KissMeData/022220/min/candle-20250429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250429	185100	23965920	929	929	929	929	301
3	20250429	185000	23965920	929	929	929	929	0
4	20250429	184900	23965920	929	929	929	929	0
5	20250429	184800	23965920	929	929	929	929	0
6	20250429	184700	23965920	929	929	929	929	0
7	20250429	184600	23965920	929	929	929	929	0
8	20250429	184500	23965920	929	929	929	929	0
9	20250429	184400	23965920	929	929	929	929	0
10	20250429	184300	23965920	929	929	929	929	0
11	20250429	184200	23965920	929	929	929	929	0
12	20250429	184100	23965920	929	929	929	929	0
13	20250429	184000	23965920	929	929	929	929	0
14	20250429	183900	23965920	929	929	929	929	0
15	20250429	183800	23965920	929	929	929	929	0
16	20250429	183700	23965920	929	929	929	929	0
17	20250429	183600	23965920	929	929	929	929	0
18	20250429	183500	23965920	929	929	929	929	0
19	20250429	183400	23965920	929	929	929	929	0
20	20250429	183300	23965920	929	929	929	929	0
21	20250429	183200	23965920	929	929	929	929	0
22	20250429	183100	23965920	929	929	929	929	0
23	20250429	183000	23965920	929	929	929	929	0
24	20250429	182900	23965920	929	929	929	929	0
25	20250429	182800	23965920	929	929	929	929	0
26	20250429	182700	23965920	929	929	929	929	0
27	20250429	182600	23965920	929	929	929	929	0
28	20250429	182500	23965920	929	929	929	929	0
29	20250429	182400	23965920	929	929	929	929	0
30	20250429	182300	23965920	929	929	929	929	0
31	20250429	182200	23965920	929	929	929	929	0
32	20250429	182100	23965920	929	929	929	929	301
33	20250429	182000	23965920	929	929	929	929	0
34	20250429	181900	23965920	929	929	929	929	0
35	20250429	181800	23965920	929	929	929	929	0
36	20250429	181700	23965920	929	929	929	929	0
37	20250429	181600	23965920	929	929	929	929	0
38	20250429	181500	23965920	929	929	929	929	0
39	20250429	181400	23965920	929	929	929	929	0
40	20250429	181300	23965920	929	929	929	929	0
41	20250429	181200	23965920	929	929	929	929	0
42	20250429	181100	23965920	929	929	929	929	0
43	20250429	181000	23965920	929	929	929	929	0
44	20250429	180900	23965920	929	929	929	929	0
45	20250429	180800	23965920	929	929	929	929	0
46	20250429	180700	23965920	929	929	929	929	0
47	20250429	180600	23965920	929	929	929	929	0
48	20250429	180500	23965920	929	929	929	929	0
49	20250429	180400	23965920	929	929	929	929	0
50	20250429	180300	23965920	929	929	929	929	0
51	20250429	180200	23965920	929	929	929	929	0
52	20250429	180100	23965920	929	929	929	929	0
53	20250429	180000	23965920	929	929	929	929	0
54	20250429	175900	23965920	929	929	929	929	0
55	20250429	175800	23965920	929	929	929	929	0
56	20250429	175700	23965920	929	929	929	929	0
57	20250429	175600	23965920	929	929	929	929	0
58	20250429	175500	23965920	929	929	929	929	0
59	20250429	175400	23965920	929	929	929	929	0
60	20250429	175300	23965920	929	929	929	929	0
61	20250429	175200	23965920	929	929	929	929	0
62	20250429	175100	23965920	929	929	929	929	301
63	20250429	175000	23965920	929	929	929	929	0
64	20250429	174900	23965920	929	929	929	929	0
65	20250429	174800	23965920	929	929	929	929	0
66	20250429	174700	23965920	929	929	929	929	0
67	20250429	174600	23965920	929	929	929	929	0
68	20250429	174500	23965920	929	929	929	929	0
69	20250429	174400	23965920	929	929	929	929	0
70	20250429	174300	23965920	929	929	929	929	0
71	20250429	174200	23965920	929	929	929	929	0
72	20250429	174100	23965920	929	929	929	929	0
73	20250429	174000	23965920	929	929	929	929	0
74	20250429	173900	23965920	929	929	929	929	0
75	20250429	173800	23965920	929	929	929	929	0
76	20250429	173700	23965920	929	929	929	929	0
77	20250429	173600	23965920	929	929	929	929	0
78	20250429	173500	23965920	929	929	929	929	0
79	20250429	173400	23965920	929	929	929	929	0
80	20250429	173300	23965920	929	929	929	929	0
81	20250429	173200	23965920	929	929	929	929	0
82	20250429	173100	23965920	929	929	929	929	0
83	20250429	173000	23965920	929	929	929	929	0
84	20250429	172900	23965920	929	929	929	929	0
85	20250429	172800	23965920	929	929	929	929	0
86	20250429	172700	23965920	929	929	929	929	0
87	20250429	172600	23965920	929	929	929	929	0
88	20250429	172500	23965920	929	929	929	929	0
89	20250429	172400	23965920	929	929	929	929	0
90	20250429	172300	23965920	929	929	929	929	0
91	20250429	172200	23965920	929	929	929	929	0
92	20250429	172100	23965920	929	929	929	929	301
93	20250429	172000	23965920	929	929	929	929	0
94	20250429	171900	23965920	929	929	929	929	0
95	20250429	171800	23965920	929	929	929	929	0
96	20250429	171700	23965920	929	929	929	929	0
97	20250429	171600	23965920	929	929	929	929	0
98	20250429	171500	23965920	929	929	929	929	0
99	20250429	171400	23965920	929	929	929	929	0
100	20250429	171300	23965920	929	929	929	929	0
101	20250429	171200	23965920	929	929	929	929	0
102	20250429	171100	23965920	929	929	929	929	0
103	20250429	171000	23965920	929	929	929	929	0
104	20250429	170900	23965920	929	929	929	929	0
105	20250429	170800	23965920	929	929	929	929	0
106	20250429	170700	23965920	929	929	929	929	0
107	20250429	170600	23965920	929	929	929	929	0
108	20250429	170500	23965920	929	929	929	929	0
109	20250429	170400	23965920	929	929	929	929	0
110	20250429	170300	23965920	929	929	929	929	0
111	20250429	170200	23965920	929	929	929	929	0
112	20250429	170100	23965920	929	929	929	929	0
113	20250429	170000	23965920	929	929	929	929	0
114	20250429	165900	23965920	929	929	929	929	0
115	20250429	165800	23965920	929	929	929	929	0
116	20250429	165700	23965920	929	929	929	929	0
117	20250429	165600	23965920	929	929	929	929	0
118	20250429	165500	23965920	929	929	929	929	0
119	20250429	165400	23965920	929	929	929	929	0
120	20250429	165300	23965920	929	929	929	929	0
121	20250429	165200	23965920	929	929	929	929	0
122	20250429	165100	23965920	929	929	929	929	301
123	20250429	165000	23965920	929	929	929	929	0
124	20250429	164900	23965920	929	929	929	929	0
125	20250429	164800	23965920	929	929	929	929	0
126	20250429	164700	23965920	929	929	929	929	0
127	20250429	164600	23965920	929	929	929	929	0
128	20250429	164500	23965920	929	929	929	929	0
129	20250429	164400	23965920	929	929	929	929	0
130	20250429	164300	23965920	929	929	929	929	0
131	20250429	164200	23965920	929	929	929	929	0
132	20250429	164100	23965920	929	929	929	929	0
133	20250429	164000	23965920	929	929	929	929	0
134	20250429	163900	23965920	929	929	929	929	0
135	20250429	163800	23965920	929	929	929	929	0
136	20250429	163700	23965920	929	929	929	929	0
137	20250429	163600	23965920	929	929	929	929	0
138	20250429	163500	23965920	929	929	929	929	0
139	20250429	163400	23965920	929	929	929	929	0
140	20250429	163300	23965920	929	929	929	929	0
141	20250429	163200	23965920	929	929	929	929	0
142	20250429	163100	23965920	929	929	929	929	0
143	20250429	163000	23965920	929	929	929	929	0
144	20250429	162900	23965920	929	929	929	929	0
145	20250429	162800	23965920	929	929	929	929	0
146	20250429	162700	23965920	929	929	929	929	0
147	20250429	162600	23965920	929	929	929	929	0
148	20250429	162500	23965920	929	929	929	929	0
149	20250429	162400	23965920	929	929	929	929	0
150	20250429	162300	23965920	929	929	929	929	0
151	20250429	162200	23965920	929	929	929	929	0
152	20250429	162100	23965920	929	929	929	929	301
153	20250429	162000	23965920	929	929	929	929	0
154	20250429	161900	23965920	929	929	929	929	0
155	20250429	161800	23965920	929	929	929	929	0
156	20250429	161700	23965920	929	929	929	929	0
157	20250429	161600	23965920	929	929	929	929	0
158	20250429	161500	23965920	929	929	929	929	0
159	20250429	161400	23965920	929	929	929	929	0
160	20250429	161300	23965920	929	929	929	929	0
161	20250429	161200	23965920	929	929	929	929	0
162	20250429	161100	23965920	929	929	929	929	0
163	20250429	161000	23965920	929	929	929	929	0
164	20250429	160900	23965920	929	929	929	929	0
165	20250429	160800	23965920	929	929	929	929	0
166	20250429	160700	23965920	929	929	929	929	0
167	20250429	160600	23965920	929	929	929	929	0
168	20250429	160500	23965920	929	929	929	929	0
169	20250429	160400	23965920	929	929	929	929	0
170	20250429	160300	23965920	929	929	929	929	0
171	20250429	160200	23965920	929	929	929	929	0
172	20250429	160100	23965920	929	929	929	929	0
173	20250429	160000	23965920	929	929	929	929	0
174	20250429	155900	23965920	929	929	929	929	0
175	20250429	155800	23965920	929	929	929	929	0
176	20250429	155700	23965920	929	929	929	929	0
177	20250429	155600	23965920	929	929	929	929	0
178	20250429	155500	23965920	929	929	929	929	0
179	20250429	155400	23965920	929	929	929	929	0
180	20250429	155300	23965920	929	929	929	929	0
181	20250429	155200	23965920	929	929	929	929	0
182	20250429	155100	23965920	929	929	929	929	301
183	20250429	155000	23965920	929	929	929	929	0
184	20250429	154900	23965920	929	929	929	929	0
185	20250429	154800	23965920	929	929	929	929	0
186	20250429	154700	23965920	929	929	929	929	0
187	20250429	154600	23965920	929	929	929	929	0
188	20250429	154500	23965920	929	929	929	929	0
189	20250429	154400	23965920	929	929	929	929	0
190	20250429	154300	23965920	929	929	929	929	0
191	20250429	154200	23965920	929	929	929	929	0
192	20250429	154100	23965920	929	929	929	929	0
193	20250429	154000	23965920	929	929	929	929	0
194	20250429	153900	23965920	929	929	929	929	0
195	20250429	153800	23965920	929	929	929	929	0
196	20250429	153700	23965920	929	929	929	929	0
197	20250429	153600	23965920	929	929	929	929	0
198	20250429	153500	23965920	929	929	929	929	0
199	20250429	153400	23965920	929	929	929	929	0
200	20250429	153300	23965920	929	929	929	929	0
201	20250429	153200	23965920	929	929	929	929	0
202	20250429	153100	23965920	929	929	929	929	0
203	20250429	153000	23965920	929	929	929	929	301
204	20250429	152900	23686291	926	926	926	926	0
205	20250429	152800	23686291	926	926	926	926	0
206	20250429	152700	23686291	926	926	926	926	0
207	20250429	152600	23686291	926	926	926	926	0
208	20250429	152500	23686291	926	926	926	926	0
209	20250429	152400	23686291	926	926	926	926	0
210	20250429	152300	23686291	926	926	926	926	0
211	20250429	152200	23686291	926	926	926	926	0
212	20250429	152100	23686291	926	926	926	926	0
213	20250429	152000	23686291	926	926	926	926	0
214	20250429	151900	23686291	926	926	926	926	0
215	20250429	151800	23686291	926	926	926	926	0
216	20250429	151700	23686291	926	926	926	926	1
217	20250429	151600	23685365	925	925	925	925	0
218	20250429	151500	23685365	925	925	925	925	75
219	20250429	151400	23615990	922	925	925	920	6051
220	20250429	151300	18038807	925	926	926	925	500
221	20250429	151200	17576304	927	927	927	927	0
222	20250429	151100	17576304	927	927	927	927	0
223	20250429	151000	17576304	927	927	927	927	0
224	20250429	150900	17576304	927	927	927	927	0
225	20250429	150800	17576304	927	927	927	927	0
226	20250429	150700	17576304	927	927	927	927	15
227	20250429	150600	17562399	927	927	927	927	0
228	20250429	150500	17562399	927	927	927	927	0
229	20250429	150400	17562399	927	927	927	927	0
230	20250429	150300	17562399	927	927	927	927	0
231	20250429	150200	17562399	927	927	927	927	0
232	20250429	150100	17562399	927	927	927	927	0
233	20250429	150000	17562399	927	927	927	927	0
234	20250429	145900	17562399	927	927	927	927	0
235	20250429	145800	17562399	927	927	927	927	0
236	20250429	145700	17562399	927	927	927	927	0
237	20250429	145600	17562399	927	927	927	927	0
238	20250429	145500	17562399	927	927	927	927	0
239	20250429	145400	17562399	927	927	927	927	0
240	20250429	145300	17562399	927	927	927	927	0
241	20250429	145200	17562399	927	927	927	927	0
242	20250429	145100	17562399	927	927	927	927	0
243	20250429	145000	17562399	927	927	927	927	3
244	20250429	144900	17559618	926	926	926	926	656
245	20250429	144800	16952162	928	928	928	928	19
246	20250429	144700	16934530	929	929	929	929	0
247	20250429	144600	16934530	929	929	929	929	0
248	20250429	144500	16934530	929	929	929	929	0
249	20250429	144400	16934530	929	929	929	929	4
250	20250429	144300	16930814	929	929	929	929	0
251	20250429	144200	16930814	929	929	929	929	0
252	20250429	144100	16930814	929	929	929	929	0
253	20250429	144000	16930814	929	929	929	929	1094
254	20250429	143900	15914488	929	929	929	929	0
255	20250429	143800	15914488	929	929	929	929	0
256	20250429	143700	15914488	929	929	929	929	0
257	20250429	143600	15914488	929	929	929	929	0
258	20250429	143500	15914488	929	929	929	929	0
259	20250429	143400	15914488	929	929	929	929	0
260	20250429	143300	15914488	929	929	929	929	0
261	20250429	143200	15914488	929	929	929	929	0
262	20250429	143100	15914488	929	929	929	929	0
263	20250429	143000	15914488	929	929	929	929	0
264	20250429	142900	15914488	929	929	929	929	0
265	20250429	142800	15914488	929	929	929	929	0
266	20250429	142700	15914488	929	929	929	929	0
267	20250429	142600	15914488	929	929	929	929	0
268	20250429	142500	15914488	929	929	929	929	0
269	20250429	142400	15914488	929	929	929	929	0
270	20250429	142300	15914488	929	929	929	929	0
271	20250429	142200	15914488	929	929	929	929	0
272	20250429	142100	15914488	929	929	929	929	0
273	20250429	142000	15914488	929	929	929	929	0
274	20250429	141900	15914488	929	929	929	929	0
275	20250429	141800	15914488	929	929	929	929	0
276	20250429	141700	15914488	929	929	929	929	0
277	20250429	141600	15914488	929	929	929	929	0
278	20250429	141500	15914488	929	929	929	929	0
279	20250429	141400	15914488	929	929	929	929	0
280	20250429	141300	15914488	929	929	929	929	0
281	20250429	141200	15914488	929	929	929	929	0
282	20250429	141100	15914488	929	929	929	929	0
283	20250429	141000	15914488	929	929	929	929	19
284	20250429	140900	15896837	929	929	929	929	0
285	20250429	140800	15896837	929	929	929	929	0
286	20250429	140700	15896837	929	929	929	929	0
287	20250429	140600	15896837	929	929	929	929	0
288	20250429	140500	15896837	929	929	929	929	0
289	20250429	140400	15896837	929	929	929	929	0
290	20250429	140300	15896837	929	929	929	929	0
291	20250429	140200	15896837	929	929	929	929	0
292	20250429	140100	15896837	929	929	929	929	0
293	20250429	140000	15896837	929	929	929	929	0
294	20250429	135900	15896837	929	929	929	929	0
295	20250429	135800	15896837	929	929	929	929	3
296	20250429	135700	15894050	928	928	928	928	0
297	20250429	135600	15894050	928	928	928	928	0
298	20250429	135500	15894050	928	928	928	928	0
299	20250429	135400	15894050	928	928	928	928	0
300	20250429	135300	15894050	928	928	928	928	0
301	20250429	135200	15894050	928	928	928	928	0
302	20250429	135100	15894050	928	928	928	928	0
303	20250429	135000	15894050	928	928	928	928	0
304	20250429	134900	15894050	928	928	928	928	0
305	20250429	134800	15894050	928	928	928	928	0
306	20250429	134700	15894050	928	928	928	928	0
307	20250429	134600	15894050	928	928	928	928	128
308	20250429	134500	15775266	928	929	929	928	32
309	20250429	134400	15745553	929	929	929	929	0
310	20250429	134300	15745553	929	929	929	929	0
311	20250429	134200	15745553	929	929	929	929	0
312	20250429	134100	15745553	929	929	929	929	0
313	20250429	134000	15745553	929	929	929	929	0
314	20250429	133900	15745553	929	929	929	929	0
315	20250429	133800	15745553	929	929	929	929	0
316	20250429	133700	15745553	929	929	929	929	0
317	20250429	133600	15745553	929	929	929	929	0
318	20250429	133500	15745553	929	929	929	929	0
319	20250429	133400	15745553	929	929	929	929	0
320	20250429	133300	15745553	929	929	929	929	0
321	20250429	133200	15745553	929	929	929	929	0
322	20250429	133100	15745553	929	929	929	929	0
323	20250429	133000	15745553	929	929	929	929	0
324	20250429	132900	15745553	929	929	929	929	0
325	20250429	132800	15745553	929	929	929	929	0
326	20250429	132700	15745553	929	929	929	929	0
327	20250429	132600	15745553	929	929	929	929	0
328	20250429	132500	15745553	929	929	929	929	0
329	20250429	132400	15745553	929	929	929	929	0
330	20250429	132300	15745553	929	929	929	929	4
331	20250429	132200	15741837	929	929	929	929	0
332	20250429	132100	15741837	929	929	929	929	0
333	20250429	132000	15741837	929	929	929	929	0
334	20250429	131900	15741837	929	929	929	929	0
335	20250429	131800	15741837	929	929	929	929	0
336	20250429	131700	15741837	929	929	929	929	0
337	20250429	131600	15741837	929	929	929	929	0
338	20250429	131500	15741837	929	929	929	929	0
339	20250429	131400	15741837	929	929	929	929	0
340	20250429	131300	15741837	929	928	929	925	2397
341	20250429	131200	13521290	929	929	929	929	1
342	20250429	131100	13520361	929	929	929	929	0
343	20250429	131000	13520361	929	929	929	929	0
344	20250429	130900	13520361	929	929	929	929	0
345	20250429	130800	13520361	929	929	929	929	0
346	20250429	130700	13520361	929	929	929	929	0
347	20250429	130600	13520361	929	929	929	929	0
348	20250429	130500	13520361	929	929	929	929	0
349	20250429	130400	13520361	929	929	929	929	0
350	20250429	130300	13520361	929	929	929	929	0
351	20250429	130200	13520361	929	928	929	928	728
352	20250429	130100	12844773	928	928	928	928	0
353	20250429	130000	12844773	928	928	928	928	0
354	20250429	125900	12844773	928	928	928	928	0
355	20250429	125800	12844773	928	928	928	928	0
356	20250429	125700	12844773	928	928	928	928	0
357	20250429	125600	12844773	928	928	928	928	14
358	20250429	125500	12831781	929	928	929	928	2640
359	20250429	125400	10379234	929	929	929	929	0
360	20250429	125300	10379234	929	929	929	929	0
361	20250429	125200	10379234	929	929	929	929	0
362	20250429	125100	10379234	929	929	929	929	0
363	20250429	125000	10379234	929	929	929	929	10
364	20250429	124900	10369944	929	929	929	929	0
365	20250429	124800	10369944	929	929	929	929	0
366	20250429	124700	10369944	929	929	929	929	0
367	20250429	124600	10369944	929	929	929	929	0
368	20250429	124500	10369944	929	929	929	929	0
369	20250429	124400	10369944	929	929	929	929	0
370	20250429	124300	10369944	929	929	929	929	0
371	20250429	124200	10369944	929	929	929	929	0
372	20250429	124100	10369944	929	929	929	929	0
373	20250429	124000	10369944	929	929	929	929	1
374	20250429	123900	10369015	928	928	928	928	0
375	20250429	123800	10369015	928	927	928	927	1112
376	20250429	123700	9338177	927	927	927	927	0
377	20250429	123600	9338177	927	927	927	927	0
378	20250429	123500	9338177	927	927	927	927	0
379	20250429	123400	9338177	927	927	927	927	0
380	20250429	123300	9338177	927	927	927	927	0
381	20250429	123200	9338177	927	927	927	927	0
382	20250429	123100	9338177	927	927	927	927	0
383	20250429	123000	9338177	927	927	927	927	0
384	20250429	122900	9338177	927	927	927	927	5
385	20250429	122800	9333542	927	927	927	927	0
386	20250429	122700	9333542	927	927	927	927	0
387	20250429	122600	9333542	927	925	927	925	598
388	20250429	122500	8780388	926	926	926	926	454
389	20250429	122400	8359984	928	928	928	928	0
390	20250429	122300	8359984	928	928	928	928	0
391	20250429	122200	8359984	928	928	928	928	0
392	20250429	122100	8359984	928	928	928	928	0
393	20250429	122000	8359984	928	928	928	928	43
394	20250429	121900	8320080	928	928	928	928	0
395	20250429	121800	8320080	928	928	928	928	0
396	20250429	121700	8320080	928	928	928	928	0
397	20250429	121600	8320080	928	928	928	928	0
398	20250429	121500	8320080	928	928	928	928	1
399	20250429	121400	8319152	928	928	928	928	0
400	20250429	121300	8319152	928	928	928	928	0
401	20250429	121200	8319152	928	928	928	928	0
402	20250429	121100	8319152	928	928	928	928	0
403	20250429	121000	8319152	928	928	928	928	0
404	20250429	120900	8319152	928	928	928	928	0
405	20250429	120800	8319152	928	928	928	928	0
406	20250429	120700	8319152	928	928	928	928	0
407	20250429	120600	8319152	928	928	928	928	15
408	20250429	120500	8305232	929	929	929	929	0
409	20250429	120400	8305232	929	929	929	929	0
410	20250429	120300	8305232	929	929	929	929	0
411	20250429	120200	8305232	929	929	929	929	0
412	20250429	120100	8305232	929	929	929	929	0
413	20250429	120000	8305232	929	929	929	929	0
414	20250429	115900	8305232	929	929	929	929	0
415	20250429	115800	8305232	929	929	929	929	0
416	20250429	115700	8305232	929	929	929	929	0
417	20250429	115600	8305232	929	929	929	929	0
418	20250429	115500	8305232	929	929	929	929	7
419	20250429	115400	8298729	929	929	929	929	0
420	20250429	115300	8298729	929	929	929	929	0
421	20250429	115200	8298729	929	929	929	929	0
422	20250429	115100	8298729	929	929	929	929	0
423	20250429	115000	8298729	929	929	929	929	0
424	20250429	114900	8298729	929	929	929	929	0
425	20250429	114800	8298729	929	929	929	929	0
426	20250429	114700	8298729	929	929	929	929	0
427	20250429	114600	8298729	929	928	929	928	78
428	20250429	114500	8226343	928	927	928	927	3031
429	20250429	114400	5414671	927	927	927	927	9
430	20250429	114300	5406328	928	928	928	928	0
431	20250429	114200	5406328	928	927	928	927	21
432	20250429	114100	5386860	928	928	928	928	0
433	20250429	114000	5386860	928	928	928	928	0
434	20250429	113900	5386860	928	928	928	928	0
435	20250429	113800	5386860	928	928	928	928	0
436	20250429	113700	5386860	928	928	928	928	0
437	20250429	113600	5386860	928	928	928	928	0
438	20250429	113500	5386860	928	928	928	928	0
439	20250429	113400	5386860	928	928	928	928	0
440	20250429	113300	5386860	928	928	928	928	0
441	20250429	113200	5386860	928	928	928	928	0
442	20250429	113100	5386860	928	928	928	928	0
443	20250429	113000	5386860	928	928	928	928	0
444	20250429	112900	5386860	928	928	928	928	0
445	20250429	112800	5386860	928	928	928	928	0
446	20250429	112700	5386860	928	928	928	928	0
447	20250429	112600	5386860	928	928	928	928	0
448	20250429	112500	5386860	928	928	928	928	0
449	20250429	112400	5386860	928	928	928	928	0
450	20250429	112300	5386860	928	928	928	928	0
451	20250429	112200	5386860	928	928	928	928	4
452	20250429	112100	5383148	927	927	927	927	0
453	20250429	112000	5383148	927	927	927	927	0
454	20250429	111900	5383148	927	927	927	927	0
455	20250429	111800	5383148	927	927	927	927	0
456	20250429	111700	5383148	927	927	927	927	0
457	20250429	111600	5383148	927	927	927	927	20
458	20250429	111500	5364608	928	928	928	928	1
459	20250429	111400	5363680	928	928	928	928	0
460	20250429	111300	5363680	928	928	928	928	0
461	20250429	111200	5363680	928	928	928	928	0
462	20250429	111100	5363680	928	928	928	928	0
463	20250429	111000	5363680	928	927	928	927	1301
464	20250429	110900	4157652	928	928	928	928	0
465	20250429	110800	4157652	928	928	928	928	0
466	20250429	110700	4157652	928	928	928	928	0
467	20250429	110600	4157652	928	928	928	928	0
468	20250429	110500	4157652	928	928	928	928	0
469	20250429	110400	4157652	928	928	928	928	0
470	20250429	110300	4157652	928	928	928	928	0
471	20250429	110200	4157652	928	928	928	928	0
472	20250429	110100	4157652	928	927	928	927	3
473	20250429	110000	4154870	927	927	927	927	2
474	20250429	105900	4153016	928	928	928	928	0
475	20250429	105800	4153016	928	928	928	928	0
476	20250429	105700	4153016	928	928	928	928	0
477	20250429	105600	4153016	928	928	928	928	0
478	20250429	105500	4153016	928	928	928	928	0
479	20250429	105400	4153016	928	928	928	928	0
480	20250429	105300	4153016	928	928	928	928	0
481	20250429	105200	4153016	928	928	928	928	0
482	20250429	105100	4153016	928	928	928	928	0
483	20250429	105000	4153016	928	928	928	928	102
484	20250429	104900	4058360	928	928	928	928	102
485	20250429	104800	3963704	928	928	928	928	0
486	20250429	104700	3963704	928	928	928	928	0
487	20250429	104600	3963704	928	928	928	928	0
488	20250429	104500	3963704	928	928	928	928	0
489	20250429	104400	3963704	928	928	928	928	0
490	20250429	104300	3963704	928	926	928	926	506
491	20250429	104200	3495136	928	928	928	928	0
492	20250429	104100	3495136	928	928	928	928	0
493	20250429	104000	3495136	928	928	928	928	0
494	20250429	103900	3495136	928	927	928	927	1236
495	20250429	103800	2349340	927	927	927	927	0
496	20250429	103700	2349340	927	927	927	927	0
497	20250429	103600	2349340	927	927	927	927	0
498	20250429	103500	2349340	927	927	927	927	0
499	20250429	103400	2349340	927	927	927	927	0
500	20250429	103300	2349340	927	927	927	927	0
501	20250429	103200	2349340	927	927	927	927	0
502	20250429	103100	2349340	927	927	927	927	0
503	20250429	103000	2349340	927	927	927	927	0
504	20250429	102900	2349340	927	927	927	927	0
505	20250429	102800	2349340	927	927	927	927	0
506	20250429	102700	2349340	927	927	927	927	0
507	20250429	102600	2349340	927	927	927	927	0
508	20250429	102500	2349340	927	927	927	927	0
509	20250429	102400	2349340	927	927	927	927	0
510	20250429	102300	2349340	927	927	927	927	0
511	20250429	102200	2349340	927	927	927	927	0
512	20250429	102100	2349340	927	927	927	927	0
513	20250429	102000	2349340	927	927	927	927	0
514	20250429	101900	2349340	927	927	927	927	0
515	20250429	101800	2349340	927	927	927	927	0
516	20250429	101700	2349340	927	927	927	927	0
517	20250429	101600	2349340	927	927	927	927	2
518	20250429	101500	2347486	927	927	927	927	0
519	20250429	101400	2347486	927	927	927	927	1
520	20250429	101300	2346559	924	924	924	924	0
521	20250429	101200	2346559	924	924	924	924	0
522	20250429	101100	2346559	924	924	924	924	0
523	20250429	101000	2346559	924	925	927	924	603
524	20250429	100900	1788846	927	927	927	927	0
525	20250429	100800	1788846	927	927	927	927	0
526	20250429	100700	1788846	927	927	927	927	0
527	20250429	100600	1788846	927	927	927	927	0
528	20250429	100500	1788846	927	927	927	927	0
529	20250429	100400	1788846	927	927	927	927	0
530	20250429	100300	1788846	927	927	927	927	20
531	20250429	100200	1770306	928	928	928	928	1
532	20250429	100100	1769378	928	928	928	928	0
533	20250429	100000	1769378	928	928	928	928	0
534	20250429	095900	1769378	928	928	928	928	0
535	20250429	095800	1769378	928	928	928	928	0
536	20250429	095700	1769378	928	928	928	928	0
537	20250429	095600	1769378	928	928	928	928	0
538	20250429	095500	1769378	928	928	928	928	0
539	20250429	095400	1769378	928	928	928	928	0
540	20250429	095300	1769378	928	928	928	928	0
541	20250429	095200	1769378	928	928	928	928	0
542	20250429	095100	1769378	928	928	928	928	0
543	20250429	095000	1769378	928	928	928	928	0
544	20250429	094900	1769378	928	928	928	928	0
545	20250429	094800	1769378	928	928	928	928	0
546	20250429	094700	1769378	928	928	928	928	0
547	20250429	094600	1769378	928	928	928	928	0
548	20250429	094500	1769378	928	928	928	928	0
549	20250429	094400	1769378	928	925	928	925	2
550	20250429	094300	1767525	925	925	925	925	0
551	20250429	094200	1767525	925	925	925	925	2
552	20250429	094100	1765675	924	924	924	924	0
553	20250429	094000	1765675	924	924	924	924	0
554	20250429	093900	1765675	924	924	924	924	0
555	20250429	093800	1765675	924	924	924	924	0
556	20250429	093700	1765675	924	924	924	924	0
557	20250429	093600	1765675	924	923	924	923	1566
558	20250429	093500	319891	924	924	924	924	0
559	20250429	093400	319891	924	924	924	924	0
560	20250429	093300	319891	924	924	924	924	0
561	20250429	093200	319891	924	924	924	924	0
562	20250429	093100	319891	924	926	926	924	106
563	20250429	093000	221747	928	928	928	928	0
564	20250429	092900	221747	928	928	928	928	0
565	20250429	092800	221747	928	928	928	928	0
566	20250429	092700	221747	928	928	928	928	0
567	20250429	092600	221747	928	928	928	928	0
568	20250429	092500	221747	928	928	928	928	0
569	20250429	092400	221747	928	928	928	928	100
570	20250429	092300	128947	928	928	928	928	0
571	20250429	092200	128947	928	928	928	928	0
572	20250429	092100	128947	928	928	928	928	0
573	20250429	092000	128947	928	928	928	928	0
574	20250429	091900	128947	928	928	928	928	0
575	20250429	091800	128947	928	928	928	928	0
576	20250429	091700	128947	928	928	928	928	0
577	20250429	091600	128947	928	928	928	928	0
578	20250429	091500	128947	928	928	928	928	0
579	20250429	091400	128947	928	928	928	928	0
580	20250429	091300	128947	928	928	928	928	0
581	20250429	091200	128947	928	928	928	928	0
582	20250429	091100	128947	928	928	928	928	0
583	20250429	091000	128947	928	928	928	928	0
584	20250429	090900	128947	928	928	928	928	0
585	20250429	090800	128947	928	928	928	928	0
586	20250429	090700	128947	928	928	928	928	0
587	20250429	090600	128947	928	928	928	928	0
588	20250429	090500	128947	928	928	928	928	0
589	20250429	090400	128947	928	928	928	928	0
590	20250429	090300	128947	928	928	928	928	0
591	20250429	090200	128947	928	928	928	928	1
592	20250429	090100	128019	921	921	921	921	0
593	20250429	090000	128019	921	921	921	921	139