KissMeData/054180/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	193600	115945992	666	666	666	666	5812
3	20240429	193500	115945992	666	666	666	666	0
4	20240429	193400	115945992	666	666	666	666	0
5	20240429	193300	115945992	666	666	666	666	0
6	20240429	193200	115945992	666	666	666	666	0
7	20240429	193100	115945992	666	666	666	666	0
8	20240429	193000	115945992	666	666	666	666	0
9	20240429	192900	115945992	666	666	666	666	0
10	20240429	192800	115945992	666	666	666	666	0
11	20240429	192700	115945992	666	666	666	666	0
12	20240429	192600	115945992	666	666	666	666	0
13	20240429	192500	115945992	666	666	666	666	0
14	20240429	192400	115945992	666	666	666	666	0
15	20240429	192300	115945992	666	666	666	666	0
16	20240429	192200	115945992	666	666	666	666	0
17	20240429	192100	115945992	666	666	666	666	0
18	20240429	192000	115945992	666	666	666	666	0
19	20240429	191900	115945992	666	666	666	666	0
20	20240429	191800	115945992	666	666	666	666	0
21	20240429	191700	115945992	666	666	666	666	0
22	20240429	191600	115945992	666	666	666	666	0
23	20240429	191500	115945992	666	666	666	666	0
24	20240429	191400	115945992	666	666	666	666	0
25	20240429	191300	115945992	666	666	666	666	0
26	20240429	191200	115945992	666	666	666	666	0
27	20240429	191100	115945992	666	666	666	666	0
28	20240429	191000	115945992	666	666	666	666	0
29	20240429	190900	115945992	666	666	666	666	0
30	20240429	190800	115945992	666	666	666	666	0
31	20240429	190700	115945992	666	666	666	666	0
32	20240429	190600	115945992	666	666	666	666	5812
33	20240429	190500	115945992	666	666	666	666	0
34	20240429	190400	115945992	666	666	666	666	0
35	20240429	190300	115945992	666	666	666	666	0
36	20240429	190200	115945992	666	666	666	666	0
37	20240429	190100	115945992	666	666	666	666	0
38	20240429	190000	115945992	666	666	666	666	0
39	20240429	185900	115945992	666	666	666	666	0
40	20240429	185800	115945992	666	666	666	666	0
41	20240429	185700	115945992	666	666	666	666	0
42	20240429	185600	115945992	666	666	666	666	0
43	20240429	185500	115945992	666	666	666	666	0
44	20240429	185400	115945992	666	666	666	666	0
45	20240429	185300	115945992	666	666	666	666	0
46	20240429	185200	115945992	666	666	666	666	0
47	20240429	185100	115945992	666	666	666	666	0
48	20240429	185000	115945992	666	666	666	666	0
49	20240429	184900	115945992	666	666	666	666	0
50	20240429	184800	115945992	666	666	666	666	0
51	20240429	184700	115945992	666	666	666	666	0
52	20240429	184600	115945992	666	666	666	666	0
53	20240429	184500	115945992	666	666	666	666	0
54	20240429	184400	115945992	666	666	666	666	0
55	20240429	184300	115945992	666	666	666	666	0
56	20240429	184200	115945992	666	666	666	666	0
57	20240429	184100	115945992	666	666	666	666	0
58	20240429	184000	115945992	666	666	666	666	0
59	20240429	183900	115945992	666	666	666	666	0
60	20240429	183800	115945992	666	666	666	666	0
61	20240429	183700	115945992	666	666	666	666	0
62	20240429	183600	115945992	666	666	666	666	5812
63	20240429	183500	115945992	666	666	666	666	0
64	20240429	183400	115945992	666	666	666	666	0
65	20240429	183300	115945992	666	666	666	666	0
66	20240429	183200	115945992	666	666	666	666	0
67	20240429	183100	115945992	666	666	666	666	0
68	20240429	183000	115945992	666	666	666	666	0
69	20240429	182900	115945992	666	666	666	666	0
70	20240429	182800	115945992	666	666	666	666	0
71	20240429	182700	115945992	666	666	666	666	0
72	20240429	182600	115945992	666	666	666	666	0
73	20240429	182500	115945992	666	666	666	666	0
74	20240429	182400	115945992	666	666	666	666	0
75	20240429	182300	115945992	666	666	666	666	0
76	20240429	182200	115945992	666	666	666	666	0
77	20240429	182100	115945992	666	666	666	666	0
78	20240429	182000	115945992	666	666	666	666	0
79	20240429	181900	115945992	666	666	666	666	0
80	20240429	181800	115945992	666	666	666	666	0
81	20240429	181700	115945992	666	666	666	666	0
82	20240429	181600	115945992	666	666	666	666	0
83	20240429	181500	115945992	666	666	666	666	0
84	20240429	181400	115945992	666	666	666	666	0
85	20240429	181300	115945992	666	666	666	666	0
86	20240429	181200	115945992	666	666	666	666	0
87	20240429	181100	115945992	666	666	666	666	0
88	20240429	181000	115945992	666	666	666	666	0
89	20240429	180900	115945992	666	666	666	666	0
90	20240429	180800	115945992	666	666	666	666	0
91	20240429	180700	115945992	666	666	666	666	0
92	20240429	180600	115945992	666	666	666	666	5812
93	20240429	180500	115945992	666	666	666	666	0
94	20240429	180400	115945992	666	666	666	666	0
95	20240429	180300	115945992	666	666	666	666	0
96	20240429	180200	115945992	666	666	666	666	0
97	20240429	180100	115945992	666	666	666	666	0
98	20240429	180000	115945992	666	666	666	666	0
99	20240429	175900	115945992	666	666	666	666	0
100	20240429	175800	115945992	666	666	666	666	0
101	20240429	175700	115945992	666	666	666	666	0
102	20240429	175600	115945992	666	666	666	666	0
103	20240429	175500	115945992	666	666	666	666	0
104	20240429	175400	115945992	666	666	666	666	0
105	20240429	175300	115945992	666	666	666	666	0
106	20240429	175200	115945992	666	666	666	666	0
107	20240429	175100	115945992	666	666	666	666	0
108	20240429	175000	115945992	666	666	666	666	0
109	20240429	174900	115945992	666	666	666	666	0
110	20240429	174800	115945992	666	666	666	666	0
111	20240429	174700	115945992	666	666	666	666	0
112	20240429	174600	115945992	666	666	666	666	0
113	20240429	174500	115945992	666	666	666	666	0
114	20240429	174400	115945992	666	666	666	666	0
115	20240429	174300	115945992	666	666	666	666	0
116	20240429	174200	115945992	666	666	666	666	0
117	20240429	174100	115945992	666	666	666	666	0
118	20240429	174000	115945992	666	666	666	666	0
119	20240429	173900	115945992	666	666	666	666	0
120	20240429	173800	115945992	666	666	666	666	0
121	20240429	173700	115945992	666	666	666	666	0
122	20240429	173600	115945992	666	666	666	666	5812
123	20240429	173500	115945992	666	666	666	666	0
124	20240429	173400	115945992	666	666	666	666	0
125	20240429	173300	115945992	666	666	666	666	0
126	20240429	173200	115945992	666	666	666	666	0
127	20240429	173100	115945992	666	666	666	666	0
128	20240429	173000	115945992	666	666	666	666	0
129	20240429	172900	115945992	666	666	666	666	0
130	20240429	172800	115945992	666	666	666	666	0
131	20240429	172700	115945992	666	666	666	666	0
132	20240429	172600	115945992	666	666	666	666	0
133	20240429	172500	115945992	666	666	666	666	0
134	20240429	172400	115945992	666	666	666	666	0
135	20240429	172300	115945992	666	666	666	666	0
136	20240429	172200	115945992	666	666	666	666	0
137	20240429	172100	115945992	666	666	666	666	0
138	20240429	172000	115945992	666	666	666	666	0
139	20240429	171900	115945992	666	666	666	666	0
140	20240429	171800	115945992	666	666	666	666	0
141	20240429	171700	115945992	666	666	666	666	0
142	20240429	171600	115945992	666	666	666	666	0
143	20240429	171500	115945992	666	666	666	666	0
144	20240429	171400	115945992	666	666	666	666	0
145	20240429	171300	115945992	666	666	666	666	0
146	20240429	171200	115945992	666	666	666	666	0
147	20240429	171100	115945992	666	666	666	666	0
148	20240429	171000	115945992	666	666	666	666	0
149	20240429	170900	115945992	666	666	666	666	0
150	20240429	170800	115945992	666	666	666	666	0
151	20240429	170700	115945992	666	666	666	666	0
152	20240429	170600	115945992	666	666	666	666	5812
153	20240429	170500	115945992	666	666	666	666	0
154	20240429	170400	115945992	666	666	666	666	0
155	20240429	170300	115945992	666	666	666	666	0
156	20240429	170200	115945992	666	666	666	666	0
157	20240429	170100	115945992	666	666	666	666	0
158	20240429	170000	115945992	666	666	666	666	0
159	20240429	165900	115945992	666	666	666	666	0
160	20240429	165800	115945992	666	666	666	666	0
161	20240429	165700	115945992	666	666	666	666	0
162	20240429	165600	115945992	666	666	666	666	0
163	20240429	165500	115945992	666	666	666	666	0
164	20240429	165400	115945992	666	666	666	666	0
165	20240429	165300	115945992	666	666	666	666	0
166	20240429	165200	115945992	666	666	666	666	0
167	20240429	165100	115945992	666	666	666	666	0
168	20240429	165000	115945992	666	666	666	666	0
169	20240429	164900	115945992	666	666	666	666	0
170	20240429	164800	115945992	666	666	666	666	0
171	20240429	164700	115945992	666	666	666	666	0
172	20240429	164600	115945992	666	666	666	666	0
173	20240429	164500	115945992	666	666	666	666	0
174	20240429	164400	115945992	666	666	666	666	0
175	20240429	164300	115945992	666	666	666	666	0
176	20240429	164200	115945992	666	666	666	666	0
177	20240429	164100	115945992	666	666	666	666	0
178	20240429	164000	115945992	666	666	666	666	0
179	20240429	163900	115945992	666	666	666	666	0
180	20240429	163800	115945992	666	666	666	666	0
181	20240429	163700	115945992	666	666	666	666	0
182	20240429	163600	115945992	666	666	666	666	5812
183	20240429	163500	115945992	666	666	666	666	0
184	20240429	163400	115945992	666	666	666	666	0
185	20240429	163300	115945992	666	666	666	666	0
186	20240429	163200	115945992	666	666	666	666	0
187	20240429	163100	115945992	666	666	666	666	0
188	20240429	163000	115945992	666	666	666	666	0
189	20240429	162900	115945992	666	666	666	666	0
190	20240429	162800	115945992	666	666	666	666	0
191	20240429	162700	115945992	666	666	666	666	0
192	20240429	162600	115945992	666	666	666	666	0
193	20240429	162500	115945992	666	666	666	666	0
194	20240429	162400	115945992	666	666	666	666	0
195	20240429	162300	115945992	666	666	666	666	0
196	20240429	162200	115945992	666	666	666	666	0
197	20240429	162100	115945992	666	666	666	666	0
198	20240429	162000	115945992	666	666	666	666	0
199	20240429	161900	115945992	666	666	666	666	0
200	20240429	161800	115945992	666	666	666	666	0
201	20240429	161700	115945992	666	666	666	666	0
202	20240429	161600	115945992	666	666	666	666	0
203	20240429	161500	115945992	666	666	666	666	0
204	20240429	161400	115945992	666	666	666	666	0
205	20240429	161300	115945992	666	666	666	666	0
206	20240429	161200	115945992	666	666	666	666	0
207	20240429	161100	115945992	666	666	666	666	0
208	20240429	161000	115945992	666	666	666	666	0
209	20240429	160900	115945992	666	666	666	666	0
210	20240429	160800	115945992	666	666	666	666	0
211	20240429	160700	115945992	666	666	666	666	0
212	20240429	160600	115945992	666	666	666	666	5812
213	20240429	160500	115945992	666	666	666	666	0
214	20240429	160400	115945992	666	666	666	666	0
215	20240429	160300	115945992	666	666	666	666	0
216	20240429	160200	115945992	666	666	666	666	0
217	20240429	160100	115945992	666	666	666	666	0
218	20240429	160000	115945992	666	666	666	666	0
219	20240429	155900	115945992	666	666	666	666	0
220	20240429	155800	115945992	666	666	666	666	0
221	20240429	155700	115945992	666	666	666	666	0
222	20240429	155600	115945992	666	666	666	666	0
223	20240429	155500	115945992	666	666	666	666	0
224	20240429	155400	115945992	666	666	666	666	0
225	20240429	155300	115945992	666	666	666	666	0
226	20240429	155200	115945992	666	666	666	666	0
227	20240429	155100	115945992	666	666	666	666	0
228	20240429	155000	115945992	666	666	666	666	0
229	20240429	154900	115945992	666	666	666	666	0
230	20240429	154800	115945992	666	666	666	666	0
231	20240429	154700	115945992	666	666	666	666	0
232	20240429	154600	115945992	666	666	666	666	0
233	20240429	154500	115945992	666	666	666	666	0
234	20240429	154400	115945992	666	666	666	666	0
235	20240429	154300	115945992	666	666	666	666	0
236	20240429	154200	115945992	666	666	666	666	0
237	20240429	154100	115945992	666	666	666	666	0
238	20240429	154000	115945992	666	666	666	666	0
239	20240429	153900	115945992	666	666	666	666	0
240	20240429	153800	115945992	666	666	666	666	0
241	20240429	153700	115945992	666	666	666	666	0
242	20240429	153600	115945992	666	666	666	666	5812
243	20240429	153500	115945992	666	666	666	666	0
244	20240429	153400	115945992	666	666	666	666	0
245	20240429	153300	115945992	666	666	666	666	0
246	20240429	153200	115945992	666	666	666	666	0
247	20240429	153100	115945992	666	666	666	666	0
248	20240429	153000	115945992	666	666	666	666	5812
249	20240429	152900	112075200	665	665	665	665	0
250	20240429	152800	112075200	665	665	665	665	0
251	20240429	152700	112075200	665	665	665	665	0
252	20240429	152600	112075200	665	665	665	665	0
253	20240429	152500	112075200	665	665	665	665	0
254	20240429	152400	112075200	665	665	665	665	0
255	20240429	152300	112075200	665	665	665	665	0
256	20240429	152200	112075200	665	665	665	665	0
257	20240429	152100	112075200	665	665	665	665	0
258	20240429	152000	112075200	665	665	665	665	0
259	20240429	151900	112075200	665	665	665	665	0
260	20240429	151800	112075200	665	665	665	665	0
261	20240429	151700	112075200	665	665	665	665	4434
262	20240429	151600	109126590	665	665	665	665	1000
263	20240429	151500	108461590	666	666	666	666	0
264	20240429	151400	108461590	666	666	666	666	0
265	20240429	151300	108461590	666	666	666	666	0
266	20240429	151200	108461590	666	666	666	666	0
267	20240429	151100	108461590	666	666	666	666	0
268	20240429	151000	108461590	666	666	666	666	0
269	20240429	150900	108461590	666	666	666	666	0
270	20240429	150800	108461590	666	666	666	666	0
271	20240429	150700	108461590	666	664	666	664	2
272	20240429	150600	108460260	666	666	666	666	0
273	20240429	150500	108460260	666	666	666	666	0
274	20240429	150400	108460260	666	666	666	666	1
275	20240429	150300	108459594	665	665	665	665	1000
276	20240429	150200	107794594	665	665	665	665	1000
277	20240429	150100	107129594	664	664	664	664	756
278	20240429	150000	106627610	666	666	666	666	160
279	20240429	145900	106521050	665	665	665	665	0
280	20240429	145800	106521050	665	665	665	665	2000
281	20240429	145700	105191050	665	665	665	665	0
282	20240429	145600	105191050	665	665	665	665	1300
283	20240429	145500	104326550	665	665	665	665	0
284	20240429	145400	104326550	665	665	665	665	0
285	20240429	145300	104326550	665	665	665	665	1855
286	20240429	145200	103092975	665	665	665	665	1095
287	20240429	145100	102364800	665	665	665	665	50
288	20240429	145000	102331550	666	666	666	666	10
289	20240429	144900	102324890	666	666	666	665	1002
290	20240429	144800	101658558	664	664	664	664	66
291	20240429	144700	101614734	664	664	664	664	0
292	20240429	144600	101614734	664	664	664	664	452
293	20240429	144500	101314606	664	664	664	664	45
294	20240429	144400	101284726	664	664	664	664	2
295	20240429	144300	101283398	664	664	664	664	1
296	20240429	144200	101282734	666	666	666	666	0
297	20240429	144100	101282734	666	666	666	666	0
298	20240429	144000	101282734	666	666	666	666	0
299	20240429	143900	101282734	666	666	666	666	0
300	20240429	143800	101282734	666	666	666	666	28
301	20240429	143700	101264086	668	668	668	668	0
302	20240429	143600	101264086	668	668	668	668	0
303	20240429	143500	101264086	668	668	668	668	0
304	20240429	143400	101264086	668	668	668	668	0
305	20240429	143300	101264086	668	668	668	668	0
306	20240429	143200	101264086	668	668	668	668	0
307	20240429	143100	101264086	668	668	668	668	0
308	20240429	143000	101264086	668	668	668	668	0
309	20240429	142900	101264086	668	668	668	668	0
310	20240429	142800	101264086	668	668	668	668	0
311	20240429	142700	101264086	668	666	668	666	1170
312	20240429	142600	100482964	665	665	665	665	200
313	20240429	142500	100349964	666	663	668	652	54144
314	20240429	142400	64721315	663	663	663	663	0
315	20240429	142300	64721315	663	663	663	663	0
316	20240429	142200	64721315	663	663	663	663	0
317	20240429	142100	64721315	663	663	663	663	64
318	20240429	142000	64678883	668	668	668	668	1
319	20240429	141900	64678215	663	663	663	663	0
320	20240429	141800	64678215	663	663	663	663	0
321	20240429	141700	64678215	663	663	663	663	0
322	20240429	141600	64678215	663	663	663	663	0
323	20240429	141500	64678215	663	663	663	663	0
324	20240429	141400	64678215	663	664	664	663	3346
325	20240429	141300	62459147	669	669	669	669	0
326	20240429	141200	62459147	669	669	669	669	0
327	20240429	141100	62459147	669	669	669	669	0
328	20240429	141000	62459147	669	669	669	669	0
329	20240429	140900	62459147	669	669	669	669	1516
330	20240429	140800	61444943	669	669	669	669	1
331	20240429	140700	61444274	669	669	669	669	0
332	20240429	140600	61444274	669	669	669	669	10000
333	20240429	140500	54754274	669	669	669	669	1
334	20240429	140400	54753605	663	663	663	663	0
335	20240429	140300	54753605	663	663	663	663	0
336	20240429	140200	54753605	663	663	663	663	0
337	20240429	140100	54753605	663	663	663	663	0
338	20240429	140000	54753605	663	663	663	663	1
339	20240429	135900	54752942	671	671	671	671	0
340	20240429	135800	54752942	671	671	671	671	200
341	20240429	135700	54618742	663	663	663	663	0
342	20240429	135600	54618742	663	663	663	663	0
343	20240429	135500	54618742	663	670	670	663	3001
344	20240429	135400	52626049	670	670	670	670	0
345	20240429	135300	52626049	670	670	670	670	1
346	20240429	135200	52625379	670	670	670	670	4
347	20240429	135100	52622699	670	665	670	665	27232
348	20240429	135000	34503902	664	664	664	664	2288
349	20240429	134900	32984670	663	663	663	663	3275
350	20240429	134800	30813345	662	663	663	662	2569
351	20240429	134700	29112445	663	663	663	663	8503
352	20240429	134600	23474956	664	664	664	664	3
353	20240429	134500	23472964	664	664	664	663	733
354	20240429	134400	22986792	664	664	664	664	700
355	20240429	134300	22521992	664	664	664	664	335
356	20240429	134200	22299552	664	664	664	664	0
357	20240429	134100	22299552	664	664	664	664	0
358	20240429	134000	22299552	664	664	664	664	0
359	20240429	133900	22299552	664	664	664	664	0
360	20240429	133800	22299552	664	664	664	664	1
361	20240429	133700	22298888	663	663	663	663	300
362	20240429	133600	22099988	663	663	663	663	0
363	20240429	133500	22099988	663	663	663	663	0
364	20240429	133400	22099988	663	663	663	663	0
365	20240429	133300	22099988	663	664	664	663	2
366	20240429	133200	22098661	664	664	664	664	639
367	20240429	133100	21674365	665	665	665	665	3
368	20240429	133000	21672370	664	664	664	664	0
369	20240429	132900	21672370	664	664	664	664	1000
370	20240429	132800	21008370	665	665	665	665	0
371	20240429	132700	21008370	665	665	665	665	0
372	20240429	132600	21008370	665	665	665	665	0
373	20240429	132500	21008370	665	665	665	665	767
374	20240429	132400	20498315	665	665	665	665	20
375	20240429	132300	20485015	665	664	665	664	866
376	20240429	132200	19909989	665	665	665	665	4
377	20240429	132100	19907329	665	665	665	665	549
378	20240429	132000	19542244	665	665	665	665	112
379	20240429	131900	19467764	665	665	665	665	0
380	20240429	131800	19467764	665	665	665	665	2
381	20240429	131700	19466434	665	665	665	665	3
382	20240429	131600	19464439	665	665	665	665	152
383	20240429	131500	19363359	665	665	665	665	0
384	20240429	131400	19363359	665	665	665	665	465
385	20240429	131300	19054134	665	665	665	665	0
386	20240429	131200	19054134	665	665	665	665	0
387	20240429	131100	19054134	665	665	665	665	0
388	20240429	131000	19054134	665	665	665	665	1
389	20240429	130900	19053469	665	665	665	665	110
390	20240429	130800	18980319	665	665	665	665	0
391	20240429	130700	18980319	665	665	665	665	2
392	20240429	130600	18978989	665	665	665	665	2
393	20240429	130500	18977659	665	665	665	665	0
394	20240429	130400	18977659	665	665	665	665	1
395	20240429	130300	18976994	664	664	664	664	0
396	20240429	130200	18976994	664	664	664	664	0
397	20240429	130100	18976994	664	664	664	664	0
398	20240429	130000	18976994	664	665	665	664	253
399	20240429	125900	18809001	665	665	665	665	0
400	20240429	125800	18809001	665	665	665	665	0
401	20240429	125700	18809001	665	665	665	665	0
402	20240429	125600	18809001	665	665	665	665	0
403	20240429	125500	18809001	665	665	665	665	0
404	20240429	125400	18809001	665	665	665	665	0
405	20240429	125300	18809001	665	665	665	665	0
406	20240429	125200	18809001	665	665	665	665	11
407	20240429	125100	18801686	664	665	665	664	2
408	20240429	125000	18800357	665	665	665	665	5
409	20240429	124900	18797032	665	665	665	665	0
410	20240429	124800	18797032	665	665	665	665	0
411	20240429	124700	18797032	665	665	665	665	400
412	20240429	124600	18531032	665	665	665	665	0
413	20240429	124500	18531032	665	665	665	665	1
414	20240429	124400	18530367	664	664	664	664	332
415	20240429	124300	18309919	665	665	665	665	25
416	20240429	124200	18293294	664	664	664	664	0
417	20240429	124100	18293294	664	664	664	664	0
418	20240429	124000	18293294	664	664	664	664	0
419	20240429	123900	18293294	664	664	664	664	75
420	20240429	123800	18243494	664	664	664	664	200
421	20240429	123700	18110694	664	664	664	664	200
422	20240429	123600	17977894	663	663	663	663	0
423	20240429	123500	17977894	663	663	663	663	0
424	20240429	123400	17977894	663	663	663	663	0
425	20240429	123300	17977894	663	663	663	663	0
426	20240429	123200	17977894	663	663	663	663	0
427	20240429	123100	17977894	663	663	663	663	1
428	20240429	123000	17977231	663	663	663	663	0
429	20240429	122900	17977231	663	663	663	663	900
430	20240429	122800	17380531	664	664	664	664	262
431	20240429	122700	17206563	664	664	664	664	0
432	20240429	122600	17206563	664	664	664	664	55
433	20240429	122500	17170043	665	665	665	665	1
434	20240429	122400	17169378	664	664	664	664	15
435	20240429	122300	17159418	665	665	665	665	0
436	20240429	122200	17159418	665	665	665	665	0
437	20240429	122100	17159418	665	665	665	665	206
438	20240429	122000	17022428	665	665	665	665	0
439	20240429	121900	17022428	665	665	665	665	0
440	20240429	121800	17022428	665	665	665	665	0
441	20240429	121700	17022428	665	665	665	665	0
442	20240429	121600	17022428	665	665	665	665	71
443	20240429	121500	16975213	665	665	665	665	0
444	20240429	121400	16975213	665	665	665	665	0
445	20240429	121300	16975213	665	665	665	665	1
446	20240429	121200	16974548	664	664	664	664	19
447	20240429	121100	16961932	665	665	665	665	1
448	20240429	121000	16961267	663	663	663	663	0
449	20240429	120900	16961267	663	663	663	663	162
450	20240429	120800	16853861	664	664	664	664	3208
451	20240429	120700	14723749	664	665	665	664	51
452	20240429	120600	14689835	665	665	665	665	0
453	20240429	120500	14689835	665	665	665	664	531
454	20240429	120400	14336946	665	665	665	665	154
455	20240429	120300	14234536	665	665	665	665	0
456	20240429	120200	14234536	665	665	665	665	0
457	20240429	120100	14234536	665	665	665	665	0
458	20240429	120000	14234536	665	665	665	665	0
459	20240429	115900	14234536	665	665	665	665	1365
460	20240429	115800	13326811	665	665	665	665	0
461	20240429	115700	13326811	665	665	665	665	42
462	20240429	115600	13298881	665	665	665	665	0
463	20240429	115500	13298881	665	665	665	665	0
464	20240429	115400	13298881	665	665	665	665	0
465	20240429	115300	13298881	665	665	665	665	0
466	20240429	115200	13298881	665	665	665	665	0
467	20240429	115100	13298881	665	665	665	665	20
468	20240429	115000	13285581	664	664	664	664	666
469	20240429	114900	12843357	665	665	665	665	0
470	20240429	114800	12843357	665	665	665	665	0
471	20240429	114700	12843357	665	665	665	665	30
472	20240429	114600	12823407	665	665	665	665	0
473	20240429	114500	12823407	665	665	665	665	0
474	20240429	114400	12823407	665	665	665	665	2
475	20240429	114300	12822077	665	665	665	665	0
476	20240429	114200	12822077	665	665	665	665	0
477	20240429	114100	12822077	665	665	665	665	0
478	20240429	114000	12822077	665	665	665	665	0
479	20240429	113900	12822077	665	665	665	665	0
480	20240429	113800	12822077	665	665	665	665	100
481	20240429	113700	12755577	664	664	664	664	0
482	20240429	113600	12755577	664	664	664	664	270
483	20240429	113500	12576297	665	665	665	665	0
484	20240429	113400	12576297	665	665	665	665	0
485	20240429	113300	12576297	665	664	665	664	61
486	20240429	113200	12535733	665	665	665	665	220
487	20240429	113100	12389433	665	665	665	665	20
488	20240429	113000	12376133	665	665	665	665	60
489	20240429	112900	12336233	665	665	665	665	0
490	20240429	112800	12336233	665	665	665	665	10
491	20240429	112700	12329583	665	665	665	665	0
492	20240429	112600	12329583	665	665	665	665	0
493	20240429	112500	12329583	665	665	665	665	0
494	20240429	112400	12329583	665	665	665	665	0
495	20240429	112300	12329583	665	665	665	665	0
496	20240429	112200	12329583	665	665	665	665	0
497	20240429	112100	12329583	665	665	665	665	0
498	20240429	112000	12329583	665	665	665	665	0
499	20240429	111900	12329583	665	665	665	665	0
500	20240429	111800	12329583	665	665	665	665	0
501	20240429	111700	12329583	665	665	665	665	0
502	20240429	111600	12329583	665	665	665	665	13
503	20240429	111500	12320938	666	666	666	666	0
504	20240429	111400	12320938	666	666	666	666	0
505	20240429	111300	12320938	666	666	666	666	0
506	20240429	111200	12320938	666	666	666	666	0
507	20240429	111100	12320938	666	666	666	666	0
508	20240429	111000	12320938	666	666	666	666	0
509	20240429	110900	12320938	666	666	666	666	0
510	20240429	110800	12320938	666	666	666	666	0
511	20240429	110700	12320938	666	666	666	666	0
512	20240429	110600	12320938	666	666	666	666	0
513	20240429	110500	12320938	666	666	666	666	1
514	20240429	110400	12320272	664	664	664	664	5
515	20240429	110300	12316952	664	664	664	664	0
516	20240429	110200	12316952	664	664	664	664	0
517	20240429	110100	12316952	664	664	664	664	410
518	20240429	110000	12044712	666	666	666	666	1
519	20240429	105900	12044046	664	664	664	664	0
520	20240429	105800	12044046	664	664	664	664	0
521	20240429	105700	12044046	664	664	664	664	0
522	20240429	105600	12044046	664	664	664	664	0
523	20240429	105500	12044046	664	664	664	664	0
524	20240429	105400	12044046	664	664	664	664	0
525	20240429	105300	12044046	664	664	664	664	536
526	20240429	105200	11688142	666	666	666	666	0
527	20240429	105100	11688142	666	666	666	666	0
528	20240429	105000	11688142	666	666	666	666	0
529	20240429	104900	11688142	666	666	666	666	0
530	20240429	104800	11688142	666	666	666	666	0
531	20240429	104700	11688142	666	666	666	666	0
532	20240429	104600	11688142	666	666	666	666	0
533	20240429	104500	11688142	666	666	666	666	6
534	20240429	104400	11684146	666	666	666	666	0
535	20240429	104300	11684146	666	666	666	666	0
536	20240429	104200	11684146	666	666	666	666	0
537	20240429	104100	11684146	666	666	666	666	19
538	20240429	104000	11671492	664	664	664	664	1011
539	20240429	103900	11000188	664	664	664	664	0
540	20240429	103800	11000188	664	664	664	664	0
541	20240429	103700	11000188	664	664	664	664	0
542	20240429	103600	11000188	664	664	664	664	0
543	20240429	103500	11000188	664	664	664	664	0
544	20240429	103400	11000188	664	666	666	664	2391
545	20240429	103300	9412560	666	666	666	666	1
546	20240429	103200	9411894	666	666	666	666	0
547	20240429	103100	9411894	666	666	666	666	0
548	20240429	103000	9411894	666	666	666	666	0
549	20240429	102900	9411894	666	666	666	666	0
550	20240429	102800	9411894	666	666	666	666	100
551	20240429	102700	9345294	666	666	666	666	1
552	20240429	102600	9344628	666	666	666	666	0
553	20240429	102500	9344628	666	666	666	666	0
554	20240429	102400	9344628	666	665	666	665	9
555	20240429	102300	9338642	666	666	666	666	3
556	20240429	102200	9336644	666	666	666	666	1
557	20240429	102100	9335978	666	666	666	666	100
558	20240429	102000	9269378	666	664	666	664	3089
559	20240429	101900	7218280	666	666	666	666	42
560	20240429	101800	7190308	666	666	666	666	5
561	20240429	101700	7186978	666	666	666	666	1
562	20240429	101600	7186312	664	664	664	664	0
563	20240429	101500	7186312	664	666	666	664	541
564	20240429	101400	6827080	666	666	666	666	0
565	20240429	101300	6827080	666	666	666	666	0
566	20240429	101200	6827080	666	666	666	666	1
567	20240429	101100	6826414	665	666	666	665	2416
568	20240429	101000	5219773	666	666	666	666	0
569	20240429	100900	5219773	666	666	666	666	13
570	20240429	100800	5211115	666	666	666	666	1
571	20240429	100700	5210449	666	666	666	666	0
572	20240429	100600	5210449	666	666	666	666	6
573	20240429	100500	5206453	666	666	666	666	0
574	20240429	100400	5206453	666	666	666	666	101
575	20240429	100300	5139187	666	666	666	666	6
576	20240429	100200	5135191	665	665	665	665	10
577	20240429	100100	5128541	666	666	666	666	0
578	20240429	100000	5128541	666	666	666	666	80
579	20240429	095900	5075261	667	667	667	667	280
580	20240429	095800	4888501	667	667	667	667	1
581	20240429	095700	4887834	667	667	667	667	3
582	20240429	095600	4885833	667	667	667	667	0
583	20240429	095500	4885833	667	667	667	667	36
584	20240429	095400	4861821	667	666	667	666	11
585	20240429	095300	4854491	666	667	667	666	3
586	20240429	095200	4852491	667	667	667	667	0
587	20240429	095100	4852491	667	667	667	667	0
588	20240429	095000	4852491	667	667	667	667	3
589	20240429	094900	4850490	667	667	667	667	60
590	20240429	094800	4810470	667	667	667	667	0
591	20240429	094700	4810470	667	667	667	667	0
592	20240429	094600	4810470	667	667	667	667	0
593	20240429	094500	4810470	667	667	667	667	14
594	20240429	094400	4801132	667	667	667	667	0
595	20240429	094300	4801132	667	667	667	667	0
596	20240429	094200	4801132	667	667	667	667	1
597	20240429	094100	4800465	667	667	667	667	2
598	20240429	094000	4799131	667	667	667	667	5
599	20240429	093900	4795796	667	667	667	667	0
600	20240429	093800	4795796	667	667	667	667	5
601	20240429	093700	4792461	666	666	666	666	1000
602	20240429	093600	4126461	667	667	667	667	0
603	20240429	093500	4126461	667	667	667	667	300
604	20240429	093400	3926361	667	667	667	667	4
605	20240429	093300	3923693	666	666	666	666	15
606	20240429	093200	3913703	667	667	667	667	1
607	20240429	093100	3913036	666	667	667	666	1500
608	20240429	093000	2913036	667	667	667	667	17
609	20240429	092900	2901697	667	666	667	666	1001
610	20240429	092800	2235030	667	667	667	667	0
611	20240429	092700	2235030	667	667	667	667	0
612	20240429	092600	2235030	667	667	667	667	0
613	20240429	092500	2235030	667	667	667	667	0
614	20240429	092400	2235030	667	667	667	667	0
615	20240429	092300	2235030	667	667	667	667	0
616	20240429	092200	2235030	667	667	667	667	20
617	20240429	092100	2221690	667	667	667	667	97
618	20240429	092000	2156991	667	667	667	667	1
619	20240429	091900	2156324	668	668	668	668	0
620	20240429	091800	2156324	668	668	668	668	0
621	20240429	091700	2156324	668	666	668	665	401
622	20240429	091600	1889653	668	668	668	668	0
623	20240429	091500	1889653	668	668	668	668	10
624	20240429	091400	1882973	668	668	668	668	0
625	20240429	091300	1882973	668	668	668	668	15
626	20240429	091200	1872953	668	668	668	665	131
627	20240429	091100	1785814	665	668	668	665	1556
628	20240429	091000	750906	668	668	668	668	0
629	20240429	090900	750906	668	668	668	668	4
630	20240429	090800	748234	668	668	668	668	1
631	20240429	090700	747566	666	666	666	666	0
632	20240429	090600	747566	666	665	666	665	109
633	20240429	090500	674998	666	666	666	666	0
634	20240429	090400	674998	666	666	666	666	1
635	20240429	090300	674332	666	666	666	666	3
636	20240429	090200	672334	665	665	666	665	1010
637	20240429	090100	674	674	674	674	674	0
638	20240429	090000	674	674	674	674	674	1