KissMeData/085310/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195700	163918039	925	925	925	925	11302
3	20240430	195600	163918039	925	925	925	925	0
4	20240430	195500	163918039	925	925	925	925	0
5	20240430	195400	163918039	925	925	925	925	0
6	20240430	195300	163918039	925	925	925	925	0
7	20240430	195200	163918039	925	925	925	925	0
8	20240430	195100	163918039	925	925	925	925	0
9	20240430	195000	163918039	925	925	925	925	0
10	20240430	194900	163918039	925	925	925	925	0
11	20240430	194800	163918039	925	925	925	925	0
12	20240430	194700	163918039	925	925	925	925	0
13	20240430	194600	163918039	925	925	925	925	0
14	20240430	194500	163918039	925	925	925	925	0
15	20240430	194400	163918039	925	925	925	925	0
16	20240430	194300	163918039	925	925	925	925	0
17	20240430	194200	163918039	925	925	925	925	0
18	20240430	194100	163918039	925	925	925	925	0
19	20240430	194000	163918039	925	925	925	925	0
20	20240430	193900	163918039	925	925	925	925	0
21	20240430	193800	163918039	925	925	925	925	0
22	20240430	193700	163918039	925	925	925	925	0
23	20240430	193600	163918039	925	925	925	925	0
24	20240430	193500	163918039	925	925	925	925	0
25	20240430	193400	163918039	925	925	925	925	0
26	20240430	193300	163918039	925	925	925	925	0
27	20240430	193200	163918039	925	925	925	925	0
28	20240430	193100	163918039	925	925	925	925	0
29	20240430	193000	163918039	925	925	925	925	0
30	20240430	192900	163918039	925	925	925	925	0
31	20240430	192800	163918039	925	925	925	925	0
32	20240430	192700	163918039	925	925	925	925	11302
33	20240430	192600	163918039	925	925	925	925	0
34	20240430	192500	163918039	925	925	925	925	0
35	20240430	192400	163918039	925	925	925	925	0
36	20240430	192300	163918039	925	925	925	925	0
37	20240430	192200	163918039	925	925	925	925	0
38	20240430	192100	163918039	925	925	925	925	0
39	20240430	192000	163918039	925	925	925	925	0
40	20240430	191900	163918039	925	925	925	925	0
41	20240430	191800	163918039	925	925	925	925	0
42	20240430	191700	163918039	925	925	925	925	0
43	20240430	191600	163918039	925	925	925	925	0
44	20240430	191500	163918039	925	925	925	925	0
45	20240430	191400	163918039	925	925	925	925	0
46	20240430	191300	163918039	925	925	925	925	0
47	20240430	191200	163918039	925	925	925	925	0
48	20240430	191100	163918039	925	925	925	925	0
49	20240430	191000	163918039	925	925	925	925	0
50	20240430	190900	163918039	925	925	925	925	0
51	20240430	190800	163918039	925	925	925	925	0
52	20240430	190700	163918039	925	925	925	925	0
53	20240430	190600	163918039	925	925	925	925	0
54	20240430	190500	163918039	925	925	925	925	0
55	20240430	190400	163918039	925	925	925	925	0
56	20240430	190300	163918039	925	925	925	925	0
57	20240430	190200	163918039	925	925	925	925	0
58	20240430	190100	163918039	925	925	925	925	0
59	20240430	190000	163918039	925	925	925	925	0
60	20240430	185900	163918039	925	925	925	925	0
61	20240430	185800	163918039	925	925	925	925	0
62	20240430	185700	163918039	925	925	925	925	11302
63	20240430	185600	163918039	925	925	925	925	0
64	20240430	185500	163918039	925	925	925	925	0
65	20240430	185400	163918039	925	925	925	925	0
66	20240430	185300	163918039	925	925	925	925	0
67	20240430	185200	163918039	925	925	925	925	0
68	20240430	185100	163918039	925	925	925	925	0
69	20240430	185000	163918039	925	925	925	925	0
70	20240430	184900	163918039	925	925	925	925	0
71	20240430	184800	163918039	925	925	925	925	0
72	20240430	184700	163918039	925	925	925	925	0
73	20240430	184600	163918039	925	925	925	925	0
74	20240430	184500	163918039	925	925	925	925	0
75	20240430	184400	163918039	925	925	925	925	0
76	20240430	184300	163918039	925	925	925	925	0
77	20240430	184200	163918039	925	925	925	925	0
78	20240430	184100	163918039	925	925	925	925	0
79	20240430	184000	163918039	925	925	925	925	0
80	20240430	183900	163918039	925	925	925	925	0
81	20240430	183800	163918039	925	925	925	925	0
82	20240430	183700	163918039	925	925	925	925	0
83	20240430	183600	163918039	925	925	925	925	0
84	20240430	183500	163918039	925	925	925	925	0
85	20240430	183400	163918039	925	925	925	925	0
86	20240430	183300	163918039	925	925	925	925	0
87	20240430	183200	163918039	925	925	925	925	0
88	20240430	183100	163918039	925	925	925	925	0
89	20240430	183000	163918039	925	925	925	925	0
90	20240430	182900	163918039	925	925	925	925	0
91	20240430	182800	163918039	925	925	925	925	0
92	20240430	182700	163918039	925	925	925	925	11302
93	20240430	182600	163918039	925	925	925	925	0
94	20240430	182500	163918039	925	925	925	925	0
95	20240430	182400	163918039	925	925	925	925	0
96	20240430	182300	163918039	925	925	925	925	0
97	20240430	182200	163918039	925	925	925	925	0
98	20240430	182100	163918039	925	925	925	925	0
99	20240430	182000	163918039	925	925	925	925	0
100	20240430	181900	163918039	925	925	925	925	0
101	20240430	181800	163918039	925	925	925	925	0
102	20240430	181700	163918039	925	925	925	925	0
103	20240430	181600	163918039	925	925	925	925	0
104	20240430	181500	163918039	925	925	925	925	0
105	20240430	181400	163918039	925	925	925	925	0
106	20240430	181300	163918039	925	925	925	925	0
107	20240430	181200	163918039	925	925	925	925	0
108	20240430	181100	163918039	925	925	925	925	0
109	20240430	181000	163918039	925	925	925	925	0
110	20240430	180900	163918039	925	925	925	925	0
111	20240430	180800	163918039	925	925	925	925	0
112	20240430	180700	163918039	925	925	925	925	0
113	20240430	180600	163918039	925	925	925	925	0
114	20240430	180500	163918039	925	925	925	925	0
115	20240430	180400	163918039	925	925	925	925	0
116	20240430	180300	163918039	925	925	925	925	0
117	20240430	180200	163918039	925	925	925	925	0
118	20240430	180100	163918039	925	925	925	925	0
119	20240430	180000	163918039	925	925	925	925	0
120	20240430	175900	163918039	925	925	925	925	0
121	20240430	175800	163918039	925	925	925	925	0
122	20240430	175700	163918039	925	925	925	925	11302
123	20240430	175600	163918039	925	925	925	925	0
124	20240430	175500	163918039	925	925	925	925	0
125	20240430	175400	163918039	925	925	925	925	0
126	20240430	175300	163918039	925	925	925	925	0
127	20240430	175200	163918039	925	925	925	925	0
128	20240430	175100	163918039	925	925	925	925	0
129	20240430	175000	163918039	925	925	925	925	0
130	20240430	174900	163918039	925	925	925	925	0
131	20240430	174800	163918039	925	925	925	925	0
132	20240430	174700	163918039	925	925	925	925	0
133	20240430	174600	163918039	925	925	925	925	0
134	20240430	174500	163918039	925	925	925	925	0
135	20240430	174400	163918039	925	925	925	925	0
136	20240430	174300	163918039	925	925	925	925	0
137	20240430	174200	163918039	925	925	925	925	0
138	20240430	174100	163918039	925	925	925	925	0
139	20240430	174000	163918039	925	925	925	925	0
140	20240430	173900	163918039	925	925	925	925	0
141	20240430	173800	163918039	925	925	925	925	0
142	20240430	173700	163918039	925	925	925	925	0
143	20240430	173600	163918039	925	925	925	925	0
144	20240430	173500	163918039	925	925	925	925	0
145	20240430	173400	163918039	925	925	925	925	0
146	20240430	173300	163918039	925	925	925	925	0
147	20240430	173200	163918039	925	925	925	925	0
148	20240430	173100	163918039	925	925	925	925	0
149	20240430	173000	163918039	925	925	925	925	0
150	20240430	172900	163918039	925	925	925	925	0
151	20240430	172800	163918039	925	925	925	925	0
152	20240430	172700	163918039	925	925	925	925	11302
153	20240430	172600	163918039	925	925	925	925	0
154	20240430	172500	163918039	925	925	925	925	0
155	20240430	172400	163918039	925	925	925	925	0
156	20240430	172300	163918039	925	925	925	925	0
157	20240430	172200	163918039	925	925	925	925	0
158	20240430	172100	163918039	925	925	925	925	0
159	20240430	172000	163918039	925	925	925	925	0
160	20240430	171900	163918039	925	925	925	925	0
161	20240430	171800	163918039	925	925	925	925	0
162	20240430	171700	163918039	925	925	925	925	0
163	20240430	171600	163918039	925	925	925	925	0
164	20240430	171500	163918039	925	925	925	925	0
165	20240430	171400	163918039	925	925	925	925	0
166	20240430	171300	163918039	925	925	925	925	0
167	20240430	171200	163918039	925	925	925	925	0
168	20240430	171100	163918039	925	925	925	925	0
169	20240430	171000	163918039	925	925	925	925	0
170	20240430	170900	163918039	925	925	925	925	0
171	20240430	170800	163918039	925	925	925	925	0
172	20240430	170700	163918039	925	925	925	925	0
173	20240430	170600	163918039	925	925	925	925	0
174	20240430	170500	163918039	925	925	925	925	0
175	20240430	170400	163918039	925	925	925	925	0
176	20240430	170300	163918039	925	925	925	925	0
177	20240430	170200	163918039	925	925	925	925	0
178	20240430	170100	163918039	925	925	925	925	0
179	20240430	170000	163918039	925	925	925	925	0
180	20240430	165900	163918039	925	925	925	925	0
181	20240430	165800	163918039	925	925	925	925	0
182	20240430	165700	163918039	925	925	925	925	11302
183	20240430	165600	163918039	925	925	925	925	0
184	20240430	165500	163918039	925	925	925	925	0
185	20240430	165400	163918039	925	925	925	925	0
186	20240430	165300	163918039	925	925	925	925	0
187	20240430	165200	163918039	925	925	925	925	0
188	20240430	165100	163918039	925	925	925	925	0
189	20240430	165000	163918039	925	925	925	925	0
190	20240430	164900	163918039	925	925	925	925	0
191	20240430	164800	163918039	925	925	925	925	0
192	20240430	164700	163918039	925	925	925	925	0
193	20240430	164600	163918039	925	925	925	925	0
194	20240430	164500	163918039	925	925	925	925	0
195	20240430	164400	163918039	925	925	925	925	0
196	20240430	164300	163918039	925	925	925	925	0
197	20240430	164200	163918039	925	925	925	925	0
198	20240430	164100	163918039	925	925	925	925	0
199	20240430	164000	163918039	925	925	925	925	0
200	20240430	163900	163918039	925	925	925	925	0
201	20240430	163800	163918039	925	925	925	925	0
202	20240430	163700	163918039	925	925	925	925	0
203	20240430	163600	163918039	925	925	925	925	0
204	20240430	163500	163918039	925	925	925	925	0
205	20240430	163400	163918039	925	925	925	925	0
206	20240430	163300	163918039	925	925	925	925	0
207	20240430	163200	163918039	925	925	925	925	0
208	20240430	163100	163918039	925	925	925	925	0
209	20240430	163000	163918039	925	925	925	925	0
210	20240430	162900	163918039	925	925	925	925	0
211	20240430	162800	163918039	925	925	925	925	0
212	20240430	162700	163918039	925	925	925	925	11302
213	20240430	162600	163918039	925	925	925	925	0
214	20240430	162500	163918039	925	925	925	925	0
215	20240430	162400	163918039	925	925	925	925	0
216	20240430	162300	163918039	925	925	925	925	0
217	20240430	162200	163918039	925	925	925	925	0
218	20240430	162100	163918039	925	925	925	925	0
219	20240430	162000	163918039	925	925	925	925	0
220	20240430	161900	163918039	925	925	925	925	0
221	20240430	161800	163918039	925	925	925	925	0
222	20240430	161700	163918039	925	925	925	925	0
223	20240430	161600	163918039	925	925	925	925	0
224	20240430	161500	163918039	925	925	925	925	0
225	20240430	161400	163918039	925	925	925	925	0
226	20240430	161300	163918039	925	925	925	925	0
227	20240430	161200	163918039	925	925	925	925	0
228	20240430	161100	163918039	925	925	925	925	0
229	20240430	161000	163918039	925	925	925	925	0
230	20240430	160900	163918039	925	925	925	925	0
231	20240430	160800	163918039	925	925	925	925	0
232	20240430	160700	163918039	925	925	925	925	0
233	20240430	160600	163918039	925	925	925	925	0
234	20240430	160500	163918039	925	925	925	925	0
235	20240430	160400	163918039	925	925	925	925	0
236	20240430	160300	163918039	925	925	925	925	0
237	20240430	160200	163918039	925	925	925	925	0
238	20240430	160100	163918039	925	925	925	925	0
239	20240430	160000	163918039	925	925	925	925	0
240	20240430	155900	163918039	925	925	925	925	0
241	20240430	155800	163918039	925	925	925	925	0
242	20240430	155700	163918039	925	925	925	925	11302
243	20240430	155600	163918039	925	925	925	925	0
244	20240430	155500	163918039	925	925	925	925	0
245	20240430	155400	163918039	925	925	925	925	0
246	20240430	155300	163918039	925	925	925	925	0
247	20240430	155200	163918039	925	925	925	925	0
248	20240430	155100	163918039	925	925	925	925	0
249	20240430	155000	163918039	925	925	925	925	0
250	20240430	154900	163918039	925	925	925	925	0
251	20240430	154800	163918039	925	925	925	925	0
252	20240430	154700	163918039	925	925	925	925	0
253	20240430	154600	163918039	925	925	925	925	0
254	20240430	154500	163918039	925	925	925	925	0
255	20240430	154400	163918039	925	925	925	925	0
256	20240430	154300	163918039	925	925	925	925	0
257	20240430	154200	163918039	925	925	925	925	0
258	20240430	154100	163918039	925	925	925	925	0
259	20240430	154000	163918039	925	925	925	925	0
260	20240430	153900	163918039	925	925	925	925	0
261	20240430	153800	163918039	925	925	925	925	0
262	20240430	153700	163918039	925	925	925	925	0
263	20240430	153600	163918039	925	925	925	925	0
264	20240430	153500	163918039	925	925	925	925	0
265	20240430	153400	163918039	925	925	925	925	0
266	20240430	153300	163918039	925	925	925	925	0
267	20240430	153200	163918039	925	925	925	925	0
268	20240430	153100	163918039	925	925	925	925	0
269	20240430	153000	163918039	925	925	925	925	11302
270	20240430	152900	153463689	924	924	924	924	0
271	20240430	152800	153463689	924	924	924	924	0
272	20240430	152700	153463689	924	924	924	924	0
273	20240430	152600	153463689	924	924	924	924	0
274	20240430	152500	153463689	924	924	924	924	0
275	20240430	152400	153463689	924	924	924	924	0
276	20240430	152300	153463689	924	924	924	924	0
277	20240430	152200	153463689	924	924	924	924	0
278	20240430	152100	153463689	924	924	924	924	0
279	20240430	152000	153463689	924	924	924	924	0
280	20240430	151900	153463689	924	924	924	923	16
281	20240430	151800	153448906	924	923	924	923	2517
282	20240430	151700	151125705	923	923	923	923	38
283	20240430	151600	151090631	923	922	924	922	907
284	20240430	151500	150253474	924	924	924	924	11
285	20240430	151400	150243310	924	923	924	923	24
286	20240430	151300	150221148	924	923	924	923	21
287	20240430	151200	150201754	923	924	924	923	287
288	20240430	151100	149936848	924	923	925	923	1808
289	20240430	151000	148266256	924	923	924	923	7
290	20240430	150900	148259793	924	923	925	923	9
291	20240430	150800	148251479	925	925	925	923	55
292	20240430	150700	148200606	925	922	925	922	1938
293	20240430	150600	146409013	922	921	922	921	1202
294	20240430	150500	145300910	920	919	920	919	966
295	20240430	150400	144412258	919	919	919	919	20
296	20240430	150300	144393878	919	919	919	919	0
297	20240430	150200	144393878	919	919	919	919	10
298	20240430	150100	144384688	919	919	919	919	0
299	20240430	150000	144384688	919	919	919	919	3
300	20240430	145900	144381931	919	919	919	919	3
301	20240430	145800	144379174	919	919	919	919	1
302	20240430	145700	144378255	919	920	920	919	28
303	20240430	145600	144352496	919	918	919	918	2
304	20240430	145500	144350659	920	918	920	918	255
305	20240430	145400	144116064	920	920	920	920	0
306	20240430	145300	144116064	920	920	920	920	0
307	20240430	145200	144116064	920	920	920	920	0
308	20240430	145100	144116064	920	920	920	920	0
309	20240430	145000	144116064	920	920	920	920	0
310	20240430	144900	144116064	920	918	920	918	2
311	20240430	144800	144114226	920	918	920	918	2
312	20240430	144700	144112388	915	915	915	915	1000
313	20240430	144600	143197388	920	917	920	917	990
314	20240430	144500	142287359	918	918	918	918	0
315	20240430	144400	142287359	918	918	918	918	0
316	20240430	144300	142287359	918	916	918	916	4
317	20240430	144200	142283692	915	915	915	915	0
318	20240430	144100	142283692	915	915	915	915	0
319	20240430	144000	142283692	915	915	915	915	42
320	20240430	143900	142245262	915	915	915	915	0
321	20240430	143800	142245262	915	915	915	915	0
322	20240430	143700	142245262	915	917	917	915	812
323	20240430	143600	141500798	917	917	917	917	0
324	20240430	143500	141500798	917	917	917	917	0
325	20240430	143400	141500798	917	917	917	917	0
326	20240430	143300	141500798	917	917	917	917	0
327	20240430	143200	141500798	917	917	917	917	0
328	20240430	143100	141500798	917	917	917	917	0
329	20240430	143000	141500798	917	917	917	917	0
330	20240430	142900	141500798	917	917	917	917	0
331	20240430	142800	141500798	917	917	917	917	0
332	20240430	142700	141500798	917	917	917	917	509
333	20240430	142600	141034045	917	917	917	917	306
334	20240430	142500	140753443	917	917	917	917	0
335	20240430	142400	140753443	917	917	917	917	0
336	20240430	142300	140753443	917	917	917	917	3
337	20240430	142200	140750692	916	916	916	916	0
338	20240430	142100	140750692	916	916	916	916	0
339	20240430	142000	140750692	916	916	916	916	0
340	20240430	141900	140750692	916	916	916	916	0
341	20240430	141800	140750692	916	916	916	916	0
342	20240430	141700	140750692	916	916	916	916	0
343	20240430	141600	140750692	916	916	916	916	87
344	20240430	141500	140671000	917	917	917	917	917
345	20240430	141400	139830111	917	917	917	917	0
346	20240430	141300	139830111	917	917	917	917	0
347	20240430	141200	139830111	917	917	917	917	0
348	20240430	141100	139830111	917	917	917	917	3029
349	20240430	141000	137052518	918	918	918	918	0
350	20240430	140900	137052518	918	918	918	918	3
351	20240430	140800	137049764	918	918	918	918	0
352	20240430	140700	137049764	918	917	918	917	1228
353	20240430	140600	135923682	917	917	917	917	0
354	20240430	140500	135923682	917	917	917	917	0
355	20240430	140400	135923682	917	917	917	917	894
356	20240430	140300	135103884	917	917	917	917	598
357	20240430	140200	134555518	916	916	916	916	0
358	20240430	140100	134555518	916	916	916	916	10
359	20240430	140000	134546358	917	917	917	917	0
360	20240430	135900	134546358	917	917	917	917	0
361	20240430	135800	134546358	917	917	917	917	0
362	20240430	135700	134546358	917	917	917	917	0
363	20240430	135600	134546358	917	917	917	917	0
364	20240430	135500	134546358	917	917	917	917	3
365	20240430	135400	134543607	916	916	916	916	0
366	20240430	135300	134543607	916	916	916	916	0
367	20240430	135200	134543607	916	916	916	916	308
368	20240430	135100	134261479	916	916	916	916	100
369	20240430	135000	134169879	917	917	917	917	0
370	20240430	134900	134169879	917	917	917	917	0
371	20240430	134800	134169879	917	917	917	917	0
372	20240430	134700	134169879	917	917	917	917	0
373	20240430	134600	134169879	917	917	917	917	0
374	20240430	134500	134169879	917	917	917	917	0
375	20240430	134400	134169879	917	917	917	917	0
376	20240430	134300	134169879	917	917	917	917	0
377	20240430	134200	134169879	917	917	917	917	0
378	20240430	134100	134169879	917	917	917	917	0
379	20240430	134000	134169879	917	917	917	917	0
380	20240430	133900	134169879	917	917	917	917	0
381	20240430	133800	134169879	917	917	917	917	0
382	20240430	133700	134169879	917	916	917	916	40
383	20240430	133600	134133201	916	916	916	916	152
384	20240430	133500	133993969	916	916	916	916	0
385	20240430	133400	133993969	916	916	916	916	100
386	20240430	133300	133902369	916	916	916	916	0
387	20240430	133200	133902369	916	916	916	916	0
388	20240430	133100	133902369	916	916	916	916	0
389	20240430	133000	133902369	916	916	916	916	0
390	20240430	132900	133902369	916	916	916	916	13
391	20240430	132800	133890461	915	915	915	915	301
392	20240430	132700	133615046	914	914	914	914	0
393	20240430	132600	133615046	914	914	914	914	0
394	20240430	132500	133615046	914	914	914	914	0
395	20240430	132400	133615046	914	914	914	914	0
396	20240430	132300	133615046	914	914	914	914	0
397	20240430	132200	133615046	914	914	914	914	0
398	20240430	132100	133615046	914	914	914	914	253
399	20240430	132000	133383804	914	914	914	914	0
400	20240430	131900	133383804	914	914	914	914	100
401	20240430	131800	133292404	914	914	914	914	0
402	20240430	131700	133292404	914	914	914	914	70
403	20240430	131600	133228424	914	914	914	914	31
404	20240430	131500	133200090	915	915	915	915	0
405	20240430	131400	133200090	915	915	915	915	0
406	20240430	131300	133200090	915	915	915	915	0
407	20240430	131200	133200090	915	917	917	915	1190
408	20240430	131100	132110554	918	918	918	918	0
409	20240430	131000	132110554	918	918	918	918	980
410	20240430	130900	131210914	918	918	918	918	281
411	20240430	130800	130952956	918	918	918	918	150
412	20240430	130700	130815256	917	917	917	917	0
413	20240430	130600	130815256	917	917	917	917	0
414	20240430	130500	130815256	917	917	917	917	20
415	20240430	130400	130796916	917	917	917	917	0
416	20240430	130300	130796916	917	917	917	917	0
417	20240430	130200	130796916	917	917	917	917	0
418	20240430	130100	130796916	917	917	917	917	99
419	20240430	130000	130706133	917	917	917	917	0
420	20240430	125900	130706133	917	917	917	917	1
421	20240430	125800	130705216	917	917	917	917	0
422	20240430	125700	130705216	917	917	917	917	3
423	20240430	125600	130702465	915	915	915	915	0
424	20240430	125500	130702465	915	915	915	915	0
425	20240430	125400	130702465	915	915	915	915	0
426	20240430	125300	130702465	915	915	915	915	0
427	20240430	125200	130702465	915	915	915	915	0
428	20240430	125100	130702465	915	915	915	915	0
429	20240430	125000	130702465	915	915	915	915	0
430	20240430	124900	130702465	915	915	915	915	0
431	20240430	124800	130702465	915	915	915	915	0
432	20240430	124700	130702465	915	915	915	915	0
433	20240430	124600	130702465	915	915	915	915	0
434	20240430	124500	130702465	915	915	915	915	0
435	20240430	124400	130702465	915	915	915	915	0
436	20240430	124300	130702465	915	915	915	915	1
437	20240430	124200	130701550	917	917	917	917	103
438	20240430	124100	130607099	915	914	915	914	1505
439	20240430	124000	129230377	913	913	913	913	281
440	20240430	123900	128973824	912	912	912	912	0
441	20240430	123800	128973824	912	912	912	912	0
442	20240430	123700	128973824	912	912	912	912	84
443	20240430	123600	128897216	911	911	911	911	0
444	20240430	123500	128897216	911	911	911	911	0
445	20240430	123400	128897216	911	911	911	911	0
446	20240430	123300	128897216	911	911	911	911	0
447	20240430	123200	128897216	911	911	911	911	0
448	20240430	123100	128897216	911	911	911	911	0
449	20240430	123000	128897216	911	911	911	911	0
450	20240430	122900	128897216	911	911	911	911	0
451	20240430	122800	128897216	911	911	911	911	0
452	20240430	122700	128897216	911	911	911	911	1
453	20240430	122600	128896305	912	912	912	912	0
454	20240430	122500	128896305	912	911	912	911	2
455	20240430	122400	128894482	911	911	911	911	1
456	20240430	122300	128893571	909	910	912	909	3300
457	20240430	122200	125891972	912	912	912	912	3
458	20240430	122100	125889236	912	912	912	912	2
459	20240430	122000	125887412	911	911	911	911	1
460	20240430	121900	125886501	910	910	910	910	0
461	20240430	121800	125886501	910	910	910	910	0
462	20240430	121700	125886501	910	910	910	910	3
463	20240430	121600	125883771	909	912	912	909	6300
464	20240430	121500	120150004	912	912	912	912	0
465	20240430	121400	120150004	912	912	912	912	0
466	20240430	121300	120150004	912	912	912	912	1
467	20240430	121200	120149092	913	913	913	913	0
468	20240430	121100	120149092	913	913	913	913	0
469	20240430	121000	120149092	913	913	913	913	0
470	20240430	120900	120149092	913	913	913	913	0
471	20240430	120800	120149092	913	913	913	913	0
472	20240430	120700	120149092	913	913	913	913	0
473	20240430	120600	120149092	913	912	913	912	500
474	20240430	120500	119692792	912	912	912	912	1
475	20240430	120400	119691880	912	912	912	912	0
476	20240430	120300	119691880	912	912	912	912	0
477	20240430	120200	119691880	912	912	912	912	0
478	20240430	120100	119691880	912	912	912	912	0
479	20240430	120000	119691880	912	912	912	912	1
480	20240430	115900	119690968	913	913	913	913	1
481	20240430	115800	119690055	913	913	913	913	0
482	20240430	115700	119690055	913	913	913	913	2215
483	20240430	115600	117667760	913	913	913	913	1
484	20240430	115500	117666847	913	913	913	913	0
485	20240430	115400	117666847	913	913	913	913	0
486	20240430	115300	117666847	913	913	913	913	0
487	20240430	115200	117666847	913	913	913	913	1
488	20240430	115100	117665934	913	913	913	913	0
489	20240430	115000	117665934	913	913	913	913	0
490	20240430	114900	117665934	913	913	913	913	0
491	20240430	114800	117665934	913	913	913	913	1
492	20240430	114700	117665021	914	914	914	914	1
493	20240430	114600	117664107	914	914	914	914	1
494	20240430	114500	117663193	913	913	913	913	23
495	20240430	114400	117642194	913	913	913	913	0
496	20240430	114300	117642194	913	913	913	913	0
497	20240430	114200	117642194	913	913	913	913	0
498	20240430	114100	117642194	913	913	913	913	1
499	20240430	114000	117641281	913	913	913	913	0
500	20240430	113900	117641281	913	913	913	913	0
501	20240430	113800	117641281	913	913	913	913	0
502	20240430	113700	117641281	913	913	913	913	0
503	20240430	113600	117641281	913	913	913	913	0
504	20240430	113500	117641281	913	913	913	913	601
505	20240430	113400	117092568	914	914	914	914	149
506	20240430	113300	116956382	914	914	914	914	0
507	20240430	113200	116956382	914	914	914	914	1
508	20240430	113100	116955468	914	914	914	914	0
509	20240430	113000	116955468	914	914	914	914	450
510	20240430	112900	116544168	914	914	914	914	0
511	20240430	112800	116544168	914	914	914	914	1
512	20240430	112700	116543254	915	915	915	915	0
513	20240430	112600	116543254	915	915	915	915	606
514	20240430	112500	115988764	915	915	915	915	0
515	20240430	112400	115988764	915	915	915	915	1
516	20240430	112300	115987849	916	916	916	916	0
517	20240430	112200	115987849	916	916	916	916	3304
518	20240430	112100	112961385	917	917	917	917	81
519	20240430	112000	112887108	917	917	917	917	100
520	20240430	111900	112795408	917	917	917	917	0
521	20240430	111800	112795408	917	917	917	917	24
522	20240430	111700	112773400	917	917	917	917	0
523	20240430	111600	112773400	917	917	917	917	100
524	20240430	111500	112681700	916	916	916	916	2000
525	20240430	111400	110849700	915	915	915	915	1
526	20240430	111300	110848785	915	915	915	915	0
527	20240430	111200	110848785	915	915	915	915	400
528	20240430	111100	110482785	915	915	915	915	109
529	20240430	111000	110383050	915	915	915	915	0
530	20240430	110900	110383050	915	915	915	915	0
531	20240430	110800	110383050	915	915	915	915	336
532	20240430	110700	110075610	916	916	916	916	0
533	20240430	110600	110075610	916	915	916	915	149
534	20240430	110500	109939175	915	915	915	915	18
535	20240430	110400	109922705	915	915	915	915	0
536	20240430	110300	109922705	915	913	915	913	19
537	20240430	110200	109905325	912	912	912	912	0
538	20240430	110100	109905325	912	912	912	912	2
539	20240430	110000	109903501	912	912	912	912	29
540	20240430	105900	109877053	911	911	911	911	0
541	20240430	105800	109877053	911	911	911	911	0
542	20240430	105700	109877053	911	911	911	911	1
543	20240430	105600	109876142	912	912	912	912	0
544	20240430	105500	109876142	912	912	912	912	0
545	20240430	105400	109876142	912	912	912	912	0
546	20240430	105300	109876142	912	912	912	912	0
547	20240430	105200	109876142	912	912	912	912	0
548	20240430	105100	109876142	912	912	912	912	0
549	20240430	105000	109876142	912	912	912	912	1
550	20240430	104900	109875230	912	912	912	912	28
551	20240430	104800	109849694	911	911	911	911	0
552	20240430	104700	109849694	911	911	911	911	0
553	20240430	104600	109849694	911	911	911	911	1
554	20240430	104500	109848783	913	910	913	910	10714
555	20240430	104400	100099032	910	911	911	910	2943
556	20240430	104300	97420900	911	911	911	911	1005
557	20240430	104200	96505345	911	912	912	911	4968
558	20240430	104100	91978276	912	913	913	912	1500
559	20240430	104000	90609936	914	914	914	914	380
560	20240430	103900	90262616	915	915	915	915	700
561	20240430	103800	89622116	915	915	915	915	947
562	20240430	103700	88755611	915	915	915	915	304
563	20240430	103600	88477451	915	915	915	915	0
564	20240430	103500	88477451	915	915	915	915	0
565	20240430	103400	88477451	915	915	915	915	0
566	20240430	103300	88477451	915	915	915	915	500
567	20240430	103200	88019951	915	915	915	915	11
568	20240430	103100	88009886	918	918	918	918	0
569	20240430	103000	88009886	918	918	918	918	0
570	20240430	102900	88009886	918	918	918	918	0
571	20240430	102800	88009886	918	918	918	918	0
572	20240430	102700	88009886	918	918	918	918	0
573	20240430	102600	88009886	918	915	918	915	6
574	20240430	102500	88004384	915	915	915	915	1
575	20240430	102400	88003469	918	914	918	914	2
576	20240430	102300	88001637	914	914	914	914	1
577	20240430	102200	88000723	918	912	918	912	10205
578	20240430	102100	78693734	912	912	912	912	1500
579	20240430	102000	77325734	912	912	912	912	8897
580	20240430	101900	69211670	913	914	914	912	9986
581	20240430	101800	60091514	915	917	917	915	2888
582	20240430	101700	57448596	917	917	917	917	1
583	20240430	101600	57447679	917	917	917	917	0
584	20240430	101500	57447679	917	917	917	917	1
585	20240430	101400	57446762	918	918	918	918	0
586	20240430	101300	57446762	918	917	918	917	2
587	20240430	101200	57444927	917	917	917	917	84
588	20240430	101100	57367899	917	917	917	917	0
589	20240430	101000	57367899	917	916	917	916	500
590	20240430	100900	56909401	915	915	915	915	1
591	20240430	100800	56908486	915	915	915	915	0
592	20240430	100700	56908486	915	915	915	915	999
593	20240430	100600	55994401	915	915	915	915	1044
594	20240430	100500	55039141	916	918	918	916	1207
595	20240430	100400	53932289	919	919	919	919	0
596	20240430	100300	53932289	919	919	919	919	782
597	20240430	100200	53213631	920	919	920	919	145
598	20240430	100100	53080375	920	919	920	919	2
599	20240430	100000	53078536	920	920	920	920	0
600	20240430	095900	53078536	920	920	920	920	46
601	20240430	095800	53036216	920	920	920	920	100
602	20240430	095700	52944216	919	920	920	919	93
603	20240430	095600	52858738	920	920	920	920	0
604	20240430	095500	52858738	920	920	920	920	0
605	20240430	095400	52858738	920	920	920	920	1
606	20240430	095300	52857818	919	919	919	919	1
607	20240430	095200	52856899	918	918	918	918	2
608	20240430	095100	52855063	916	916	916	916	1
609	20240430	095000	52854147	915	914	915	914	173
610	20240430	094900	52696024	913	914	914	913	1000
611	20240430	094800	51782519	914	918	918	914	2379
612	20240430	094700	49605021	919	921	922	918	6435
613	20240430	094600	43694591	920	920	920	920	0
614	20240430	094500	43694591	920	920	920	920	1
615	20240430	094400	43693671	922	922	922	922	0
616	20240430	094300	43693671	922	922	922	922	0
617	20240430	094200	43693671	922	922	922	922	8
618	20240430	094100	43686295	922	922	922	922	2
619	20240430	094000	43684451	922	922	922	922	1
620	20240430	093900	43683529	922	922	922	922	0
621	20240430	093800	43683529	922	922	922	922	1
622	20240430	093700	43682607	922	920	922	920	4
623	20240430	093600	43678923	921	921	921	921	710
624	20240430	093500	43025013	921	921	921	921	4
625	20240430	093400	43021329	920	920	920	920	607
626	20240430	093300	42462889	921	921	921	921	1000
627	20240430	093200	41541889	921	921	921	921	102
628	20240430	093100	41447947	920	920	920	920	0
629	20240430	093000	41447947	920	919	920	919	346
630	20240430	092900	41129922	919	921	921	919	753
631	20240430	092800	40437462	922	927	927	922	9432
632	20240430	092700	31710416	928	928	928	928	499
633	20240430	092600	31247344	927	927	927	927	330
634	20240430	092500	30941434	927	926	927	926	4
635	20240430	092400	30937728	924	924	924	924	0
636	20240430	092300	30937728	924	924	924	924	2
637	20240430	092200	30935880	928	928	928	928	0
638	20240430	092100	30935880	928	928	928	928	0
639	20240430	092000	30935880	928	924	928	923	6064
640	20240430	091900	25337911	924	924	924	924	365
641	20240430	091800	25000651	923	923	923	923	0
642	20240430	091700	25000651	923	923	923	923	1
643	20240430	091600	24999728	924	925	925	924	4435
644	20240430	091500	20901771	926	929	930	926	1338
645	20240430	091400	19660750	929	929	929	927	502
646	20240430	091300	19194396	930	930	930	930	0
647	20240430	091200	19194396	930	930	930	930	4
648	20240430	091100	19190676	930	930	930	930	391
649	20240430	091000	18827046	930	930	930	930	100
650	20240430	090900	18734046	930	926	930	926	503
651	20240430	090800	18266270	925	925	925	925	1008
652	20240430	090700	17333870	925	925	925	925	2
653	20240430	090600	17332020	924	924	924	924	682
654	20240430	090500	16701852	924	923	924	923	3000
655	20240430	090400	13929854	925	925	925	925	0
656	20240430	090300	13929854	925	925	925	925	10270
657	20240430	090200	4430104	925	920	925	920	94
658	20240430	090100	4343219	920	920	920	915	410
659	20240430	090000	3966025	915	920	920	915	4311