KissMeData/032980/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	191500	61470471	924	924	924	924	863
3	20240429	191400	61470471	924	924	924	924	0
4	20240429	191300	61470471	924	924	924	924	0
5	20240429	191200	61470471	924	924	924	924	0
6	20240429	191100	61470471	924	924	924	924	0
7	20240429	191000	61470471	924	924	924	924	0
8	20240429	190900	61470471	924	924	924	924	0
9	20240429	190800	61470471	924	924	924	924	0
10	20240429	190700	61470471	924	924	924	924	0
11	20240429	190600	61470471	924	924	924	924	0
12	20240429	190500	61470471	924	924	924	924	0
13	20240429	190400	61470471	924	924	924	924	0
14	20240429	190300	61470471	924	924	924	924	0
15	20240429	190200	61470471	924	924	924	924	0
16	20240429	190100	61470471	924	924	924	924	0
17	20240429	190000	61470471	924	924	924	924	0
18	20240429	185900	61470471	924	924	924	924	0
19	20240429	185800	61470471	924	924	924	924	0
20	20240429	185700	61470471	924	924	924	924	0
21	20240429	185600	61470471	924	924	924	924	0
22	20240429	185500	61470471	924	924	924	924	0
23	20240429	185400	61470471	924	924	924	924	0
24	20240429	185300	61470471	924	924	924	924	0
25	20240429	185200	61470471	924	924	924	924	0
26	20240429	185100	61470471	924	924	924	924	0
27	20240429	185000	61470471	924	924	924	924	0
28	20240429	184900	61470471	924	924	924	924	0
29	20240429	184800	61470471	924	924	924	924	0
30	20240429	184700	61470471	924	924	924	924	0
31	20240429	184600	61470471	924	924	924	924	0
32	20240429	184500	61470471	924	924	924	924	863
33	20240429	184400	61470471	924	924	924	924	0
34	20240429	184300	61470471	924	924	924	924	0
35	20240429	184200	61470471	924	924	924	924	0
36	20240429	184100	61470471	924	924	924	924	0
37	20240429	184000	61470471	924	924	924	924	0
38	20240429	183900	61470471	924	924	924	924	0
39	20240429	183800	61470471	924	924	924	924	0
40	20240429	183700	61470471	924	924	924	924	0
41	20240429	183600	61470471	924	924	924	924	0
42	20240429	183500	61470471	924	924	924	924	0
43	20240429	183400	61470471	924	924	924	924	0
44	20240429	183300	61470471	924	924	924	924	0
45	20240429	183200	61470471	924	924	924	924	0
46	20240429	183100	61470471	924	924	924	924	0
47	20240429	183000	61470471	924	924	924	924	0
48	20240429	182900	61470471	924	924	924	924	0
49	20240429	182800	61470471	924	924	924	924	0
50	20240429	182700	61470471	924	924	924	924	0
51	20240429	182600	61470471	924	924	924	924	0
52	20240429	182500	61470471	924	924	924	924	0
53	20240429	182400	61470471	924	924	924	924	0
54	20240429	182300	61470471	924	924	924	924	0
55	20240429	182200	61470471	924	924	924	924	0
56	20240429	182100	61470471	924	924	924	924	0
57	20240429	182000	61470471	924	924	924	924	0
58	20240429	181900	61470471	924	924	924	924	0
59	20240429	181800	61470471	924	924	924	924	0
60	20240429	181700	61470471	924	924	924	924	0
61	20240429	181600	61470471	924	924	924	924	0
62	20240429	181500	61470471	924	924	924	924	863
63	20240429	181400	61470471	924	924	924	924	0
64	20240429	181300	61470471	924	924	924	924	0
65	20240429	181200	61470471	924	924	924	924	0
66	20240429	181100	61470471	924	924	924	924	0
67	20240429	181000	61470471	924	924	924	924	0
68	20240429	180900	61470471	924	924	924	924	0
69	20240429	180800	61470471	924	924	924	924	0
70	20240429	180700	61470471	924	924	924	924	0
71	20240429	180600	61470471	924	924	924	924	0
72	20240429	180500	61470471	924	924	924	924	0
73	20240429	180400	61470471	924	924	924	924	0
74	20240429	180300	61470471	924	924	924	924	0
75	20240429	180200	61470471	924	924	924	924	0
76	20240429	180100	61470471	924	924	924	924	0
77	20240429	180000	61470471	924	924	924	924	0
78	20240429	175900	61470471	924	924	924	924	0
79	20240429	175800	61470471	924	924	924	924	0
80	20240429	175700	61470471	924	924	924	924	0
81	20240429	175600	61470471	924	924	924	924	0
82	20240429	175500	61470471	924	924	924	924	0
83	20240429	175400	61470471	924	924	924	924	0
84	20240429	175300	61470471	924	924	924	924	0
85	20240429	175200	61470471	924	924	924	924	0
86	20240429	175100	61470471	924	924	924	924	0
87	20240429	175000	61470471	924	924	924	924	0
88	20240429	174900	61470471	924	924	924	924	0
89	20240429	174800	61470471	924	924	924	924	0
90	20240429	174700	61470471	924	924	924	924	0
91	20240429	174600	61470471	924	924	924	924	0
92	20240429	174500	61470471	924	924	924	924	863
93	20240429	174400	61470471	924	924	924	924	0
94	20240429	174300	61470471	924	924	924	924	0
95	20240429	174200	61470471	924	924	924	924	0
96	20240429	174100	61470471	924	924	924	924	0
97	20240429	174000	61470471	924	924	924	924	0
98	20240429	173900	61470471	924	924	924	924	0
99	20240429	173800	61470471	924	924	924	924	0
100	20240429	173700	61470471	924	924	924	924	0
101	20240429	173600	61470471	924	924	924	924	0
102	20240429	173500	61470471	924	924	924	924	0
103	20240429	173400	61470471	924	924	924	924	0
104	20240429	173300	61470471	924	924	924	924	0
105	20240429	173200	61470471	924	924	924	924	0
106	20240429	173100	61470471	924	924	924	924	0
107	20240429	173000	61470471	924	924	924	924	0
108	20240429	172900	61470471	924	924	924	924	0
109	20240429	172800	61470471	924	924	924	924	0
110	20240429	172700	61470471	924	924	924	924	0
111	20240429	172600	61470471	924	924	924	924	0
112	20240429	172500	61470471	924	924	924	924	0
113	20240429	172400	61470471	924	924	924	924	0
114	20240429	172300	61470471	924	924	924	924	0
115	20240429	172200	61470471	924	924	924	924	0
116	20240429	172100	61470471	924	924	924	924	0
117	20240429	172000	61470471	924	924	924	924	0
118	20240429	171900	61470471	924	924	924	924	0
119	20240429	171800	61470471	924	924	924	924	0
120	20240429	171700	61470471	924	924	924	924	0
121	20240429	171600	61470471	924	924	924	924	0
122	20240429	171500	61470471	924	924	924	924	863
123	20240429	171400	61470471	924	924	924	924	0
124	20240429	171300	61470471	924	924	924	924	0
125	20240429	171200	61470471	924	924	924	924	0
126	20240429	171100	61470471	924	924	924	924	0
127	20240429	171000	61470471	924	924	924	924	0
128	20240429	170900	61470471	924	924	924	924	0
129	20240429	170800	61470471	924	924	924	924	0
130	20240429	170700	61470471	924	924	924	924	0
131	20240429	170600	61470471	924	924	924	924	0
132	20240429	170500	61470471	924	924	924	924	0
133	20240429	170400	61470471	924	924	924	924	0
134	20240429	170300	61470471	924	924	924	924	0
135	20240429	170200	61470471	924	924	924	924	0
136	20240429	170100	61470471	924	924	924	924	0
137	20240429	170000	61470471	924	924	924	924	0
138	20240429	165900	61470471	924	924	924	924	0
139	20240429	165800	61470471	924	924	924	924	0
140	20240429	165700	61470471	924	924	924	924	0
141	20240429	165600	61470471	924	924	924	924	0
142	20240429	165500	61470471	924	924	924	924	0
143	20240429	165400	61470471	924	924	924	924	0
144	20240429	165300	61470471	924	924	924	924	0
145	20240429	165200	61470471	924	924	924	924	0
146	20240429	165100	61470471	924	924	924	924	0
147	20240429	165000	61470471	924	924	924	924	0
148	20240429	164900	61470471	924	924	924	924	0
149	20240429	164800	61470471	924	924	924	924	0
150	20240429	164700	61470471	924	924	924	924	0
151	20240429	164600	61470471	924	924	924	924	0
152	20240429	164500	61470471	924	924	924	924	863
153	20240429	164400	61470471	924	924	924	924	0
154	20240429	164300	61470471	924	924	924	924	0
155	20240429	164200	61470471	924	924	924	924	0
156	20240429	164100	61470471	924	924	924	924	0
157	20240429	164000	61470471	924	924	924	924	0
158	20240429	163900	61470471	924	924	924	924	0
159	20240429	163800	61470471	924	924	924	924	0
160	20240429	163700	61470471	924	924	924	924	0
161	20240429	163600	61470471	924	924	924	924	0
162	20240429	163500	61470471	924	924	924	924	0
163	20240429	163400	61470471	924	924	924	924	0
164	20240429	163300	61470471	924	924	924	924	0
165	20240429	163200	61470471	924	924	924	924	0
166	20240429	163100	61470471	924	924	924	924	0
167	20240429	163000	61470471	924	924	924	924	0
168	20240429	162900	61470471	924	924	924	924	0
169	20240429	162800	61470471	924	924	924	924	0
170	20240429	162700	61470471	924	924	924	924	0
171	20240429	162600	61470471	924	924	924	924	0
172	20240429	162500	61470471	924	924	924	924	0
173	20240429	162400	61470471	924	924	924	924	0
174	20240429	162300	61470471	924	924	924	924	0
175	20240429	162200	61470471	924	924	924	924	0
176	20240429	162100	61470471	924	924	924	924	0
177	20240429	162000	61470471	924	924	924	924	0
178	20240429	161900	61470471	924	924	924	924	0
179	20240429	161800	61470471	924	924	924	924	0
180	20240429	161700	61470471	924	924	924	924	0
181	20240429	161600	61470471	924	924	924	924	0
182	20240429	161500	61470471	924	924	924	924	863
183	20240429	161400	61470471	924	924	924	924	0
184	20240429	161300	61470471	924	924	924	924	0
185	20240429	161200	61470471	924	924	924	924	0
186	20240429	161100	61470471	924	924	924	924	0
187	20240429	161000	61470471	924	924	924	924	0
188	20240429	160900	61470471	924	924	924	924	0
189	20240429	160800	61470471	924	924	924	924	0
190	20240429	160700	61470471	924	924	924	924	0
191	20240429	160600	61470471	924	924	924	924	0
192	20240429	160500	61470471	924	924	924	924	0
193	20240429	160400	61470471	924	924	924	924	0
194	20240429	160300	61470471	924	924	924	924	0
195	20240429	160200	61470471	924	924	924	924	0
196	20240429	160100	61470471	924	924	924	924	0
197	20240429	160000	61470471	924	924	924	924	0
198	20240429	155900	61470471	924	924	924	924	0
199	20240429	155800	61470471	924	924	924	924	0
200	20240429	155700	61470471	924	924	924	924	0
201	20240429	155600	61470471	924	924	924	924	0
202	20240429	155500	61470471	924	924	924	924	0
203	20240429	155400	61470471	924	924	924	924	0
204	20240429	155300	61470471	924	924	924	924	0
205	20240429	155200	61470471	924	924	924	924	0
206	20240429	155100	61470471	924	924	924	924	0
207	20240429	155000	61470471	924	924	924	924	0
208	20240429	154900	61470471	924	924	924	924	0
209	20240429	154800	61470471	924	924	924	924	0
210	20240429	154700	61470471	924	924	924	924	0
211	20240429	154600	61470471	924	924	924	924	0
212	20240429	154500	61470471	924	924	924	924	863
213	20240429	154400	61470471	924	924	924	924	0
214	20240429	154300	61470471	924	924	924	924	0
215	20240429	154200	61470471	924	924	924	924	0
216	20240429	154100	61470471	924	924	924	924	0
217	20240429	154000	61470471	924	924	924	924	0
218	20240429	153900	61470471	924	924	924	924	0
219	20240429	153800	61470471	924	924	924	924	0
220	20240429	153700	61470471	924	924	924	924	0
221	20240429	153600	61470471	924	924	924	924	0
222	20240429	153500	61470471	924	924	924	924	0
223	20240429	153400	61470471	924	924	924	924	0
224	20240429	153300	61470471	924	924	924	924	0
225	20240429	153200	61470471	924	924	924	924	0
226	20240429	153100	61470471	924	924	924	924	0
227	20240429	153000	61470471	924	924	924	924	863
228	20240429	152900	60673059	926	926	926	926	0
229	20240429	152800	60673059	926	926	926	926	0
230	20240429	152700	60673059	926	926	926	926	0
231	20240429	152600	60673059	926	926	926	926	0
232	20240429	152500	60673059	926	926	926	926	0
233	20240429	152400	60673059	926	926	926	926	0
234	20240429	152300	60673059	926	926	926	926	0
235	20240429	152200	60673059	926	926	926	926	0
236	20240429	152100	60673059	926	926	926	926	0
237	20240429	152000	60673059	926	926	926	926	0
238	20240429	151900	60673059	926	926	926	926	40
239	20240429	151800	60636019	926	925	926	924	2820
240	20240429	151700	58028136	926	926	926	926	998
241	20240429	151600	57103988	927	928	928	927	3136
242	20240429	151500	54195435	929	929	929	929	18
243	20240429	151400	54178713	929	929	929	929	30
244	20240429	151300	54150843	929	929	929	929	2
245	20240429	151200	54148985	932	932	932	932	0
246	20240429	151100	54148985	932	931	932	931	1380
247	20240429	151000	52863603	932	932	932	932	0
248	20240429	150900	52863603	932	932	932	932	0
249	20240429	150800	52863603	932	932	932	932	0
250	20240429	150700	52863603	932	932	932	932	149
251	20240429	150600	52724735	932	932	932	932	1000
252	20240429	150500	51792735	932	932	932	932	0
253	20240429	150400	51792735	932	932	932	932	0
254	20240429	150300	51792735	932	932	932	932	0
255	20240429	150200	51792735	932	932	932	932	10
256	20240429	150100	51783415	932	932	932	932	0
257	20240429	150000	51783415	932	932	932	932	0
258	20240429	145900	51783415	932	932	932	932	0
259	20240429	145800	51783415	932	932	932	932	0
260	20240429	145700	51783415	932	932	932	932	14
261	20240429	145600	51770367	932	932	932	932	0
262	20240429	145500	51770367	932	932	932	932	0
263	20240429	145400	51770367	932	932	932	932	0
264	20240429	145300	51770367	932	932	932	932	0
265	20240429	145200	51770367	932	932	932	932	10
266	20240429	145100	51761047	932	932	932	932	0
267	20240429	145000	51761047	932	932	932	932	1
268	20240429	144900	51760115	927	927	927	927	0
269	20240429	144800	51760115	927	928	928	927	99
270	20240429	144700	51668341	928	928	928	928	0
271	20240429	144600	51668341	928	928	928	928	0
272	20240429	144500	51668341	928	928	928	928	0
273	20240429	144400	51668341	928	928	928	928	0
274	20240429	144300	51668341	928	928	928	928	0
275	20240429	144200	51668341	928	932	932	928	1077
276	20240429	144100	50668485	932	932	932	932	4
277	20240429	144000	50664757	932	932	932	932	0
278	20240429	143900	50664757	932	932	932	932	3
279	20240429	143800	50661961	932	932	932	932	100
280	20240429	143700	50568761	932	932	932	932	2
281	20240429	143600	50566897	929	929	929	929	0
282	20240429	143500	50566897	929	932	932	929	21
283	20240429	143400	50547385	930	930	930	930	438
284	20240429	143300	50140045	933	933	933	933	0
285	20240429	143200	50140045	933	933	933	933	1
286	20240429	143100	50139112	928	928	928	928	0
287	20240429	143000	50139112	928	928	928	928	0
288	20240429	142900	50139112	928	928	928	928	0
289	20240429	142800	50139112	928	928	928	928	0
290	20240429	142700	50139112	928	928	928	928	0
291	20240429	142600	50139112	928	928	928	928	24
292	20240429	142500	50116840	927	927	927	927	0
293	20240429	142400	50116840	927	927	927	927	0
294	20240429	142300	50116840	927	927	927	927	0
295	20240429	142200	50116840	927	927	927	927	0
296	20240429	142100	50116840	927	927	927	927	0
297	20240429	142000	50116840	927	927	927	927	0
298	20240429	141900	50116840	927	927	927	927	0
299	20240429	141800	50116840	927	927	927	927	0
300	20240429	141700	50116840	927	927	927	927	0
301	20240429	141600	50116840	927	927	927	927	42
302	20240429	141500	50077906	933	933	933	933	0
303	20240429	141400	50077906	933	933	933	933	1
304	20240429	141300	50076973	925	929	929	925	8691
305	20240429	141200	42028089	933	933	933	933	0
306	20240429	141100	42028089	933	933	933	933	2
307	20240429	141000	42026223	929	929	929	929	0
308	20240429	140900	42026223	929	929	929	929	0
309	20240429	140800	42026223	929	929	929	929	0
310	20240429	140700	42026223	929	929	929	929	2
311	20240429	140600	42024365	930	930	930	930	0
312	20240429	140500	42024365	930	930	930	930	0
313	20240429	140400	42024365	930	930	930	930	0
314	20240429	140300	42024365	930	930	930	930	10
315	20240429	140200	42015065	929	929	929	929	0
316	20240429	140100	42015065	929	929	929	929	0
317	20240429	140000	42015065	929	931	931	929	4867
318	20240429	135900	37490370	931	931	931	931	0
319	20240429	135800	37490370	931	931	931	931	0
320	20240429	135700	37490370	931	931	931	931	0
321	20240429	135600	37490370	931	931	931	931	0
322	20240429	135500	37490370	931	931	931	931	1
323	20240429	135400	37489439	933	933	933	933	0
324	20240429	135300	37489439	933	933	933	933	2
325	20240429	135200	37487573	933	933	933	933	0
326	20240429	135100	37487573	933	933	933	933	0
327	20240429	135000	37487573	933	933	933	933	500
328	20240429	134900	37021073	931	931	931	931	5
329	20240429	134800	37016418	930	930	930	930	0
330	20240429	134700	37016418	930	930	930	930	0
331	20240429	134600	37016418	930	930	930	930	0
332	20240429	134500	37016418	930	930	930	930	0
333	20240429	134400	37016418	930	930	930	930	0
334	20240429	134300	37016418	930	930	930	930	0
335	20240429	134200	37016418	930	930	930	930	0
336	20240429	134100	37016418	930	930	930	930	0
337	20240429	134000	37016418	930	930	930	930	44
338	20240429	133900	36975498	933	933	933	933	0
339	20240429	133800	36975498	933	933	933	933	0
340	20240429	133700	36975498	933	933	933	933	0
341	20240429	133600	36975498	933	933	933	933	90
342	20240429	133500	36891528	932	932	932	932	4
343	20240429	133400	36887800	932	932	932	932	1
344	20240429	133300	36886868	931	931	931	931	1
345	20240429	133200	36885937	930	930	930	930	0
346	20240429	133100	36885937	930	930	930	930	0
347	20240429	133000	36885937	930	930	930	930	0
348	20240429	132900	36885937	930	930	930	930	0
349	20240429	132800	36885937	930	930	930	930	0
350	20240429	132700	36885937	930	930	930	930	0
351	20240429	132600	36885937	930	930	930	930	0
352	20240429	132500	36885937	930	930	930	930	1384
353	20240429	132400	35598817	930	930	930	930	0
354	20240429	132300	35598817	930	930	930	930	0
355	20240429	132200	35598817	930	930	930	930	0
356	20240429	132100	35598817	930	931	931	930	3000
357	20240429	132000	32808717	931	931	931	931	0
358	20240429	131900	32808717	931	931	931	931	3
359	20240429	131800	32805924	930	930	930	930	0
360	20240429	131700	32805924	930	931	931	930	3000
361	20240429	131600	30015648	931	931	931	931	0
362	20240429	131500	30015648	931	931	931	931	40
363	20240429	131400	29978408	933	933	933	933	0
364	20240429	131300	29978408	933	933	933	933	0
365	20240429	131200	29978408	933	933	933	933	0
366	20240429	131100	29978408	933	933	933	933	0
367	20240429	131000	29978408	933	933	933	933	0
368	20240429	130900	29978408	933	933	933	933	0
369	20240429	130800	29978408	933	933	933	933	55
370	20240429	130700	29927093	933	933	933	933	42
371	20240429	130600	29887907	933	933	933	933	21
372	20240429	130500	29868314	933	933	933	933	0
373	20240429	130400	29868314	933	933	933	933	0
374	20240429	130300	29868314	933	933	933	933	0
375	20240429	130200	29868314	933	933	933	933	0
376	20240429	130100	29868314	933	933	933	933	0
377	20240429	130000	29868314	933	933	933	933	0
378	20240429	125900	29868314	933	931	933	930	928
379	20240429	125800	29005178	933	933	933	933	30
380	20240429	125700	28977188	935	935	935	935	0
381	20240429	125600	28977188	935	935	935	935	0
382	20240429	125500	28977188	935	935	935	935	7
383	20240429	125400	28970643	935	935	935	935	100
384	20240429	125300	28877143	930	930	930	930	0
385	20240429	125200	28877143	930	930	930	930	0
386	20240429	125100	28877143	930	931	931	930	30
387	20240429	125000	28849239	935	935	935	935	2
388	20240429	124900	28847369	930	930	930	930	0
389	20240429	124800	28847369	930	930	930	930	0
390	20240429	124700	28847369	930	930	930	930	500
391	20240429	124600	28382369	935	935	935	935	0
392	20240429	124500	28382369	935	935	935	935	173
393	20240429	124400	28220614	935	935	935	935	0
394	20240429	124300	28220614	935	935	935	935	0
395	20240429	124200	28220614	935	935	935	935	2
396	20240429	124100	28218744	930	930	930	930	0
397	20240429	124000	28218744	930	930	930	930	39
398	20240429	123900	28182474	935	935	935	935	0
399	20240429	123800	28182474	935	935	935	935	0
400	20240429	123700	28182474	935	935	935	935	0
401	20240429	123600	28182474	935	935	935	935	0
402	20240429	123500	28182474	935	935	935	935	0
403	20240429	123400	28182474	935	935	935	935	0
404	20240429	123300	28182474	935	935	935	935	0
405	20240429	123200	28182474	935	935	935	935	0
406	20240429	123100	28182474	935	935	935	935	0
407	20240429	123000	28182474	935	935	935	935	10
408	20240429	122900	28173124	935	935	935	935	0
409	20240429	122800	28173124	935	935	935	935	0
410	20240429	122700	28173124	935	935	935	935	0
411	20240429	122600	28173124	935	935	935	935	0
412	20240429	122500	28173124	935	935	935	935	0
413	20240429	122400	28173124	935	935	935	935	0
414	20240429	122300	28173124	935	935	935	935	700
415	20240429	122200	27518624	935	935	935	935	2
416	20240429	122100	27516754	929	930	930	929	1962
417	20240429	122000	25693770	933	933	933	933	82
418	20240429	121900	25617264	930	930	930	930	0
419	20240429	121800	25617264	930	930	930	930	0
420	20240429	121700	25617264	930	930	930	930	0
421	20240429	121600	25617264	930	930	930	930	0
422	20240429	121500	25617264	930	930	930	930	0
423	20240429	121400	25617264	930	930	930	930	0
424	20240429	121300	25617264	930	930	930	930	0
425	20240429	121200	25617264	930	930	930	930	0
426	20240429	121100	25617264	930	930	930	930	0
427	20240429	121000	25617264	930	930	930	930	0
428	20240429	120900	25617264	930	930	930	930	0
429	20240429	120800	25617264	930	930	930	930	0
430	20240429	120700	25617264	930	930	930	930	1
431	20240429	120600	25616334	930	930	930	930	0
432	20240429	120500	25616334	930	930	930	930	0
433	20240429	120400	25616334	930	930	930	930	500
434	20240429	120300	25151334	930	930	930	930	0
435	20240429	120200	25151334	930	930	930	930	0
436	20240429	120100	25151334	930	930	930	930	0
437	20240429	120000	25151334	930	930	930	930	0
438	20240429	115900	25151334	930	930	930	930	0
439	20240429	115800	25151334	930	930	930	930	0
440	20240429	115700	25151334	930	930	930	930	0
441	20240429	115600	25151334	930	930	930	930	0
442	20240429	115500	25151334	930	930	930	930	1
443	20240429	115400	25150404	930	930	930	930	0
444	20240429	115300	25150404	930	930	930	930	0
445	20240429	115200	25150404	930	930	930	930	12
446	20240429	115100	25139244	930	930	930	930	0
447	20240429	115000	25139244	930	930	930	930	0
448	20240429	114900	25139244	930	930	930	930	0
449	20240429	114800	25139244	930	930	930	930	0
450	20240429	114700	25139244	930	930	930	930	0
451	20240429	114600	25139244	930	930	930	930	122
452	20240429	114500	25025784	930	930	930	930	0
453	20240429	114400	25025784	930	930	930	930	0
454	20240429	114300	25025784	930	930	930	930	0
455	20240429	114200	25025784	930	930	930	930	0
456	20240429	114100	25025784	930	930	930	930	0
457	20240429	114000	25025784	930	930	930	930	443
458	20240429	113900	24613794	930	931	931	930	151
459	20240429	113800	24473350	930	930	930	930	0
460	20240429	113700	24473350	930	930	930	930	0
461	20240429	113600	24473350	930	930	930	930	0
462	20240429	113500	24473350	930	930	930	930	0
463	20240429	113400	24473350	930	930	930	930	10
464	20240429	113300	24464050	930	930	930	930	0
465	20240429	113200	24464050	930	930	930	930	0
466	20240429	113100	24464050	930	931	931	930	100
467	20240429	113000	24371008	930	930	930	930	0
468	20240429	112900	24371008	930	932	932	930	200
469	20240429	112800	24184791	936	936	936	936	0
470	20240429	112700	24184791	936	936	936	936	0
471	20240429	112600	24184791	936	936	936	936	0
472	20240429	112500	24184791	936	936	936	936	0
473	20240429	112400	24184791	936	936	936	936	37
474	20240429	112300	24150159	936	936	936	936	10
475	20240429	112200	24140799	936	936	936	936	0
476	20240429	112100	24140799	936	936	936	936	0
477	20240429	112000	24140799	936	936	936	936	0
478	20240429	111900	24140799	936	936	936	936	0
479	20240429	111800	24140799	936	936	936	936	3
480	20240429	111700	24137991	936	936	936	936	0
481	20240429	111600	24137991	936	936	936	936	0
482	20240429	111500	24137991	936	936	936	936	0
483	20240429	111400	24137991	936	936	936	936	0
484	20240429	111300	24137991	936	936	936	936	14
485	20240429	111200	24124887	936	936	936	936	1
486	20240429	111100	24123951	936	936	936	936	0
487	20240429	111000	24123951	936	936	936	936	0
488	20240429	110900	24123951	936	936	936	936	0
489	20240429	110800	24123951	936	936	936	936	854
490	20240429	110700	23324607	936	936	936	936	0
491	20240429	110600	23324607	936	936	936	936	521
492	20240429	110500	22836951	933	933	933	933	200
493	20240429	110400	22650351	931	931	931	931	26
494	20240429	110300	22626145	930	930	930	930	0
495	20240429	110200	22626145	930	930	930	930	0
496	20240429	110100	22626145	930	930	930	930	0
497	20240429	110000	22626145	930	930	930	930	0
498	20240429	105900	22626145	930	930	930	930	0
499	20240429	105800	22626145	930	930	930	930	0
500	20240429	105700	22626145	930	930	930	930	0
501	20240429	105600	22626145	930	930	930	930	0
502	20240429	105500	22626145	930	930	930	930	0
503	20240429	105400	22626145	930	930	930	930	0
504	20240429	105300	22626145	930	930	930	930	0
505	20240429	105200	22626145	930	930	930	930	0
506	20240429	105100	22626145	930	930	930	930	0
507	20240429	105000	22626145	930	930	930	930	0
508	20240429	104900	22626145	930	930	930	930	865
509	20240429	104800	21821695	930	930	930	930	0
510	20240429	104700	21821695	930	930	930	930	535
511	20240429	104600	21324145	930	930	930	930	0
512	20240429	104500	21324145	930	930	930	930	0
513	20240429	104400	21324145	930	930	930	930	0
514	20240429	104300	21324145	930	930	930	930	0
515	20240429	104200	21324145	930	930	930	930	0
516	20240429	104100	21324145	930	930	930	930	0
517	20240429	104000	21324145	930	930	930	930	0
518	20240429	103900	21324145	930	930	930	930	0
519	20240429	103800	21324145	930	930	930	930	0
520	20240429	103700	21324145	930	930	930	930	0
521	20240429	103600	21324145	930	930	930	930	0
522	20240429	103500	21324145	930	930	930	930	229
523	20240429	103400	21111175	930	930	930	930	112
524	20240429	103300	21007015	929	929	929	929	0
525	20240429	103200	21007015	929	929	929	929	0
526	20240429	103100	21007015	929	929	929	929	0
527	20240429	103000	21007015	929	929	929	929	0
528	20240429	102900	21007015	929	929	929	929	9
529	20240429	102800	20998654	933	933	933	933	0
530	20240429	102700	20998654	933	933	933	933	0
531	20240429	102600	20998654	933	933	933	933	0
532	20240429	102500	20998654	933	933	933	933	0
533	20240429	102400	20998654	933	933	933	933	0
534	20240429	102300	20998654	933	933	933	933	0
535	20240429	102200	20998654	933	933	933	933	0
536	20240429	102100	20998654	933	933	933	933	1000
537	20240429	102000	20065654	933	933	933	933	0
538	20240429	101900	20065654	933	932	933	932	110
539	20240429	101800	19963092	936	936	936	936	0
540	20240429	101700	19963092	936	936	936	936	0
541	20240429	101600	19963092	936	936	936	936	0
542	20240429	101500	19963092	936	936	936	936	0
543	20240429	101400	19963092	936	936	936	936	0
544	20240429	101300	19963092	936	934	936	934	60
545	20240429	101200	19907050	928	933	933	928	2543
546	20240429	101100	17543954	934	934	934	934	1
547	20240429	101000	17543020	935	935	935	935	34
548	20240429	100900	17511230	937	937	937	937	0
549	20240429	100800	17511230	937	937	937	937	0
550	20240429	100700	17511230	937	937	937	937	21
551	20240429	100600	17491553	937	935	937	935	57
552	20240429	100500	17438256	935	935	935	935	0
553	20240429	100400	17438256	935	935	935	935	5
554	20240429	100300	17433581	936	936	936	936	3
555	20240429	100200	17430773	936	936	936	936	1
556	20240429	100100	17429837	937	937	937	937	4
557	20240429	100000	17426089	930	930	930	930	0
558	20240429	095900	17426089	930	930	930	930	0
559	20240429	095800	17426089	930	930	930	930	0
560	20240429	095700	17426089	930	930	930	930	1941
561	20240429	095600	15620959	930	931	931	930	767
562	20240429	095500	14907645	930	930	930	930	0
563	20240429	095400	14907645	930	930	930	930	0
564	20240429	095300	14907645	930	930	930	930	0
565	20240429	095200	14907645	930	930	930	930	0
566	20240429	095100	14907645	930	930	930	930	0
567	20240429	095000	14907645	930	930	930	930	0
568	20240429	094900	14907645	930	930	930	930	2
569	20240429	094800	14905785	938	938	938	938	609
570	20240429	094700	14334543	932	933	933	932	936
571	20240429	094600	13462113	932	932	932	932	0
572	20240429	094500	13462113	932	932	932	932	0
573	20240429	094400	13462113	932	933	933	932	74
574	20240429	094300	13393117	934	934	934	934	0
575	20240429	094200	13393117	934	940	940	934	1558
576	20240429	094100	11937915	934	934	934	934	0
577	20240429	094000	11937915	934	935	935	934	705
578	20240429	093900	11279240	936	937	937	936	1163
579	20240429	093800	10190018	943	943	943	943	0
580	20240429	093700	10190018	943	943	943	943	0
581	20240429	093600	10190018	943	943	943	943	0
582	20240429	093500	10190018	943	943	943	943	0
583	20240429	093400	10190018	943	943	943	943	0
584	20240429	093300	10190018	943	943	943	943	0
585	20240429	093200	10190018	943	943	943	943	0
586	20240429	093100	10190018	943	943	943	943	3
587	20240429	093000	10187189	944	944	944	944	0
588	20240429	092900	10187189	944	944	944	944	500
589	20240429	092800	9715189	944	944	944	944	0
590	20240429	092700	9715189	944	944	944	944	0
591	20240429	092600	9715189	944	944	944	944	0
592	20240429	092500	9715189	944	944	944	944	0
593	20240429	092400	9715189	944	944	944	944	0
594	20240429	092300	9715189	944	938	944	938	325
595	20240429	092200	9410309	938	938	938	938	3
596	20240429	092100	9407495	937	937	937	937	0
597	20240429	092000	9407495	937	937	937	937	0
598	20240429	091900	9407495	937	937	937	937	0
599	20240429	091800	9407495	937	937	937	937	0
600	20240429	091700	9407495	937	937	937	937	5
601	20240429	091600	9402810	937	937	937	937	60
602	20240429	091500	9346590	936	936	936	936	1
603	20240429	091400	9345654	945	945	945	945	0
604	20240429	091300	9345654	945	945	945	945	201
605	20240429	091200	9155709	936	936	936	936	0
606	20240429	091100	9155709	936	936	936	936	1
607	20240429	091000	9154773	950	934	950	934	63
608	20240429	090900	9095180	918	946	946	918	4289
609	20240429	090800	5089816	956	950	956	950	789
610	20240429	090700	4340242	960	960	960	960	0
611	20240429	090600	4340242	960	960	960	960	0
612	20240429	090500	4340242	960	953	960	953	2000
613	20240429	090400	2422150	954	954	954	954	69
614	20240429	090300	2356324	960	960	960	960	1
615	20240429	090200	2355364	946	946	946	946	0
616	20240429	090100	2355364	946	961	962	946	850
617	20240429	090000	1551186	947	947	947	947	1638