KissMeData/104040/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201100	32404588	990	990	990	990	5712
3	20240430	201000	32404588	990	990	990	990	0
4	20240430	200900	32404588	990	990	990	990	0
5	20240430	200800	32404588	990	990	990	990	0
6	20240430	200700	32404588	990	990	990	990	0
7	20240430	200600	32404588	990	990	990	990	0
8	20240430	200500	32404588	990	990	990	990	0
9	20240430	200400	32404588	990	990	990	990	0
10	20240430	200300	32404588	990	990	990	990	0
11	20240430	200200	32404588	990	990	990	990	0
12	20240430	200100	32404588	990	990	990	990	0
13	20240430	200000	32404588	990	990	990	990	0
14	20240430	195900	32404588	990	990	990	990	0
15	20240430	195800	32404588	990	990	990	990	0
16	20240430	195700	32404588	990	990	990	990	0
17	20240430	195600	32404588	990	990	990	990	0
18	20240430	195500	32404588	990	990	990	990	0
19	20240430	195400	32404588	990	990	990	990	0
20	20240430	195300	32404588	990	990	990	990	0
21	20240430	195200	32404588	990	990	990	990	0
22	20240430	195100	32404588	990	990	990	990	0
23	20240430	195000	32404588	990	990	990	990	0
24	20240430	194900	32404588	990	990	990	990	0
25	20240430	194800	32404588	990	990	990	990	0
26	20240430	194700	32404588	990	990	990	990	0
27	20240430	194600	32404588	990	990	990	990	0
28	20240430	194500	32404588	990	990	990	990	0
29	20240430	194400	32404588	990	990	990	990	0
30	20240430	194300	32404588	990	990	990	990	0
31	20240430	194200	32404588	990	990	990	990	0
32	20240430	194100	32404588	990	990	990	990	5712
33	20240430	194000	32404588	990	990	990	990	0
34	20240430	193900	32404588	990	990	990	990	0
35	20240430	193800	32404588	990	990	990	990	0
36	20240430	193700	32404588	990	990	990	990	0
37	20240430	193600	32404588	990	990	990	990	0
38	20240430	193500	32404588	990	990	990	990	0
39	20240430	193400	32404588	990	990	990	990	0
40	20240430	193300	32404588	990	990	990	990	0
41	20240430	193200	32404588	990	990	990	990	0
42	20240430	193100	32404588	990	990	990	990	0
43	20240430	193000	32404588	990	990	990	990	0
44	20240430	192900	32404588	990	990	990	990	0
45	20240430	192800	32404588	990	990	990	990	0
46	20240430	192700	32404588	990	990	990	990	0
47	20240430	192600	32404588	990	990	990	990	0
48	20240430	192500	32404588	990	990	990	990	0
49	20240430	192400	32404588	990	990	990	990	0
50	20240430	192300	32404588	990	990	990	990	0
51	20240430	192200	32404588	990	990	990	990	0
52	20240430	192100	32404588	990	990	990	990	0
53	20240430	192000	32404588	990	990	990	990	0
54	20240430	191900	32404588	990	990	990	990	0
55	20240430	191800	32404588	990	990	990	990	0
56	20240430	191700	32404588	990	990	990	990	0
57	20240430	191600	32404588	990	990	990	990	0
58	20240430	191500	32404588	990	990	990	990	0
59	20240430	191400	32404588	990	990	990	990	0
60	20240430	191300	32404588	990	990	990	990	0
61	20240430	191200	32404588	990	990	990	990	0
62	20240430	191100	32404588	990	990	990	990	5712
63	20240430	191000	32404588	990	990	990	990	0
64	20240430	190900	32404588	990	990	990	990	0
65	20240430	190800	32404588	990	990	990	990	0
66	20240430	190700	32404588	990	990	990	990	0
67	20240430	190600	32404588	990	990	990	990	0
68	20240430	190500	32404588	990	990	990	990	0
69	20240430	190400	32404588	990	990	990	990	0
70	20240430	190300	32404588	990	990	990	990	0
71	20240430	190200	32404588	990	990	990	990	0
72	20240430	190100	32404588	990	990	990	990	0
73	20240430	190000	32404588	990	990	990	990	0
74	20240430	185900	32404588	990	990	990	990	0
75	20240430	185800	32404588	990	990	990	990	0
76	20240430	185700	32404588	990	990	990	990	0
77	20240430	185600	32404588	990	990	990	990	0
78	20240430	185500	32404588	990	990	990	990	0
79	20240430	185400	32404588	990	990	990	990	0
80	20240430	185300	32404588	990	990	990	990	0
81	20240430	185200	32404588	990	990	990	990	0
82	20240430	185100	32404588	990	990	990	990	0
83	20240430	185000	32404588	990	990	990	990	0
84	20240430	184900	32404588	990	990	990	990	0
85	20240430	184800	32404588	990	990	990	990	0
86	20240430	184700	32404588	990	990	990	990	0
87	20240430	184600	32404588	990	990	990	990	0
88	20240430	184500	32404588	990	990	990	990	0
89	20240430	184400	32404588	990	990	990	990	0
90	20240430	184300	32404588	990	990	990	990	0
91	20240430	184200	32404588	990	990	990	990	0
92	20240430	184100	32404588	990	990	990	990	5712
93	20240430	184000	32404588	990	990	990	990	0
94	20240430	183900	32404588	990	990	990	990	0
95	20240430	183800	32404588	990	990	990	990	0
96	20240430	183700	32404588	990	990	990	990	0
97	20240430	183600	32404588	990	990	990	990	0
98	20240430	183500	32404588	990	990	990	990	0
99	20240430	183400	32404588	990	990	990	990	0
100	20240430	183300	32404588	990	990	990	990	0
101	20240430	183200	32404588	990	990	990	990	0
102	20240430	183100	32404588	990	990	990	990	0
103	20240430	183000	32404588	990	990	990	990	0
104	20240430	182900	32404588	990	990	990	990	0
105	20240430	182800	32404588	990	990	990	990	0
106	20240430	182700	32404588	990	990	990	990	0
107	20240430	182600	32404588	990	990	990	990	0
108	20240430	182500	32404588	990	990	990	990	0
109	20240430	182400	32404588	990	990	990	990	0
110	20240430	182300	32404588	990	990	990	990	0
111	20240430	182200	32404588	990	990	990	990	0
112	20240430	182100	32404588	990	990	990	990	0
113	20240430	182000	32404588	990	990	990	990	0
114	20240430	181900	32404588	990	990	990	990	0
115	20240430	181800	32404588	990	990	990	990	0
116	20240430	181700	32404588	990	990	990	990	0
117	20240430	181600	32404588	990	990	990	990	0
118	20240430	181500	32404588	990	990	990	990	0
119	20240430	181400	32404588	990	990	990	990	0
120	20240430	181300	32404588	990	990	990	990	0
121	20240430	181200	32404588	990	990	990	990	0
122	20240430	181100	32404588	990	990	990	990	5712
123	20240430	181000	32404588	990	990	990	990	0
124	20240430	180900	32404588	990	990	990	990	0
125	20240430	180800	32404588	990	990	990	990	0
126	20240430	180700	32404588	990	990	990	990	0
127	20240430	180600	32404588	990	990	990	990	0
128	20240430	180500	32404588	990	990	990	990	0
129	20240430	180400	32404588	990	990	990	990	0
130	20240430	180300	32404588	990	990	990	990	0
131	20240430	180200	32404588	990	990	990	990	0
132	20240430	180100	32404588	990	990	990	990	0
133	20240430	180000	32404588	990	990	990	990	0
134	20240430	175900	32404588	990	990	990	990	0
135	20240430	175800	32404588	990	990	990	990	0
136	20240430	175700	32404588	990	990	990	990	0
137	20240430	175600	32404588	990	990	990	990	0
138	20240430	175500	32404588	990	990	990	990	0
139	20240430	175400	32404588	990	990	990	990	0
140	20240430	175300	32404588	990	990	990	990	0
141	20240430	175200	32404588	990	990	990	990	0
142	20240430	175100	32404588	990	990	990	990	0
143	20240430	175000	32404588	990	990	990	990	0
144	20240430	174900	32404588	990	990	990	990	0
145	20240430	174800	32404588	990	990	990	990	0
146	20240430	174700	32404588	990	990	990	990	0
147	20240430	174600	32404588	990	990	990	990	0
148	20240430	174500	32404588	990	990	990	990	0
149	20240430	174400	32404588	990	990	990	990	0
150	20240430	174300	32404588	990	990	990	990	0
151	20240430	174200	32404588	990	990	990	990	0
152	20240430	174100	32404588	990	990	990	990	5712
153	20240430	174000	32404588	990	990	990	990	0
154	20240430	173900	32404588	990	990	990	990	0
155	20240430	173800	32404588	990	990	990	990	0
156	20240430	173700	32404588	990	990	990	990	0
157	20240430	173600	32404588	990	990	990	990	0
158	20240430	173500	32404588	990	990	990	990	0
159	20240430	173400	32404588	990	990	990	990	0
160	20240430	173300	32404588	990	990	990	990	0
161	20240430	173200	32404588	990	990	990	990	0
162	20240430	173100	32404588	990	990	990	990	0
163	20240430	173000	32404588	990	990	990	990	0
164	20240430	172900	32404588	990	990	990	990	0
165	20240430	172800	32404588	990	990	990	990	0
166	20240430	172700	32404588	990	990	990	990	0
167	20240430	172600	32404588	990	990	990	990	0
168	20240430	172500	32404588	990	990	990	990	0
169	20240430	172400	32404588	990	990	990	990	0
170	20240430	172300	32404588	990	990	990	990	0
171	20240430	172200	32404588	990	990	990	990	0
172	20240430	172100	32404588	990	990	990	990	0
173	20240430	172000	32404588	990	990	990	990	0
174	20240430	171900	32404588	990	990	990	990	0
175	20240430	171800	32404588	990	990	990	990	0
176	20240430	171700	32404588	990	990	990	990	0
177	20240430	171600	32404588	990	990	990	990	0
178	20240430	171500	32404588	990	990	990	990	0
179	20240430	171400	32404588	990	990	990	990	0
180	20240430	171300	32404588	990	990	990	990	0
181	20240430	171200	32404588	990	990	990	990	0
182	20240430	171100	32404588	990	990	990	990	5712
183	20240430	171000	32404588	990	990	990	990	0
184	20240430	170900	32404588	990	990	990	990	0
185	20240430	170800	32404588	990	990	990	990	0
186	20240430	170700	32404588	990	990	990	990	0
187	20240430	170600	32404588	990	990	990	990	0
188	20240430	170500	32404588	990	990	990	990	0
189	20240430	170400	32404588	990	990	990	990	0
190	20240430	170300	32404588	990	990	990	990	0
191	20240430	170200	32404588	990	990	990	990	0
192	20240430	170100	32404588	990	990	990	990	0
193	20240430	170000	32404588	990	990	990	990	0
194	20240430	165900	32404588	990	990	990	990	0
195	20240430	165800	32404588	990	990	990	990	0
196	20240430	165700	32404588	990	990	990	990	0
197	20240430	165600	32404588	990	990	990	990	0
198	20240430	165500	32404588	990	990	990	990	0
199	20240430	165400	32404588	990	990	990	990	0
200	20240430	165300	32404588	990	990	990	990	0
201	20240430	165200	32404588	990	990	990	990	0
202	20240430	165100	32404588	990	990	990	990	0
203	20240430	165000	32404588	990	990	990	990	0
204	20240430	164900	32404588	990	990	990	990	0
205	20240430	164800	32404588	990	990	990	990	0
206	20240430	164700	32404588	990	990	990	990	0
207	20240430	164600	32404588	990	990	990	990	0
208	20240430	164500	32404588	990	990	990	990	0
209	20240430	164400	32404588	990	990	990	990	0
210	20240430	164300	32404588	990	990	990	990	0
211	20240430	164200	32404588	990	990	990	990	0
212	20240430	164100	32404588	990	990	990	990	5712
213	20240430	164000	32404588	990	990	990	990	0
214	20240430	163900	32404588	990	990	990	990	0
215	20240430	163800	32404588	990	990	990	990	0
216	20240430	163700	32404588	990	990	990	990	0
217	20240430	163600	32404588	990	990	990	990	0
218	20240430	163500	32404588	990	990	990	990	0
219	20240430	163400	32404588	990	990	990	990	0
220	20240430	163300	32404588	990	990	990	990	0
221	20240430	163200	32404588	990	990	990	990	0
222	20240430	163100	32404588	990	990	990	990	0
223	20240430	163000	32404588	990	990	990	990	0
224	20240430	162900	32404588	990	990	990	990	0
225	20240430	162800	32404588	990	990	990	990	0
226	20240430	162700	32404588	990	990	990	990	0
227	20240430	162600	32404588	990	990	990	990	0
228	20240430	162500	32404588	990	990	990	990	0
229	20240430	162400	32404588	990	990	990	990	0
230	20240430	162300	32404588	990	990	990	990	0
231	20240430	162200	32404588	990	990	990	990	0
232	20240430	162100	32404588	990	990	990	990	0
233	20240430	162000	32404588	990	990	990	990	0
234	20240430	161900	32404588	990	990	990	990	0
235	20240430	161800	32404588	990	990	990	990	0
236	20240430	161700	32404588	990	990	990	990	0
237	20240430	161600	32404588	990	990	990	990	0
238	20240430	161500	32404588	990	990	990	990	0
239	20240430	161400	32404588	990	990	990	990	0
240	20240430	161300	32404588	990	990	990	990	0
241	20240430	161200	32404588	990	990	990	990	0
242	20240430	161100	32404588	990	990	990	990	5712
243	20240430	161000	32404588	990	990	990	990	0
244	20240430	160900	32404588	990	990	990	990	0
245	20240430	160800	32404588	990	990	990	990	0
246	20240430	160700	32404588	990	990	990	990	0
247	20240430	160600	32404588	990	990	990	990	0
248	20240430	160500	32404588	990	990	990	990	0
249	20240430	160400	32404588	990	990	990	990	0
250	20240430	160300	32404588	990	990	990	990	0
251	20240430	160200	32404588	990	990	990	990	0
252	20240430	160100	32404588	990	990	990	990	0
253	20240430	160000	32404588	990	990	990	990	0
254	20240430	155900	32404588	990	990	990	990	0
255	20240430	155800	32404588	990	990	990	990	0
256	20240430	155700	32404588	990	990	990	990	0
257	20240430	155600	32404588	990	990	990	990	0
258	20240430	155500	32404588	990	990	990	990	0
259	20240430	155400	32404588	990	990	990	990	0
260	20240430	155300	32404588	990	990	990	990	0
261	20240430	155200	32404588	990	990	990	990	0
262	20240430	155100	32404588	990	990	990	990	0
263	20240430	155000	32404588	990	990	990	990	0
264	20240430	154900	32404588	990	990	990	990	0
265	20240430	154800	32404588	990	990	990	990	0
266	20240430	154700	32404588	990	990	990	990	0
267	20240430	154600	32404588	990	990	990	990	0
268	20240430	154500	32404588	990	990	990	990	0
269	20240430	154400	32404588	990	990	990	990	0
270	20240430	154300	32404588	990	990	990	990	0
271	20240430	154200	32404588	990	990	990	990	0
272	20240430	154100	32404588	990	990	990	990	5712
273	20240430	154000	32404588	990	990	990	990	0
274	20240430	153900	32404588	990	990	990	990	0
275	20240430	153800	32404588	990	990	990	990	0
276	20240430	153700	32404588	990	990	990	990	0
277	20240430	153600	32404588	990	990	990	990	0
278	20240430	153500	32404588	990	990	990	990	0
279	20240430	153400	32404588	990	990	990	990	0
280	20240430	153300	32404588	990	990	990	990	0
281	20240430	153200	32404588	990	990	990	990	0
282	20240430	153100	32404588	990	990	990	990	0
283	20240430	153000	32404588	990	990	990	990	5712
284	20240430	152900	26749708	984	984	984	984	0
285	20240430	152800	26749708	984	984	984	984	0
286	20240430	152700	26749708	984	984	984	984	0
287	20240430	152600	26749708	984	984	984	984	0
288	20240430	152500	26749708	984	984	984	984	0
289	20240430	152400	26749708	984	984	984	984	0
290	20240430	152300	26749708	984	984	984	984	0
291	20240430	152200	26749708	984	984	984	984	0
292	20240430	152100	26749708	984	984	984	984	0
293	20240430	152000	26749708	984	984	984	984	0
294	20240430	151900	26749708	984	984	984	984	0
295	20240430	151800	26749708	984	983	984	983	50
296	20240430	151700	26700513	980	980	980	980	0
297	20240430	151600	26700513	980	981	981	980	123
298	20240430	151500	26579963	983	983	983	983	0
299	20240430	151400	26579963	983	983	983	983	41
300	20240430	151300	26539660	984	984	984	984	0
301	20240430	151200	26539660	984	984	984	984	0
302	20240430	151100	26539660	984	984	984	984	0
303	20240430	151000	26539660	984	984	984	984	0
304	20240430	150900	26539660	984	984	984	984	0
305	20240430	150800	26539660	984	984	984	984	77
306	20240430	150700	26463892	984	984	984	984	6
307	20240430	150600	26457988	984	984	984	984	0
308	20240430	150500	26457988	984	984	984	984	214
309	20240430	150400	26247412	984	984	984	984	0
310	20240430	150300	26247412	984	984	984	984	0
311	20240430	150200	26247412	984	984	984	984	0
312	20240430	150100	26247412	984	984	984	984	0
313	20240430	150000	26247412	984	984	984	984	0
314	20240430	145900	26247412	984	984	984	984	0
315	20240430	145800	26247412	984	984	984	984	0
316	20240430	145700	26247412	984	984	984	984	0
317	20240430	145600	26247412	984	984	984	984	0
318	20240430	145500	26247412	984	984	984	984	1
319	20240430	145400	26246428	984	984	984	984	0
320	20240430	145300	26246428	984	984	984	984	0
321	20240430	145200	26246428	984	984	984	984	0
322	20240430	145100	26246428	984	984	984	984	1
323	20240430	145000	26245444	984	984	984	984	4
324	20240430	144900	26241508	983	983	983	983	34
325	20240430	144800	26208086	980	980	980	980	0
326	20240430	144700	26208086	980	980	980	980	0
327	20240430	144600	26208086	980	980	980	980	0
328	20240430	144500	26208086	980	981	981	980	410
329	20240430	144400	25806281	979	979	979	979	0
330	20240430	144300	25806281	979	979	979	979	416
331	20240430	144200	25399017	979	979	979	979	35
332	20240430	144100	25364752	979	979	979	979	0
333	20240430	144000	25364752	979	979	979	979	0
334	20240430	143900	25364752	979	979	979	979	562
335	20240430	143800	24814554	979	979	979	979	21
336	20240430	143700	24793995	982	982	982	982	0
337	20240430	143600	24793995	982	982	982	982	0
338	20240430	143500	24793995	982	982	982	982	4
339	20240430	143400	24790067	979	982	982	979	22
340	20240430	143300	24768490	979	979	979	979	0
341	20240430	143200	24768490	979	979	979	979	4000
342	20240430	143100	20852490	982	982	982	982	0
343	20240430	143000	20852490	982	982	982	982	0
344	20240430	142900	20852490	982	982	982	982	0
345	20240430	142800	20852490	982	982	982	982	2
346	20240430	142700	20850526	982	982	982	982	0
347	20240430	142600	20850526	982	982	982	982	53
348	20240430	142500	20798480	980	980	980	980	0
349	20240430	142400	20798480	980	980	980	980	0
350	20240430	142300	20798480	980	980	980	980	0
351	20240430	142200	20798480	980	980	980	980	380
352	20240430	142100	20426080	984	984	984	984	0
353	20240430	142000	20426080	984	984	984	984	0
354	20240430	141900	20426080	984	981	984	981	7
355	20240430	141800	20419204	981	981	981	981	11
356	20240430	141700	20408413	984	984	984	984	10
357	20240430	141600	20398573	984	982	984	981	180
358	20240430	141500	20221888	984	984	984	984	0
359	20240430	141400	20221888	984	984	984	984	1
360	20240430	141300	20220904	984	984	984	984	0
361	20240430	141200	20220904	984	984	984	984	0
362	20240430	141100	20220904	984	983	984	983	200
363	20240430	141000	20024129	983	983	983	983	0
364	20240430	140900	20024129	983	983	983	983	1
365	20240430	140800	20023146	983	983	983	983	96
366	20240430	140700	19928778	984	984	984	984	1
367	20240430	140600	19927794	984	984	984	984	0
368	20240430	140500	19927794	984	984	984	984	10
369	20240430	140400	19917954	984	984	984	984	0
370	20240430	140300	19917954	984	984	984	984	0
371	20240430	140200	19917954	984	984	984	984	0
372	20240430	140100	19917954	984	984	984	984	1
373	20240430	140000	19916970	984	984	984	984	0
374	20240430	135900	19916970	984	984	984	984	0
375	20240430	135800	19916970	984	984	984	984	2
376	20240430	135700	19915002	984	984	984	984	0
377	20240430	135600	19915002	984	984	984	984	0
378	20240430	135500	19915002	984	984	984	984	0
379	20240430	135400	19915002	984	984	984	984	0
380	20240430	135300	19915002	984	984	984	984	0
381	20240430	135200	19915002	984	984	984	984	0
382	20240430	135100	19915002	984	984	984	984	0
383	20240430	135000	19915002	984	984	984	984	0
384	20240430	134900	19915002	984	983	984	983	141
385	20240430	134800	19776358	980	980	980	980	0
386	20240430	134700	19776358	980	980	980	980	137
387	20240430	134600	19642098	980	980	980	980	0
388	20240430	134500	19642098	980	980	980	980	0
389	20240430	134400	19642098	980	980	980	980	0
390	20240430	134300	19642098	980	980	980	980	11
391	20240430	134200	19631318	984	984	984	984	0
392	20240430	134100	19631318	984	984	984	984	0
393	20240430	134000	19631318	984	984	984	984	0
394	20240430	133900	19631318	984	984	984	984	0
395	20240430	133800	19631318	984	984	984	984	0
396	20240430	133700	19631318	984	984	984	984	28
397	20240430	133600	19603766	980	980	980	980	0
398	20240430	133500	19603766	980	980	980	980	0
399	20240430	133400	19603766	980	980	980	980	25
400	20240430	133300	19579266	984	984	984	984	0
401	20240430	133200	19579266	984	984	984	984	0
402	20240430	133100	19579266	984	984	984	984	0
403	20240430	133000	19579266	984	984	984	984	0
404	20240430	132900	19579266	984	984	984	984	3
405	20240430	132800	19576314	984	984	984	984	0
406	20240430	132700	19576314	984	984	984	984	5
407	20240430	132600	19571394	980	980	980	980	0
408	20240430	132500	19571394	980	980	980	980	0
409	20240430	132400	19571394	980	980	980	980	0
410	20240430	132300	19571394	980	980	980	980	0
411	20240430	132200	19571394	980	980	980	980	0
412	20240430	132100	19571394	980	980	980	980	0
413	20240430	132000	19571394	980	980	980	980	0
414	20240430	131900	19571394	980	980	980	980	54
415	20240430	131800	19518474	980	980	980	980	0
416	20240430	131700	19518474	980	980	980	980	100
417	20240430	131600	19420474	980	984	984	980	53
418	20240430	131500	19368522	984	984	984	984	0
419	20240430	131400	19368522	984	984	984	984	0
420	20240430	131300	19368522	984	984	984	984	0
421	20240430	131200	19368522	984	984	984	984	0
422	20240430	131100	19368522	984	984	984	984	205
423	20240430	131000	19166802	981	981	981	981	150
424	20240430	130900	19019652	981	981	981	981	716
425	20240430	130800	18317256	980	980	980	980	0
426	20240430	130700	18317256	980	980	980	980	0
427	20240430	130600	18317256	980	980	980	980	0
428	20240430	130500	18317256	980	980	980	980	0
429	20240430	130400	18317256	980	980	980	980	0
430	20240430	130300	18317256	980	980	980	980	1
431	20240430	130200	18316276	981	981	981	981	0
432	20240430	130100	18316276	981	981	981	981	0
433	20240430	130000	18316276	981	981	981	981	32
434	20240430	125900	18284884	981	981	981	981	0
435	20240430	125800	18284884	981	981	981	981	0
436	20240430	125700	18284884	981	981	981	981	0
437	20240430	125600	18284884	981	981	981	981	589
438	20240430	125500	17707075	981	981	981	981	411
439	20240430	125400	17303884	981	981	981	981	500
440	20240430	125300	16813384	983	983	983	983	0
441	20240430	125200	16813384	983	983	983	983	0
442	20240430	125100	16813384	983	983	983	983	0
443	20240430	125000	16813384	983	983	983	983	0
444	20240430	124900	16813384	983	983	983	983	108
445	20240430	124800	16707220	983	983	983	983	0
446	20240430	124700	16707220	983	983	983	983	0
447	20240430	124600	16707220	983	983	983	983	0
448	20240430	124500	16707220	983	983	983	983	20
449	20240430	124400	16687560	983	983	983	983	0
450	20240430	124300	16687560	983	983	983	983	0
451	20240430	124200	16687560	983	983	983	983	0
452	20240430	124100	16687560	983	983	983	983	0
453	20240430	124000	16687560	983	983	983	983	0
454	20240430	123900	16687560	983	984	984	983	508
455	20240430	123800	16187696	983	983	983	983	0
456	20240430	123700	16187696	983	983	983	983	0
457	20240430	123600	16187696	983	983	983	983	0
458	20240430	123500	16187696	983	983	983	983	0
459	20240430	123400	16187696	983	983	983	983	0
460	20240430	123300	16187696	983	983	983	983	0
461	20240430	123200	16187696	983	983	983	983	0
462	20240430	123100	16187696	983	983	983	983	0
463	20240430	123000	16187696	983	983	983	983	0
464	20240430	122900	16187696	983	983	983	983	0
465	20240430	122800	16187696	983	983	983	983	0
466	20240430	122700	16187696	983	983	983	983	0
467	20240430	122600	16187696	983	983	983	983	2
468	20240430	122500	16185730	980	980	980	980	0
469	20240430	122400	16185730	980	980	980	980	0
470	20240430	122300	16185730	980	980	980	980	0
471	20240430	122200	16185730	980	980	980	980	0
472	20240430	122100	16185730	980	980	980	980	166
473	20240430	122000	16023050	979	979	979	979	0
474	20240430	121900	16023050	979	979	979	979	0
475	20240430	121800	16023050	979	979	979	979	0
476	20240430	121700	16023050	979	979	979	979	0
477	20240430	121600	16023050	979	979	979	979	0
478	20240430	121500	16023050	979	979	979	979	0
479	20240430	121400	16023050	979	979	979	979	0
480	20240430	121300	16023050	979	984	984	979	1009
481	20240430	121200	15034451	984	984	984	984	0
482	20240430	121100	15034451	984	984	984	984	0
483	20240430	121000	15034451	984	984	984	984	0
484	20240430	120900	15034451	984	984	984	984	0
485	20240430	120800	15034451	984	984	984	984	0
486	20240430	120700	15034451	984	984	984	984	0
487	20240430	120600	15034451	984	984	984	984	0
488	20240430	120500	15034451	984	984	984	984	0
489	20240430	120400	15034451	984	984	984	984	0
490	20240430	120300	15034451	984	984	984	984	0
491	20240430	120200	15034451	984	984	984	984	0
492	20240430	120100	15034451	984	984	984	984	0
493	20240430	120000	15034451	984	984	984	984	0
494	20240430	115900	15034451	984	984	984	984	0
495	20240430	115800	15034451	984	984	984	984	0
496	20240430	115700	15034451	984	984	984	984	0
497	20240430	115600	15034451	984	984	984	984	5
498	20240430	115500	15029531	984	984	984	984	5
499	20240430	115400	15024611	984	984	984	984	0
500	20240430	115300	15024611	984	984	984	984	0
501	20240430	115200	15024611	984	984	984	984	0
502	20240430	115100	15024611	984	983	984	983	62
503	20240430	115000	14963663	979	979	979	979	50
504	20240430	114900	14914713	980	980	980	980	0
505	20240430	114800	14914713	980	980	980	980	0
506	20240430	114700	14914713	980	980	980	980	100
507	20240430	114600	14816713	979	979	979	979	0
508	20240430	114500	14816713	979	979	979	979	0
509	20240430	114400	14816713	979	979	979	979	0
510	20240430	114300	14816713	979	979	979	979	0
511	20240430	114200	14816713	979	979	979	979	248
512	20240430	114100	14573921	979	979	979	979	3
513	20240430	114000	14570984	979	979	979	979	0
514	20240430	113900	14570984	979	979	979	979	0
515	20240430	113800	14570984	979	979	979	979	13
516	20240430	113700	14558257	979	979	979	979	0
517	20240430	113600	14558257	979	979	979	979	0
518	20240430	113500	14558257	979	979	979	979	0
519	20240430	113400	14558257	979	979	979	979	0
520	20240430	113300	14558257	979	979	979	979	0
521	20240430	113200	14558257	979	979	979	979	0
522	20240430	113100	14558257	979	979	979	979	0
523	20240430	113000	14558257	979	979	979	979	0
524	20240430	112900	14558257	979	979	979	979	7
525	20240430	112800	14551404	979	979	979	979	7
526	20240430	112700	14544551	982	982	982	982	0
527	20240430	112600	14544551	982	982	982	982	0
528	20240430	112500	14544551	982	982	982	982	0
529	20240430	112400	14544551	982	982	982	982	0
530	20240430	112300	14544551	982	982	982	982	4
531	20240430	112200	14540623	982	982	982	982	0
532	20240430	112100	14540623	982	982	982	982	10
533	20240430	112000	14530803	982	982	982	982	4
534	20240430	111900	14526875	983	983	983	983	0
535	20240430	111800	14526875	983	983	983	983	0
536	20240430	111700	14526875	983	983	983	983	1
537	20240430	111600	14525892	983	983	983	983	103
538	20240430	111500	14424643	983	983	983	983	0
539	20240430	111400	14424643	983	983	983	983	0
540	20240430	111300	14424643	983	983	983	983	20
541	20240430	111200	14404983	983	983	983	983	0
542	20240430	111100	14404983	983	983	983	983	0
543	20240430	111000	14404983	983	983	983	983	0
544	20240430	110900	14404983	983	983	983	983	0
545	20240430	110800	14404983	983	983	983	983	1
546	20240430	110700	14404000	983	983	983	983	0
547	20240430	110600	14404000	983	983	983	983	0
548	20240430	110500	14404000	983	983	983	983	0
549	20240430	110400	14404000	983	983	983	983	0
550	20240430	110300	14404000	983	983	983	983	0
551	20240430	110200	14404000	983	983	983	983	1
552	20240430	110100	14403017	983	983	983	983	1
553	20240430	110000	14402034	983	983	983	983	2
554	20240430	105900	14400068	983	981	983	978	4904
555	20240430	105800	9602138	983	983	983	983	0
556	20240430	105700	9602138	983	983	983	983	0
557	20240430	105600	9602138	983	983	983	983	0
558	20240430	105500	9602138	983	983	983	983	115
559	20240430	105400	9489093	981	981	981	981	0
560	20240430	105300	9489093	981	981	981	981	45
561	20240430	105200	9444948	983	983	983	983	0
562	20240430	105100	9444948	983	983	983	983	0
563	20240430	105000	9444948	983	983	983	983	0
564	20240430	104900	9444948	983	983	983	983	0
565	20240430	104800	9444948	983	983	983	983	0
566	20240430	104700	9444948	983	983	983	983	0
567	20240430	104600	9444948	983	983	983	983	0
568	20240430	104500	9444948	983	983	983	983	0
569	20240430	104400	9444948	983	983	983	983	0
570	20240430	104300	9444948	983	983	983	983	0
571	20240430	104200	9444948	983	983	983	983	0
572	20240430	104100	9444948	983	983	983	983	0
573	20240430	104000	9444948	983	983	983	983	0
574	20240430	103900	9444948	983	983	983	983	0
575	20240430	103800	9444948	983	983	983	983	1
576	20240430	103700	9443965	979	979	979	979	0
577	20240430	103600	9443965	979	979	979	979	0
578	20240430	103500	9443965	979	979	979	979	0
579	20240430	103400	9443965	979	979	979	979	0
580	20240430	103300	9443965	979	979	979	979	0
581	20240430	103200	9443965	979	979	979	979	82
582	20240430	103100	9363687	978	978	978	978	1
583	20240430	103000	9362709	979	979	979	979	0
584	20240430	102900	9362709	979	979	979	979	5
585	20240430	102800	9357814	979	979	979	979	7
586	20240430	102700	9350961	984	984	984	984	0
587	20240430	102600	9350961	984	984	984	984	0
588	20240430	102500	9350961	984	984	984	984	5
589	20240430	102400	9346041	984	984	984	984	0
590	20240430	102300	9346041	984	984	984	984	5
591	20240430	102200	9341121	984	984	984	984	0
592	20240430	102100	9341121	984	984	984	984	0
593	20240430	102000	9341121	984	984	984	984	0
594	20240430	101900	9341121	984	984	984	984	0
595	20240430	101800	9341121	984	984	984	984	100
596	20240430	101700	9242721	984	984	984	984	0
597	20240430	101600	9242721	984	984	984	984	0
598	20240430	101500	9242721	984	984	984	984	0
599	20240430	101400	9242721	984	984	984	984	0
600	20240430	101300	9242721	984	984	984	984	0
601	20240430	101200	9242721	984	984	984	984	0
602	20240430	101100	9242721	984	984	984	984	0
603	20240430	101000	9242721	984	984	984	984	0
604	20240430	100900	9242721	984	984	984	984	0
605	20240430	100800	9242721	984	984	984	984	0
606	20240430	100700	9242721	984	984	984	984	0
607	20240430	100600	9242721	984	984	984	984	0
608	20240430	100500	9242721	984	984	984	984	0
609	20240430	100400	9242721	984	984	984	984	0
610	20240430	100300	9242721	984	984	984	984	0
611	20240430	100200	9242721	984	984	984	984	0
612	20240430	100100	9242721	984	984	984	984	11
613	20240430	100000	9231897	984	984	984	984	1
614	20240430	095900	9230913	984	984	984	984	0
615	20240430	095800	9230913	984	984	984	984	2
616	20240430	095700	9228945	984	979	984	978	2237
617	20240430	095600	7040572	980	980	980	980	5
618	20240430	095500	7035672	980	980	980	980	0
619	20240430	095400	7035672	980	980	980	980	154
620	20240430	095300	6884752	980	980	980	980	0
621	20240430	095200	6884752	980	980	980	980	0
622	20240430	095100	6884752	980	980	980	980	0
623	20240430	095000	6884752	980	980	980	980	0
624	20240430	094900	6884752	980	980	980	980	0
625	20240430	094800	6884752	980	980	980	980	5
626	20240430	094700	6879852	980	981	981	980	8
627	20240430	094600	6872010	980	980	980	980	0
628	20240430	094500	6872010	980	980	980	980	196
629	20240430	094400	6679930	980	980	980	980	0
630	20240430	094300	6679930	980	980	980	980	4
631	20240430	094200	6676010	980	980	980	980	1
632	20240430	094100	6675030	980	980	980	980	0
633	20240430	094000	6675030	980	980	980	980	49
634	20240430	093900	6627010	980	980	980	980	0
635	20240430	093800	6627010	980	983	983	980	250
636	20240430	093700	6381812	984	984	984	984	7
637	20240430	093600	6374924	984	984	984	984	0
638	20240430	093500	6374924	984	984	984	984	3
639	20240430	093400	6371972	984	985	985	984	33
640	20240430	093300	6339468	985	990	990	985	627
641	20240430	093200	5720925	987	990	990	987	7
642	20240430	093100	5713998	990	988	990	988	133
643	20240430	093000	5582448	987	987	987	987	45
644	20240430	092900	5538033	988	986	988	986	125
645	20240430	092800	5414779	986	986	986	986	3
646	20240430	092700	5411821	986	980	986	980	229
647	20240430	092600	5187155	980	980	980	980	0
648	20240430	092500	5187155	980	980	980	980	50
649	20240430	092400	5138155	980	980	980	980	0
650	20240430	092300	5138155	980	980	980	980	0
651	20240430	092200	5138155	980	978	980	978	963
652	20240430	092100	4195757	978	978	978	978	2
653	20240430	092000	4193801	978	978	978	978	2
654	20240430	091900	4191845	975	975	975	975	609
655	20240430	091800	3598070	975	975	975	975	0
656	20240430	091700	3598070	975	975	975	975	0
657	20240430	091600	3598070	975	975	975	975	0
658	20240430	091500	3598070	975	975	975	975	15
659	20240430	091400	3583445	975	975	975	975	0
660	20240430	091300	3583445	975	975	975	975	0
661	20240430	091200	3583445	975	975	975	975	0
662	20240430	091100	3583445	975	975	975	975	0
663	20240430	091000	3583445	975	975	975	975	0
664	20240430	090900	3583445	975	975	975	975	0
665	20240430	090800	3583445	975	975	975	975	0
666	20240430	090700	3583445	975	975	975	975	3
667	20240430	090600	3580520	975	975	975	975	0
668	20240430	090500	3580520	975	975	975	975	0
669	20240430	090400	3580520	975	975	975	975	1023
670	20240430	090300	2583095	977	977	977	977	0
671	20240430	090200	2583095	977	977	977	977	1
672	20240430	090100	2582118	966	966	966	966	0
673	20240430	090000	2582118	966	966	966	966	2673