KissMeData/044480/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192800	70175440	983	983	983	983	1101
3	20240430	192700	70175440	983	983	983	983	0
4	20240430	192600	70175440	983	983	983	983	0
5	20240430	192500	70175440	983	983	983	983	0
6	20240430	192400	70175440	983	983	983	983	0
7	20240430	192300	70175440	983	983	983	983	0
8	20240430	192200	70175440	983	983	983	983	0
9	20240430	192100	70175440	983	983	983	983	0
10	20240430	192000	70175440	983	983	983	983	0
11	20240430	191900	70175440	983	983	983	983	0
12	20240430	191800	70175440	983	983	983	983	0
13	20240430	191700	70175440	983	983	983	983	0
14	20240430	191600	70175440	983	983	983	983	0
15	20240430	191500	70175440	983	983	983	983	0
16	20240430	191400	70175440	983	983	983	983	0
17	20240430	191300	70175440	983	983	983	983	0
18	20240430	191200	70175440	983	983	983	983	0
19	20240430	191100	70175440	983	983	983	983	0
20	20240430	191000	70175440	983	983	983	983	0
21	20240430	190900	70175440	983	983	983	983	0
22	20240430	190800	70175440	983	983	983	983	0
23	20240430	190700	70175440	983	983	983	983	0
24	20240430	190600	70175440	983	983	983	983	0
25	20240430	190500	70175440	983	983	983	983	0
26	20240430	190400	70175440	983	983	983	983	0
27	20240430	190300	70175440	983	983	983	983	0
28	20240430	190200	70175440	983	983	983	983	0
29	20240430	190100	70175440	983	983	983	983	0
30	20240430	190000	70175440	983	983	983	983	0
31	20240430	185900	70175440	983	983	983	983	0
32	20240430	185800	70175440	983	983	983	983	1101
33	20240430	185700	70175440	983	983	983	983	0
34	20240430	185600	70175440	983	983	983	983	0
35	20240430	185500	70175440	983	983	983	983	0
36	20240430	185400	70175440	983	983	983	983	0
37	20240430	185300	70175440	983	983	983	983	0
38	20240430	185200	70175440	983	983	983	983	0
39	20240430	185100	70175440	983	983	983	983	0
40	20240430	185000	70175440	983	983	983	983	0
41	20240430	184900	70175440	983	983	983	983	0
42	20240430	184800	70175440	983	983	983	983	0
43	20240430	184700	70175440	983	983	983	983	0
44	20240430	184600	70175440	983	983	983	983	0
45	20240430	184500	70175440	983	983	983	983	0
46	20240430	184400	70175440	983	983	983	983	0
47	20240430	184300	70175440	983	983	983	983	0
48	20240430	184200	70175440	983	983	983	983	0
49	20240430	184100	70175440	983	983	983	983	0
50	20240430	184000	70175440	983	983	983	983	0
51	20240430	183900	70175440	983	983	983	983	0
52	20240430	183800	70175440	983	983	983	983	0
53	20240430	183700	70175440	983	983	983	983	0
54	20240430	183600	70175440	983	983	983	983	0
55	20240430	183500	70175440	983	983	983	983	0
56	20240430	183400	70175440	983	983	983	983	0
57	20240430	183300	70175440	983	983	983	983	0
58	20240430	183200	70175440	983	983	983	983	0
59	20240430	183100	70175440	983	983	983	983	0
60	20240430	183000	70175440	983	983	983	983	0
61	20240430	182900	70175440	983	983	983	983	0
62	20240430	182800	70175440	983	983	983	983	1101
63	20240430	182700	70175440	983	983	983	983	0
64	20240430	182600	70175440	983	983	983	983	0
65	20240430	182500	70175440	983	983	983	983	0
66	20240430	182400	70175440	983	983	983	983	0
67	20240430	182300	70175440	983	983	983	983	0
68	20240430	182200	70175440	983	983	983	983	0
69	20240430	182100	70175440	983	983	983	983	0
70	20240430	182000	70175440	983	983	983	983	0
71	20240430	181900	70175440	983	983	983	983	0
72	20240430	181800	70175440	983	983	983	983	0
73	20240430	181700	70175440	983	983	983	983	0
74	20240430	181600	70175440	983	983	983	983	0
75	20240430	181500	70175440	983	983	983	983	0
76	20240430	181400	70175440	983	983	983	983	0
77	20240430	181300	70175440	983	983	983	983	0
78	20240430	181200	70175440	983	983	983	983	0
79	20240430	181100	70175440	983	983	983	983	0
80	20240430	181000	70175440	983	983	983	983	0
81	20240430	180900	70175440	983	983	983	983	0
82	20240430	180800	70175440	983	983	983	983	0
83	20240430	180700	70175440	983	983	983	983	0
84	20240430	180600	70175440	983	983	983	983	0
85	20240430	180500	70175440	983	983	983	983	0
86	20240430	180400	70175440	983	983	983	983	0
87	20240430	180300	70175440	983	983	983	983	0
88	20240430	180200	70175440	983	983	983	983	0
89	20240430	180100	70175440	983	983	983	983	0
90	20240430	180000	70175440	983	983	983	983	0
91	20240430	175900	70175440	983	983	983	983	0
92	20240430	175800	70175440	983	983	983	983	1101
93	20240430	175700	70175440	983	983	983	983	0
94	20240430	175600	70175440	983	983	983	983	0
95	20240430	175500	70175440	983	983	983	983	0
96	20240430	175400	70175440	983	983	983	983	0
97	20240430	175300	70175440	983	983	983	983	0
98	20240430	175200	70175440	983	983	983	983	0
99	20240430	175100	70175440	983	983	983	983	0
100	20240430	175000	70175440	983	983	983	983	0
101	20240430	174900	70175440	983	983	983	983	0
102	20240430	174800	70175440	983	983	983	983	0
103	20240430	174700	70175440	983	983	983	983	0
104	20240430	174600	70175440	983	983	983	983	0
105	20240430	174500	70175440	983	983	983	983	0
106	20240430	174400	70175440	983	983	983	983	0
107	20240430	174300	70175440	983	983	983	983	0
108	20240430	174200	70175440	983	983	983	983	0
109	20240430	174100	70175440	983	983	983	983	0
110	20240430	174000	70175440	983	983	983	983	0
111	20240430	173900	70175440	983	983	983	983	0
112	20240430	173800	70175440	983	983	983	983	0
113	20240430	173700	70175440	983	983	983	983	0
114	20240430	173600	70175440	983	983	983	983	0
115	20240430	173500	70175440	983	983	983	983	0
116	20240430	173400	70175440	983	983	983	983	0
117	20240430	173300	70175440	983	983	983	983	0
118	20240430	173200	70175440	983	983	983	983	0
119	20240430	173100	70175440	983	983	983	983	0
120	20240430	173000	70175440	983	983	983	983	0
121	20240430	172900	70175440	983	983	983	983	0
122	20240430	172800	70175440	983	983	983	983	1101
123	20240430	172700	70175440	983	983	983	983	0
124	20240430	172600	70175440	983	983	983	983	0
125	20240430	172500	70175440	983	983	983	983	0
126	20240430	172400	70175440	983	983	983	983	0
127	20240430	172300	70175440	983	983	983	983	0
128	20240430	172200	70175440	983	983	983	983	0
129	20240430	172100	70175440	983	983	983	983	0
130	20240430	172000	70175440	983	983	983	983	0
131	20240430	171900	70175440	983	983	983	983	0
132	20240430	171800	70175440	983	983	983	983	0
133	20240430	171700	70175440	983	983	983	983	0
134	20240430	171600	70175440	983	983	983	983	0
135	20240430	171500	70175440	983	983	983	983	0
136	20240430	171400	70175440	983	983	983	983	0
137	20240430	171300	70175440	983	983	983	983	0
138	20240430	171200	70175440	983	983	983	983	0
139	20240430	171100	70175440	983	983	983	983	0
140	20240430	171000	70175440	983	983	983	983	0
141	20240430	170900	70175440	983	983	983	983	0
142	20240430	170800	70175440	983	983	983	983	0
143	20240430	170700	70175440	983	983	983	983	0
144	20240430	170600	70175440	983	983	983	983	0
145	20240430	170500	70175440	983	983	983	983	0
146	20240430	170400	70175440	983	983	983	983	0
147	20240430	170300	70175440	983	983	983	983	0
148	20240430	170200	70175440	983	983	983	983	0
149	20240430	170100	70175440	983	983	983	983	0
150	20240430	170000	70175440	983	983	983	983	0
151	20240430	165900	70175440	983	983	983	983	0
152	20240430	165800	70175440	983	983	983	983	1101
153	20240430	165700	70175440	983	983	983	983	0
154	20240430	165600	70175440	983	983	983	983	0
155	20240430	165500	70175440	983	983	983	983	0
156	20240430	165400	70175440	983	983	983	983	0
157	20240430	165300	70175440	983	983	983	983	0
158	20240430	165200	70175440	983	983	983	983	0
159	20240430	165100	70175440	983	983	983	983	0
160	20240430	165000	70175440	983	983	983	983	0
161	20240430	164900	70175440	983	983	983	983	0
162	20240430	164800	70175440	983	983	983	983	0
163	20240430	164700	70175440	983	983	983	983	0
164	20240430	164600	70175440	983	983	983	983	0
165	20240430	164500	70175440	983	983	983	983	0
166	20240430	164400	70175440	983	983	983	983	0
167	20240430	164300	70175440	983	983	983	983	0
168	20240430	164200	70175440	983	983	983	983	0
169	20240430	164100	70175440	983	983	983	983	0
170	20240430	164000	70175440	983	983	983	983	0
171	20240430	163900	70175440	983	983	983	983	0
172	20240430	163800	70175440	983	983	983	983	0
173	20240430	163700	70175440	983	983	983	983	0
174	20240430	163600	70175440	983	983	983	983	0
175	20240430	163500	70175440	983	983	983	983	0
176	20240430	163400	70175440	983	983	983	983	0
177	20240430	163300	70175440	983	983	983	983	0
178	20240430	163200	70175440	983	983	983	983	0
179	20240430	163100	70175440	983	983	983	983	0
180	20240430	163000	70175440	983	983	983	983	0
181	20240430	162900	70175440	983	983	983	983	0
182	20240430	162800	70175440	983	983	983	983	1101
183	20240430	162700	70175440	983	983	983	983	0
184	20240430	162600	70175440	983	983	983	983	0
185	20240430	162500	70175440	983	983	983	983	0
186	20240430	162400	70175440	983	983	983	983	0
187	20240430	162300	70175440	983	983	983	983	0
188	20240430	162200	70175440	983	983	983	983	0
189	20240430	162100	70175440	983	983	983	983	0
190	20240430	162000	70175440	983	983	983	983	0
191	20240430	161900	70175440	983	983	983	983	0
192	20240430	161800	70175440	983	983	983	983	0
193	20240430	161700	70175440	983	983	983	983	0
194	20240430	161600	70175440	983	983	983	983	0
195	20240430	161500	70175440	983	983	983	983	0
196	20240430	161400	70175440	983	983	983	983	0
197	20240430	161300	70175440	983	983	983	983	0
198	20240430	161200	70175440	983	983	983	983	0
199	20240430	161100	70175440	983	983	983	983	0
200	20240430	161000	70175440	983	983	983	983	0
201	20240430	160900	70175440	983	983	983	983	0
202	20240430	160800	70175440	983	983	983	983	0
203	20240430	160700	70175440	983	983	983	983	0
204	20240430	160600	70175440	983	983	983	983	0
205	20240430	160500	70175440	983	983	983	983	0
206	20240430	160400	70175440	983	983	983	983	0
207	20240430	160300	70175440	983	983	983	983	0
208	20240430	160200	70175440	983	983	983	983	0
209	20240430	160100	70175440	983	983	983	983	0
210	20240430	160000	70175440	983	983	983	983	0
211	20240430	155900	70175440	983	983	983	983	0
212	20240430	155800	70175440	983	983	983	983	1101
213	20240430	155700	70175440	983	983	983	983	0
214	20240430	155600	70175440	983	983	983	983	0
215	20240430	155500	70175440	983	983	983	983	0
216	20240430	155400	70175440	983	983	983	983	0
217	20240430	155300	70175440	983	983	983	983	0
218	20240430	155200	70175440	983	983	983	983	0
219	20240430	155100	70175440	983	983	983	983	0
220	20240430	155000	70175440	983	983	983	983	0
221	20240430	154900	70175440	983	983	983	983	0
222	20240430	154800	70175440	983	983	983	983	0
223	20240430	154700	70175440	983	983	983	983	0
224	20240430	154600	70175440	983	983	983	983	0
225	20240430	154500	70175440	983	983	983	983	0
226	20240430	154400	70175440	983	983	983	983	0
227	20240430	154300	70175440	983	983	983	983	0
228	20240430	154200	70175440	983	983	983	983	0
229	20240430	154100	70175440	983	983	983	983	0
230	20240430	154000	70175440	983	983	983	983	0
231	20240430	153900	70175440	983	983	983	983	0
232	20240430	153800	70175440	983	983	983	983	0
233	20240430	153700	70175440	983	983	983	983	0
234	20240430	153600	70175440	983	983	983	983	0
235	20240430	153500	70175440	983	983	983	983	0
236	20240430	153400	70175440	983	983	983	983	0
237	20240430	153300	70175440	983	983	983	983	0
238	20240430	153200	70175440	983	983	983	983	0
239	20240430	153100	70175440	983	983	983	983	0
240	20240430	153000	70175440	983	983	983	983	1101
241	20240430	152900	69093157	983	983	983	983	0
242	20240430	152800	69093157	983	983	983	983	0
243	20240430	152700	69093157	983	983	983	983	0
244	20240430	152600	69093157	983	983	983	983	0
245	20240430	152500	69093157	983	983	983	983	0
246	20240430	152400	69093157	983	983	983	983	0
247	20240430	152300	69093157	983	983	983	983	0
248	20240430	152200	69093157	983	983	983	983	0
249	20240430	152100	69093157	983	983	983	983	0
250	20240430	152000	69093157	983	983	983	983	0
251	20240430	151900	69093157	983	979	983	979	2
252	20240430	151800	69091195	980	980	980	980	701
253	20240430	151700	68404215	983	983	983	983	0
254	20240430	151600	68404215	983	980	983	980	12
255	20240430	151500	68392452	983	983	983	983	1
256	20240430	151400	68391469	983	983	983	983	0
257	20240430	151300	68391469	983	983	983	983	2
258	20240430	151200	68389503	982	982	982	982	0
259	20240430	151100	68389503	982	982	982	982	0
260	20240430	151000	68389503	982	982	982	982	0
261	20240430	150900	68389503	982	982	982	982	0
262	20240430	150800	68389503	982	982	982	982	1
263	20240430	150700	68388521	983	980	983	980	830
264	20240430	150600	67573021	980	980	980	980	30
265	20240430	150500	67543621	982	982	982	982	0
266	20240430	150400	67543621	982	982	982	982	163
267	20240430	150300	67383555	982	982	982	982	1
268	20240430	150200	67382573	982	980	982	980	354
269	20240430	150100	67035053	980	980	980	980	0
270	20240430	150000	67035053	980	980	980	980	1
271	20240430	145900	67034073	982	982	982	982	0
272	20240430	145800	67034073	982	982	982	982	31
273	20240430	145700	67003631	981	981	981	981	0
274	20240430	145600	67003631	981	981	981	981	0
275	20240430	145500	67003631	981	981	981	981	0
276	20240430	145400	67003631	981	981	981	981	0
277	20240430	145300	67003631	981	981	981	981	251
278	20240430	145200	66757400	981	981	981	981	0
279	20240430	145100	66757400	981	981	981	981	0
280	20240430	145000	66757400	981	981	981	981	0
281	20240430	144900	66757400	981	981	981	981	0
282	20240430	144800	66757400	981	981	981	981	525
283	20240430	144700	66242375	981	981	981	981	5
284	20240430	144600	66237470	981	981	981	981	0
285	20240430	144500	66237470	981	981	981	981	200
286	20240430	144400	66041270	981	981	981	981	0
287	20240430	144300	66041270	981	981	981	981	500
288	20240430	144200	65550770	982	982	982	982	0
289	20240430	144100	65550770	982	982	982	982	0
290	20240430	144000	65550770	982	982	982	982	0
291	20240430	143900	65550770	982	979	982	979	39
292	20240430	143800	65512532	981	981	981	981	1000
293	20240430	143700	64531532	982	982	982	982	1
294	20240430	143600	64530550	981	981	981	981	0
295	20240430	143500	64530550	981	981	981	981	849
296	20240430	143400	63697681	981	981	981	981	0
297	20240430	143300	63697681	981	981	981	981	0
298	20240430	143200	63697681	981	981	981	981	0
299	20240430	143100	63697681	981	981	981	981	0
300	20240430	143000	63697681	981	979	981	979	9
301	20240430	142900	63688868	981	981	981	981	150
302	20240430	142800	63541718	982	982	982	982	0
303	20240430	142700	63541718	982	982	982	982	0
304	20240430	142600	63541718	982	982	982	982	0
305	20240430	142500	63541718	982	982	982	982	0
306	20240430	142400	63541718	982	982	982	982	0
307	20240430	142300	63541718	982	982	982	982	0
308	20240430	142200	63541718	982	982	982	982	0
309	20240430	142100	63541718	982	982	982	982	0
310	20240430	142000	63541718	982	982	982	982	0
311	20240430	141900	63541718	982	982	982	982	0
312	20240430	141800	63541718	982	982	982	982	0
313	20240430	141700	63541718	982	982	982	982	0
314	20240430	141600	63541718	982	982	982	982	0
315	20240430	141500	63541718	982	982	982	982	0
316	20240430	141400	63541718	982	982	982	982	0
317	20240430	141300	63541718	982	982	982	982	0
318	20240430	141200	63541718	982	982	982	982	50
319	20240430	141100	63492618	983	983	983	983	0
320	20240430	141000	63492618	983	983	983	983	0
321	20240430	140900	63492618	983	983	983	983	0
322	20240430	140800	63492618	983	983	983	983	0
323	20240430	140700	63492618	983	983	983	983	0
324	20240430	140600	63492618	983	983	983	983	0
325	20240430	140500	63492618	983	983	983	983	0
326	20240430	140400	63492618	983	983	983	983	0
327	20240430	140300	63492618	983	983	983	983	0
328	20240430	140200	63492618	983	983	983	983	0
329	20240430	140100	63492618	983	983	983	983	800
330	20240430	140000	62706218	983	983	983	983	0
331	20240430	135900	62706218	983	983	983	983	0
332	20240430	135800	62706218	983	983	983	983	0
333	20240430	135700	62706218	983	983	983	983	1
334	20240430	135600	62705235	979	979	979	979	0
335	20240430	135500	62705235	979	979	979	979	200
336	20240430	135400	62509435	983	983	983	983	0
337	20240430	135300	62509435	983	982	983	982	500
338	20240430	135200	62018035	983	980	983	980	226
339	20240430	135100	61796177	983	983	983	983	0
340	20240430	135000	61796177	983	983	983	983	0
341	20240430	134900	61796177	983	983	983	983	0
342	20240430	134800	61796177	983	983	983	983	0
343	20240430	134700	61796177	983	983	983	983	0
344	20240430	134600	61796177	983	983	983	983	0
345	20240430	134500	61796177	983	983	983	983	0
346	20240430	134400	61796177	983	983	983	983	300
347	20240430	134300	61501277	982	982	982	982	6
348	20240430	134200	61495385	983	983	983	983	6
349	20240430	134100	61489487	983	983	983	983	0
350	20240430	134000	61489487	983	982	983	982	166
351	20240430	133900	61326403	982	982	982	982	0
352	20240430	133800	61326403	982	982	982	982	0
353	20240430	133700	61326403	982	982	982	982	0
354	20240430	133600	61326403	982	982	982	982	0
355	20240430	133500	61326403	982	982	982	982	0
356	20240430	133400	61326403	982	982	982	982	0
357	20240430	133300	61326403	982	982	982	982	0
358	20240430	133200	61326403	982	982	982	982	0
359	20240430	133100	61326403	982	982	982	982	0
360	20240430	133000	61326403	982	982	982	982	1
361	20240430	132900	61325421	979	979	979	979	14
362	20240430	132800	61311715	982	982	982	982	0
363	20240430	132700	61311715	982	982	982	982	500
364	20240430	132600	60820715	982	982	982	982	0
365	20240430	132500	60820715	982	981	982	981	106
366	20240430	132400	60716653	982	981	982	981	308
367	20240430	132300	60414217	982	982	982	982	0
368	20240430	132200	60414217	982	982	982	982	0
369	20240430	132100	60414217	982	982	982	982	0
370	20240430	132000	60414217	982	982	982	982	0
371	20240430	131900	60414217	982	982	982	982	0
372	20240430	131800	60414217	982	982	982	982	0
373	20240430	131700	60414217	982	982	982	982	0
374	20240430	131600	60414217	982	982	982	982	104
375	20240430	131500	60312089	980	981	981	980	332
376	20240430	131400	59986630	980	980	980	980	0
377	20240430	131300	59986630	980	980	980	980	0
378	20240430	131200	59986630	980	980	980	980	122
379	20240430	131100	59867070	979	979	979	979	182
380	20240430	131000	59688892	974	974	974	974	0
381	20240430	130900	59688892	974	974	974	974	429
382	20240430	130800	59271046	974	974	974	974	9000
383	20240430	130700	50505046	974	974	974	974	0
384	20240430	130600	50505046	974	974	974	974	0
385	20240430	130500	50505046	974	974	974	974	0
386	20240430	130400	50505046	974	974	974	974	0
387	20240430	130300	50505046	974	974	974	974	0
388	20240430	130200	50505046	974	974	974	974	0
389	20240430	130100	50505046	974	974	974	974	0
390	20240430	130000	50505046	974	974	974	974	0
391	20240430	125900	50505046	974	974	974	974	0
392	20240430	125800	50505046	974	974	974	974	0
393	20240430	125700	50505046	974	971	974	971	1221
394	20240430	125600	49318855	974	974	974	974	0
395	20240430	125500	49318855	974	974	974	974	0
396	20240430	125400	49318855	974	974	974	974	0
397	20240430	125300	49318855	974	974	974	974	0
398	20240430	125200	49318855	974	974	974	974	200
399	20240430	125100	49124055	974	974	974	974	35
400	20240430	125000	49089965	974	974	974	974	0
401	20240430	124900	49089965	974	974	974	974	0
402	20240430	124800	49089965	974	974	974	974	0
403	20240430	124700	49089965	974	974	974	974	136
404	20240430	124600	48957501	974	974	974	974	0
405	20240430	124500	48957501	974	974	974	974	0
406	20240430	124400	48957501	974	974	974	974	46
407	20240430	124300	48912697	974	974	974	974	44
408	20240430	124200	48869841	974	975	975	974	204
409	20240430	124100	48671141	979	979	979	979	0
410	20240430	124000	48671141	979	979	979	979	0
411	20240430	123900	48671141	979	979	979	979	0
412	20240430	123800	48671141	979	979	979	979	0
413	20240430	123700	48671141	979	979	979	979	5
414	20240430	123600	48666246	979	979	979	979	0
415	20240430	123500	48666246	979	979	979	979	0
416	20240430	123400	48666246	979	979	979	979	0
417	20240430	123300	48666246	979	979	979	979	0
418	20240430	123200	48666246	979	979	979	979	0
419	20240430	123100	48666246	979	979	979	979	0
420	20240430	123000	48666246	979	979	979	979	0
421	20240430	122900	48666246	979	979	979	979	0
422	20240430	122800	48666246	979	979	979	979	0
423	20240430	122700	48666246	979	979	979	979	0
424	20240430	122600	48666246	979	979	979	979	0
425	20240430	122500	48666246	979	979	979	979	1
426	20240430	122400	48665267	975	975	975	975	350
427	20240430	122300	48324017	979	979	979	979	0
428	20240430	122200	48324017	979	979	979	979	0
429	20240430	122100	48324017	979	979	979	979	500
430	20240430	122000	47834517	980	980	980	980	0
431	20240430	121900	47834517	980	980	980	980	0
432	20240430	121800	47834517	980	980	980	980	0
433	20240430	121700	47834517	980	980	980	980	0
434	20240430	121600	47834517	980	980	980	980	0
435	20240430	121500	47834517	980	980	980	980	0
436	20240430	121400	47834517	980	980	980	980	0
437	20240430	121300	47834517	980	980	980	980	0
438	20240430	121200	47834517	980	980	980	980	0
439	20240430	121100	47834517	980	980	980	980	0
440	20240430	121000	47834517	980	980	980	980	0
441	20240430	120900	47834517	980	980	980	980	1
442	20240430	120800	47833537	979	979	979	979	0
443	20240430	120700	47833537	979	979	979	979	60
444	20240430	120600	47774797	979	979	979	979	0
445	20240430	120500	47774797	979	979	979	979	120
446	20240430	120400	47657317	980	980	980	980	0
447	20240430	120300	47657317	980	980	980	980	0
448	20240430	120200	47657317	980	980	980	980	0
449	20240430	120100	47657317	980	980	980	980	0
450	20240430	120000	47657317	980	980	980	980	0
451	20240430	115900	47657317	980	980	980	980	1
452	20240430	115800	47656337	975	975	975	975	0
453	20240430	115700	47656337	975	975	975	975	0
454	20240430	115600	47656337	975	975	975	975	0
455	20240430	115500	47656337	975	975	975	975	0
456	20240430	115400	47656337	975	975	975	975	0
457	20240430	115300	47656337	975	975	975	975	0
458	20240430	115200	47656337	975	975	975	975	0
459	20240430	115100	47656337	975	975	975	975	0
460	20240430	115000	47656337	975	975	975	975	0
461	20240430	114900	47656337	975	975	975	975	7
462	20240430	114800	47649512	981	981	981	981	0
463	20240430	114700	47649512	981	981	981	981	0
464	20240430	114600	47649512	981	981	981	981	0
465	20240430	114500	47649512	981	981	981	981	1
466	20240430	114400	47648531	980	980	980	980	788
467	20240430	114300	46876291	980	980	980	980	0
468	20240430	114200	46876291	980	980	980	980	0
469	20240430	114100	46876291	980	980	980	980	30
470	20240430	114000	46846891	980	980	980	979	535
471	20240430	113900	46322977	979	979	979	979	110
472	20240430	113800	46215287	980	979	980	979	1264
473	20240430	113700	44976731	979	979	979	979	226
474	20240430	113600	44755477	980	980	980	980	0
475	20240430	113500	44755477	980	980	980	980	0
476	20240430	113400	44755477	980	980	980	980	0
477	20240430	113300	44755477	980	980	980	980	0
478	20240430	113200	44755477	980	980	980	980	0
479	20240430	113100	44755477	980	980	980	980	0
480	20240430	113000	44755477	980	980	980	980	1
481	20240430	112900	44754497	972	972	972	972	0
482	20240430	112800	44754497	972	972	972	972	0
483	20240430	112700	44754497	972	972	972	972	0
484	20240430	112600	44754497	972	972	972	972	197
485	20240430	112500	44563013	972	975	975	972	50
486	20240430	112400	44514385	974	974	974	974	0
487	20240430	112300	44514385	974	974	974	974	0
488	20240430	112200	44514385	974	974	974	974	0
489	20240430	112100	44514385	974	974	974	974	0
490	20240430	112000	44514385	974	974	974	974	350
491	20240430	111900	44173485	980	980	980	980	0
492	20240430	111800	44173485	980	980	980	980	0
493	20240430	111700	44173485	980	980	980	980	0
494	20240430	111600	44173485	980	980	980	980	0
495	20240430	111500	44173485	980	980	980	980	0
496	20240430	111400	44173485	980	980	980	980	370
497	20240430	111300	43810885	980	980	980	980	0
498	20240430	111200	43810885	980	980	980	980	0
499	20240430	111100	43810885	980	980	980	980	500
500	20240430	111000	43320885	980	980	980	980	0
501	20240430	110900	43320885	980	980	980	980	100
502	20240430	110800	43222885	980	980	980	980	500
503	20240430	110700	42732885	979	979	979	979	265
504	20240430	110600	42473450	979	976	979	975	415
505	20240430	110500	42068758	979	979	979	979	0
506	20240430	110400	42068758	979	979	979	979	0
507	20240430	110300	42068758	979	979	979	979	0
508	20240430	110200	42068758	979	979	979	979	0
509	20240430	110100	42068758	979	979	979	979	0
510	20240430	110000	42068758	979	979	979	979	0
511	20240430	105900	42068758	979	979	979	979	0
512	20240430	105800	42068758	979	979	979	979	0
513	20240430	105700	42068758	979	979	979	979	0
514	20240430	105600	42068758	979	979	979	979	0
515	20240430	105500	42068758	979	979	979	979	0
516	20240430	105400	42068758	979	979	979	979	0
517	20240430	105300	42068758	979	979	979	979	0
518	20240430	105200	42068758	979	979	979	979	0
519	20240430	105100	42068758	979	979	979	979	0
520	20240430	105000	42068758	979	979	979	979	0
521	20240430	104900	42068758	979	979	979	979	0
522	20240430	104800	42068758	979	979	979	979	0
523	20240430	104700	42068758	979	979	979	979	7
524	20240430	104600	42061905	979	979	979	979	0
525	20240430	104500	42061905	979	979	979	979	0
526	20240430	104400	42061905	979	979	979	979	0
527	20240430	104300	42061905	979	979	979	979	0
528	20240430	104200	42061905	979	979	979	979	0
529	20240430	104100	42061905	979	979	979	979	1
530	20240430	104000	42060926	980	980	980	980	0
531	20240430	103900	42060926	980	980	980	980	0
532	20240430	103800	42060926	980	980	980	980	530
533	20240430	103700	41541526	980	977	980	977	10
534	20240430	103600	41531753	981	977	981	977	2
535	20240430	103500	41529795	977	977	977	977	1
536	20240430	103400	41528818	983	983	983	983	0
537	20240430	103300	41528818	983	983	983	983	1
538	20240430	103200	41527835	977	977	977	977	0
539	20240430	103100	41527835	977	977	983	977	100
540	20240430	103000	41429925	983	983	983	983	0
541	20240430	102900	41429925	983	982	983	982	90
542	20240430	102800	41341540	982	980	982	980	500
543	20240430	102700	40851032	970	970	970	970	0
544	20240430	102600	40851032	970	979	979	969	2596
545	20240430	102500	38330501	982	982	982	982	0
546	20240430	102400	38330501	982	982	982	982	0
547	20240430	102300	38330501	982	982	982	982	0
548	20240430	102200	38330501	982	982	982	982	400
549	20240430	102100	37937701	982	982	982	982	0
550	20240430	102000	37937701	982	982	982	982	0
551	20240430	101900	37937701	982	979	982	979	1070
552	20240430	101800	36889889	979	979	980	979	3504
553	20240430	101700	33458454	979	978	979	978	3280
554	20240430	101600	30250059	978	978	978	978	0
555	20240430	101500	30250059	978	978	978	978	0
556	20240430	101400	30250059	978	978	978	978	276
557	20240430	101300	29980131	978	978	978	978	1324
558	20240430	101200	28685259	978	978	978	978	0
559	20240430	101100	28685259	978	978	978	978	226
560	20240430	101000	28464231	978	978	978	978	200
561	20240430	100900	28268631	977	976	977	976	1006
562	20240430	100800	27285775	976	976	976	976	2000
563	20240430	100700	25333775	976	976	976	976	1
564	20240430	100600	25332799	976	976	976	976	0
565	20240430	100500	25332799	976	976	976	976	0
566	20240430	100400	25332799	976	976	976	976	0
567	20240430	100300	25332799	976	976	976	976	0
568	20240430	100200	25332799	976	976	976	976	121
569	20240430	100100	25214703	976	976	976	976	0
570	20240430	100000	25214703	976	976	976	976	0
571	20240430	095900	25214703	976	969	976	969	3
572	20240430	095800	25211782	976	976	976	976	2
573	20240430	095700	25209830	976	976	976	976	0
574	20240430	095600	25209830	976	976	976	976	0
575	20240430	095500	25209830	976	976	976	976	0
576	20240430	095400	25209830	976	976	976	976	0
577	20240430	095300	25209830	976	976	976	976	0
578	20240430	095200	25209830	976	976	976	976	0
579	20240430	095100	25209830	976	976	976	976	250
580	20240430	095000	24965830	976	976	976	976	120
581	20240430	094900	24848710	977	977	977	977	0
582	20240430	094800	24848710	977	977	977	977	0
583	20240430	094700	24848710	977	977	977	977	0
584	20240430	094600	24848710	977	977	977	977	1
585	20240430	094500	24847733	978	978	978	978	0
586	20240430	094400	24847733	978	969	978	969	600
587	20240430	094300	24263640	960	964	964	960	133
588	20240430	094200	24135745	964	964	964	964	0
589	20240430	094100	24135745	964	964	964	964	0
590	20240430	094000	24135745	964	964	964	964	31
591	20240430	093900	24105861	964	963	969	962	310
592	20240430	093800	23806678	963	963	963	963	50
593	20240430	093700	23758528	963	963	963	963	500
594	20240430	093600	23277028	970	970	970	970	0
595	20240430	093500	23277028	970	970	970	970	0
596	20240430	093400	23277028	970	970	970	970	598
597	20240430	093300	22696968	970	971	971	970	130
598	20240430	093200	22570745	971	971	971	971	877
599	20240430	093100	21719178	971	971	971	971	0
600	20240430	093000	21719178	971	971	971	971	500
601	20240430	092900	21233678	971	970	971	970	129
602	20240430	092800	21108448	970	966	970	966	250
603	20240430	092700	20866628	965	965	965	965	0
604	20240430	092600	20866628	965	965	965	965	66
605	20240430	092500	20802938	964	964	964	964	1627
606	20240430	092400	19234510	964	964	964	964	0
607	20240430	092300	19234510	964	964	964	964	115
608	20240430	092200	19123650	960	960	960	960	0
609	20240430	092100	19123650	960	960	960	960	2
610	20240430	092000	19121730	964	964	964	964	0
611	20240430	091900	19121730	964	963	964	963	400
612	20240430	091800	18736131	963	963	963	963	10
613	20240430	091700	18726501	964	963	964	963	162
614	20240430	091600	18570343	963	963	963	963	0
615	20240430	091500	18570343	963	963	963	963	10
616	20240430	091400	18560713	964	964	964	964	0
617	20240430	091300	18560713	964	964	964	964	0
618	20240430	091200	18560713	964	963	964	963	32
619	20240430	091100	18529885	963	963	963	963	0
620	20240430	091000	18529885	963	963	963	963	0
621	20240430	090900	18529885	963	963	963	963	8905
622	20240430	090800	9954370	963	962	963	962	368
623	20240430	090700	9599997	963	963	963	963	0
624	20240430	090600	9599997	963	963	963	963	0
625	20240430	090500	9599997	963	959	963	954	850
626	20240430	090400	8787426	963	962	963	962	874
627	20240430	090300	7946270	963	963	963	963	20
628	20240430	090200	7927010	962	962	962	962	0
629	20240430	090100	7927010	962	962	962	962	0
630	20240430	090000	7927010	962	949	962	949	8353