	0
436	20250429	111800	17064944	955	953	955	953	102
437	20250429	111700	16967726	953	952	953	952	382
438	20250429	111600	16604060	952	952	952	951	462
439	20250429	111500	16164630	953	953	953	953	0
440	20250429	111400	16164630	953	953	953	953	168
441	20250429	111300	16004526	953	952	953	952	454
442	20250429	111200	15571964	954	954	954	954	0
443	20250429	111100	15571964	954	954	954	954	0
444	20250429	111000	15571964	954	953	954	953	14
445	20250429	110900	15558620	953	953	953	953	1388
446	20250429	110800	14235856	954	954	954	953	84
447	20250429	110700	14155721	954	954	954	954	10
448	20250429	110600	14146181	954	954	954	954	1
449	20250429	110500	14145227	953	953	953	953	0
450	20250429	110400	14145227	953	953	953	953	150
451	20250429	110300	14002277	953	953	953	953	0
452	20250429	110200	14002277	953	954	954	953	20
453	20250429	110100	13983198	954	954	954	954	0
454	20250429	110000	13983198	954	954	954	954	0
455	20250429	105900	13983198	954	954	954	954	0
456	20250429	105800	13983198	954	954	954	954	0
457	20250429	105700	13983198	954	954	954	954	0
458	20250429	105600	13983198	954	954	954	954	0
459	20250429	105500	13983198	954	954	954	954	4501
460	20250429	105400	9689244	954	954	954	954	766
461	20250429	105300	8958480	954	954	954	954	0
462	20250429	105200	8958480	954	954	954	954	0
463	20250429	105100	8958480	954	954	954	954	0
464	20250429	105000	8958480	954	953	954	953	558
465	20250429	104900	8426696	953	953	953	953	0
466	20250429	104800	8426696	953	953	953	953	509
467	20250429	104700	7941619	953	953	953	953	0
468	20250429	104600	7941619	953	953	953	953	0
469	20250429	104500	7941619	953	953	953	953	77
470	20250429	104400	7868238	953	953	953	953	0
471	20250429	104300	7868238	953	953	953	953	0
472	20250429	104200	7868238	953	953	953	953	0
473	20250429	104100	7868238	953	953	953	953	0
474	20250429	104000	7868238	953	953	953	953	17
475	20250429	103900	7852037	953	953	953	953	0
476	20250429	103800	7852037	953	953	953	953	35
477	20250429	103700	7818682	953	953	953	953	0
478	20250429	103600	7818682	953	953	953	953	0
479	20250429	103500	7818682	953	953	953	953	10
480	20250429	103400	7809152	952	953	953	952	313
481	20250429	103300	7511166	952	953	953	952	419
482	20250429	103200	7112249	954	954	954	954	92
483	20250429	103100	7024481	954	954	954	954	100
484	20250429	103000	6929081	954	954	954	954	0
485	20250429	102900	6929081	954	954	954	954	0
486	20250429	102800	6929081	954	954	954	954	1
487	20250429	102700	6928127	954	954	954	953	15
488	20250429	102600	6913827	954	954	954	954	0
489	20250429	102500	6913827	954	954	954	954	0
490	20250429	102400	6913827	954	954	954	954	102
491	20250429	102300	6816519	954	954	954	954	173
492	20250429	102200	6651477	954	954	954	954	0
493	20250429	102100	6651477	954	954	954	954	0
494	20250429	102000	6651477	954	954	954	954	52
495	20250429	101900	6601869	954	954	954	954	0
496	20250429	101800	6601869	954	954	954	954	0
497	20250429	101700	6601869	954	954	954	954	0
498	20250429	101600	6601869	954	954	954	954	16
499	20250429	101500	6586605	954	954	954	954	0
500	20250429	101400	6586605	954	954	954	954	0
501	20250429	101300	6586605	954	953	954	953	59
502	20250429	101200	6530376	952	952	952	952	0
503	20250429	101100	6530376	952	952	952	952	0
504	20250429	101000	6530376	952	952	952	952	217
505	20250429	100900	6323792	952	950	952	950	205
506	20250429	100800	6129029	950	950	950	950	643
507	20250429	100700	5518179	950	950	950	950	11
508	20250429	100600	5507729	950	950	950	950	2
509	20250429	100500	5505829	949	949	949	949	500
510	20250429	100400	5031329	950	950	950	950	0
511	20250429	100300	5031329	950	950	950	950	1
512	20250429	100200	5030379	950	950	950	950	75
513	20250429	100100	4959129	950	950	950	950	0
514	20250429	100000	4959129	950	950	950	950	104
515	20250429	095900	4860329	949	949	949	949	0
516	20250429	095800	4860329	949	949	950	949	609
517	20250429	095700	4282371	953	953	953	953	0
518	20250429	095600	4282371	953	953	953	953	0
519	20250429	095500	4282371	953	953	953	953	2
520	20250429	095400	4280465	953	953	953	953	0
521	20250429	095300	4280465	953	953	953	953	0
522	20250429	095200	4280465	953	953	953	953	2
523	20250429	095100	4278559	953	951	953	951	1053
524	20250429	095000	3277150	953	953	953	949	31
525	20250429	094900	3247675	950	951	953	950	458
526	20250429	094800	2812348	953	953	953	953	0
527	20250429	094700	2812348	953	952	953	952	3
528	20250429	094600	2809490	954	954	954	954	0
529	20250429	094500	2809490	954	954	954	953	37
530	20250429	094400	2774217	954	954	954	954	9
531	20250429	094300	2765631	955	955	955	955	0
532	20250429	094200	2765631	955	954	955	954	68
533	20250429	094100	2700699	953	953	953	953	96
534	20250429	094000	2609211	953	953	953	953	80
535	20250429	093900	2532971	953	953	953	953	20
536	20250429	093800	2513911	953	953	953	953	32
537	20250429	093700	2483415	952	953	953	952	2
538	20250429	093600	2481510	953	953	953	953	12
539	20250429	093500	2470074	953	953	953	953	0
540	20250429	093400	2470074	953	953	953	953	7
541	20250429	093300	2463403	953	953	953	953	0
542	20250429	093200	2463403	953	953	953	953	12
543	20250429	093100	2451967	953	952	953	952	39
544	20250429	093000	2414838	952	951	952	951	433
545	20250429	092900	2002822	952	952	952	950	123
546	20250429	092800	1885962	953	953	953	953	0
547	20250429	092700	1885962	953	953	953	953	0
548	20250429	092600	1885962	953	953	953	953	2
549	20250429	092500	1884056	953	953	953	953	18
550	20250429	092400	1866902	953	953	953	953	3
551	20250429	092300	1864043	953	953	953	953	0
552	20250429	092200	1864043	953	953	953	953	1
553	20250429	092100	1863090	953	951	953	950	5
554	20250429	092000	1858333	953	953	953	953	0
555	20250429	091900	1858333	953	953	953	950	671
556	20250429	091800	1220838	951	953	954	950	336
557	20250429	091700	901320	952	953	953	952	18
558	20250429	091600	884172	953	952	953	952	21
559	20250429	091500	864168	953	953	953	952	20
560	20250429	091400	845114	951	952	952	951	76
561	20250429	091300	772837	955	952	955	952	3
562	20250429	091200	769975	955	952	955	952	16
563	20250429	091100	754725	955	955	955	955	0
564	20250429	091000	754725	955	952	955	952	12
565	20250429	090900	743277	955	952	955	952	8
566	20250429	090800	735643	955	952	955	952	28
567	20250429	090700	708969	955	952	955	952	12
568	20250429	090600	697521	955	952	955	952	423
569	20250429	090500	294371	955	955	955	955	3
570	20250429	090400	291506	956	956	956	956	0
571	20250429	090300	291506	956	956	956	956	0
572	20250429	090200	291506	956	955	956	955	76
573	20250429	090100	218924	956	956	956	956	0
574	20250429	090000	218924	956	956	956	956	229