KissMeData/058400/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193900	198886231	886	886	886	886	7783
3	20240430	193800	198886231	886	886	886	886	0
4	20240430	193700	198886231	886	886	886	886	0
5	20240430	193600	198886231	886	886	886	886	0
6	20240430	193500	198886231	886	886	886	886	0
7	20240430	193400	198886231	886	886	886	886	0
8	20240430	193300	198886231	886	886	886	886	0
9	20240430	193200	198886231	886	886	886	886	0
10	20240430	193100	198886231	886	886	886	886	0
11	20240430	193000	198886231	886	886	886	886	0
12	20240430	192900	198886231	886	886	886	886	0
13	20240430	192800	198886231	886	886	886	886	0
14	20240430	192700	198886231	886	886	886	886	0
15	20240430	192600	198886231	886	886	886	886	0
16	20240430	192500	198886231	886	886	886	886	0
17	20240430	192400	198886231	886	886	886	886	0
18	20240430	192300	198886231	886	886	886	886	0
19	20240430	192200	198886231	886	886	886	886	0
20	20240430	192100	198886231	886	886	886	886	0
21	20240430	192000	198886231	886	886	886	886	0
22	20240430	191900	198886231	886	886	886	886	0
23	20240430	191800	198886231	886	886	886	886	0
24	20240430	191700	198886231	886	886	886	886	0
25	20240430	191600	198886231	886	886	886	886	0
26	20240430	191500	198886231	886	886	886	886	0
27	20240430	191400	198886231	886	886	886	886	0
28	20240430	191300	198886231	886	886	886	886	0
29	20240430	191200	198886231	886	886	886	886	0
30	20240430	191100	198886231	886	886	886	886	0
31	20240430	191000	198886231	886	886	886	886	0
32	20240430	190900	198886231	886	886	886	886	7783
33	20240430	190800	198886231	886	886	886	886	0
34	20240430	190700	198886231	886	886	886	886	0
35	20240430	190600	198886231	886	886	886	886	0
36	20240430	190500	198886231	886	886	886	886	0
37	20240430	190400	198886231	886	886	886	886	0
38	20240430	190300	198886231	886	886	886	886	0
39	20240430	190200	198886231	886	886	886	886	0
40	20240430	190100	198886231	886	886	886	886	0
41	20240430	190000	198886231	886	886	886	886	0
42	20240430	185900	198886231	886	886	886	886	0
43	20240430	185800	198886231	886	886	886	886	0
44	20240430	185700	198886231	886	886	886	886	0
45	20240430	185600	198886231	886	886	886	886	0
46	20240430	185500	198886231	886	886	886	886	0
47	20240430	185400	198886231	886	886	886	886	0
48	20240430	185300	198886231	886	886	886	886	0
49	20240430	185200	198886231	886	886	886	886	0
50	20240430	185100	198886231	886	886	886	886	0
51	20240430	185000	198886231	886	886	886	886	0
52	20240430	184900	198886231	886	886	886	886	0
53	20240430	184800	198886231	886	886	886	886	0
54	20240430	184700	198886231	886	886	886	886	0
55	20240430	184600	198886231	886	886	886	886	0
56	20240430	184500	198886231	886	886	886	886	0
57	20240430	184400	198886231	886	886	886	886	0
58	20240430	184300	198886231	886	886	886	886	0
59	20240430	184200	198886231	886	886	886	886	0
60	20240430	184100	198886231	886	886	886	886	0
61	20240430	184000	198886231	886	886	886	886	0
62	20240430	183900	198886231	886	886	886	886	7783
63	20240430	183800	198886231	886	886	886	886	0
64	20240430	183700	198886231	886	886	886	886	0
65	20240430	183600	198886231	886	886	886	886	0
66	20240430	183500	198886231	886	886	886	886	0
67	20240430	183400	198886231	886	886	886	886	0
68	20240430	183300	198886231	886	886	886	886	0
69	20240430	183200	198886231	886	886	886	886	0
70	20240430	183100	198886231	886	886	886	886	0
71	20240430	183000	198886231	886	886	886	886	0
72	20240430	182900	198886231	886	886	886	886	0
73	20240430	182800	198886231	886	886	886	886	0
74	20240430	182700	198886231	886	886	886	886	0
75	20240430	182600	198886231	886	886	886	886	0
76	20240430	182500	198886231	886	886	886	886	0
77	20240430	182400	198886231	886	886	886	886	0
78	20240430	182300	198886231	886	886	886	886	0
79	20240430	182200	198886231	886	886	886	886	0
80	20240430	182100	198886231	886	886	886	886	0
81	20240430	182000	198886231	886	886	886	886	0
82	20240430	181900	198886231	886	886	886	886	0
83	20240430	181800	198886231	886	886	886	886	0
84	20240430	181700	198886231	886	886	886	886	0
85	20240430	181600	198886231	886	886	886	886	0
86	20240430	181500	198886231	886	886	886	886	0
87	20240430	181400	198886231	886	886	886	886	0
88	20240430	181300	198886231	886	886	886	886	0
89	20240430	181200	198886231	886	886	886	886	0
90	20240430	181100	198886231	886	886	886	886	0
91	20240430	181000	198886231	886	886	886	886	0
92	20240430	180900	198886231	886	886	886	886	7783
93	20240430	180800	198886231	886	886	886	886	0
94	20240430	180700	198886231	886	886	886	886	0
95	20240430	180600	198886231	886	886	886	886	0
96	20240430	180500	198886231	886	886	886	886	0
97	20240430	180400	198886231	886	886	886	886	0
98	20240430	180300	198886231	886	886	886	886	0
99	20240430	180200	198886231	886	886	886	886	0
100	20240430	180100	198886231	886	886	886	886	0
101	20240430	180000	198886231	886	886	886	886	0
102	20240430	175900	198886231	886	886	886	886	0
103	20240430	175800	198886231	886	886	886	886	0
104	20240430	175700	198886231	886	886	886	886	0
105	20240430	175600	198886231	886	886	886	886	0
106	20240430	175500	198886231	886	886	886	886	0
107	20240430	175400	198886231	886	886	886	886	0
108	20240430	175300	198886231	886	886	886	886	0
109	20240430	175200	198886231	886	886	886	886	0
110	20240430	175100	198886231	886	886	886	886	0
111	20240430	175000	198886231	886	886	886	886	0
112	20240430	174900	198886231	886	886	886	886	0
113	20240430	174800	198886231	886	886	886	886	0
114	20240430	174700	198886231	886	886	886	886	0
115	20240430	174600	198886231	886	886	886	886	0
116	20240430	174500	198886231	886	886	886	886	0
117	20240430	174400	198886231	886	886	886	886	0
118	20240430	174300	198886231	886	886	886	886	0
119	20240430	174200	198886231	886	886	886	886	0
120	20240430	174100	198886231	886	886	886	886	0
121	20240430	174000	198886231	886	886	886	886	0
122	20240430	173900	198886231	886	886	886	886	7783
123	20240430	173800	198886231	886	886	886	886	0
124	20240430	173700	198886231	886	886	886	886	0
125	20240430	173600	198886231	886	886	886	886	0
126	20240430	173500	198886231	886	886	886	886	0
127	20240430	173400	198886231	886	886	886	886	0
128	20240430	173300	198886231	886	886	886	886	0
129	20240430	173200	198886231	886	886	886	886	0
130	20240430	173100	198886231	886	886	886	886	0
131	20240430	173000	198886231	886	886	886	886	0
132	20240430	172900	198886231	886	886	886	886	0
133	20240430	172800	198886231	886	886	886	886	0
134	20240430	172700	198886231	886	886	886	886	0
135	20240430	172600	198886231	886	886	886	886	0
136	20240430	172500	198886231	886	886	886	886	0
137	20240430	172400	198886231	886	886	886	886	0
138	20240430	172300	198886231	886	886	886	886	0
139	20240430	172200	198886231	886	886	886	886	0
140	20240430	172100	198886231	886	886	886	886	0
141	20240430	172000	198886231	886	886	886	886	0
142	20240430	171900	198886231	886	886	886	886	0
143	20240430	171800	198886231	886	886	886	886	0
144	20240430	171700	198886231	886	886	886	886	0
145	20240430	171600	198886231	886	886	886	886	0
146	20240430	171500	198886231	886	886	886	886	0
147	20240430	171400	198886231	886	886	886	886	0
148	20240430	171300	198886231	886	886	886	886	0
149	20240430	171200	198886231	886	886	886	886	0
150	20240430	171100	198886231	886	886	886	886	0
151	20240430	171000	198886231	886	886	886	886	0
152	20240430	170900	198886231	886	886	886	886	7783
153	20240430	170800	198886231	886	886	886	886	0
154	20240430	170700	198886231	886	886	886	886	0
155	20240430	170600	198886231	886	886	886	886	0
156	20240430	170500	198886231	886	886	886	886	0
157	20240430	170400	198886231	886	886	886	886	0
158	20240430	170300	198886231	886	886	886	886	0
159	20240430	170200	198886231	886	886	886	886	0
160	20240430	170100	198886231	886	886	886	886	0
161	20240430	170000	198886231	886	886	886	886	0
162	20240430	165900	198886231	886	886	886	886	0
163	20240430	165800	198886231	886	886	886	886	0
164	20240430	165700	198886231	886	886	886	886	0
165	20240430	165600	198886231	886	886	886	886	0
166	20240430	165500	198886231	886	886	886	886	0
167	20240430	165400	198886231	886	886	886	886	0
168	20240430	165300	198886231	886	886	886	886	0
169	20240430	165200	198886231	886	886	886	886	0
170	20240430	165100	198886231	886	886	886	886	0
171	20240430	165000	198886231	886	886	886	886	0
172	20240430	164900	198886231	886	886	886	886	0
173	20240430	164800	198886231	886	886	886	886	0
174	20240430	164700	198886231	886	886	886	886	0
175	20240430	164600	198886231	886	886	886	886	0
176	20240430	164500	198886231	886	886	886	886	0
177	20240430	164400	198886231	886	886	886	886	0
178	20240430	164300	198886231	886	886	886	886	0
179	20240430	164200	198886231	886	886	886	886	0
180	20240430	164100	198886231	886	886	886	886	0
181	20240430	164000	198886231	886	886	886	886	0
182	20240430	163900	198886231	886	886	886	886	7783
183	20240430	163800	198886231	886	886	886	886	0
184	20240430	163700	198886231	886	886	886	886	0
185	20240430	163600	198886231	886	886	886	886	0
186	20240430	163500	198886231	886	886	886	886	0
187	20240430	163400	198886231	886	886	886	886	0
188	20240430	163300	198886231	886	886	886	886	0
189	20240430	163200	198886231	886	886	886	886	0
190	20240430	163100	198886231	886	886	886	886	0
191	20240430	163000	198886231	886	886	886	886	0
192	20240430	162900	198886231	886	886	886	886	0
193	20240430	162800	198886231	886	886	886	886	0
194	20240430	162700	198886231	886	886	886	886	0
195	20240430	162600	198886231	886	886	886	886	0
196	20240430	162500	198886231	886	886	886	886	0
197	20240430	162400	198886231	886	886	886	886	0
198	20240430	162300	198886231	886	886	886	886	0
199	20240430	162200	198886231	886	886	886	886	0
200	20240430	162100	198886231	886	886	886	886	0
201	20240430	162000	198886231	886	886	886	886	0
202	20240430	161900	198886231	886	886	886	886	0
203	20240430	161800	198886231	886	886	886	886	0
204	20240430	161700	198886231	886	886	886	886	0
205	20240430	161600	198886231	886	886	886	886	0
206	20240430	161500	198886231	886	886	886	886	0
207	20240430	161400	198886231	886	886	886	886	0
208	20240430	161300	198886231	886	886	886	886	0
209	20240430	161200	198886231	886	886	886	886	0
210	20240430	161100	198886231	886	886	886	886	0
211	20240430	161000	198886231	886	886	886	886	0
212	20240430	160900	198886231	886	886	886	886	7783
213	20240430	160800	198886231	886	886	886	886	0
214	20240430	160700	198886231	886	886	886	886	0
215	20240430	160600	198886231	886	886	886	886	0
216	20240430	160500	198886231	886	886	886	886	0
217	20240430	160400	198886231	886	886	886	886	0
218	20240430	160300	198886231	886	886	886	886	0
219	20240430	160200	198886231	886	886	886	886	0
220	20240430	160100	198886231	886	886	886	886	0
221	20240430	160000	198886231	886	886	886	886	0
222	20240430	155900	198886231	886	886	886	886	0
223	20240430	155800	198886231	886	886	886	886	0
224	20240430	155700	198886231	886	886	886	886	0
225	20240430	155600	198886231	886	886	886	886	0
226	20240430	155500	198886231	886	886	886	886	0
227	20240430	155400	198886231	886	886	886	886	0
228	20240430	155300	198886231	886	886	886	886	0
229	20240430	155200	198886231	886	886	886	886	0
230	20240430	155100	198886231	886	886	886	886	0
231	20240430	155000	198886231	886	886	886	886	0
232	20240430	154900	198886231	886	886	886	886	0
233	20240430	154800	198886231	886	886	886	886	0
234	20240430	154700	198886231	886	886	886	886	0
235	20240430	154600	198886231	886	886	886	886	0
236	20240430	154500	198886231	886	886	886	886	0
237	20240430	154400	198886231	886	886	886	886	0
238	20240430	154300	198886231	886	886	886	886	0
239	20240430	154200	198886231	886	886	886	886	0
240	20240430	154100	198886231	886	886	886	886	0
241	20240430	154000	198886231	886	886	886	886	0
242	20240430	153900	198886231	886	886	886	886	7783
243	20240430	153800	198886231	886	886	886	886	0
244	20240430	153700	198886231	886	886	886	886	0
245	20240430	153600	198886231	886	886	886	886	0
246	20240430	153500	198886231	886	886	886	886	0
247	20240430	153400	198886231	886	886	886	886	0
248	20240430	153300	198886231	886	886	886	886	0
249	20240430	153200	198886231	886	886	886	886	0
250	20240430	153100	198886231	886	886	886	886	0
251	20240430	153000	198886231	886	886	886	886	7783
252	20240430	152900	191990493	890	890	890	890	0
253	20240430	152800	191990493	890	890	890	890	0
254	20240430	152700	191990493	890	890	890	890	0
255	20240430	152600	191990493	890	890	890	890	0
256	20240430	152500	191990493	890	890	890	890	0
257	20240430	152400	191990493	890	890	890	890	0
258	20240430	152300	191990493	890	890	890	890	0
259	20240430	152200	191990493	890	890	890	890	0
260	20240430	152100	191990493	890	890	890	890	0
261	20240430	152000	191990493	890	890	890	890	0
262	20240430	151900	191990493	890	890	890	890	217
263	20240430	151800	191797363	890	893	893	887	39737
264	20240430	151700	156506485	894	894	894	894	0
265	20240430	151600	156506485	894	894	894	894	2
266	20240430	151500	156504697	894	894	894	894	71
267	20240430	151400	156441223	893	893	893	893	1230
268	20240430	151300	155342833	894	894	894	894	0
269	20240430	151200	155342833	894	894	894	894	101
270	20240430	151100	155252539	894	893	894	893	204
271	20240430	151000	155070366	894	892	894	892	485
272	20240430	150900	154637659	893	893	893	893	0
273	20240430	150800	154637659	893	893	893	893	1
274	20240430	150700	154636766	893	893	893	893	0
275	20240430	150600	154636766	893	893	893	893	0
276	20240430	150500	154636766	893	893	893	893	40
277	20240430	150400	154601046	893	893	893	893	253
278	20240430	150300	154375117	893	893	893	893	233
279	20240430	150200	154167048	893	893	893	893	2
280	20240430	150100	154165262	893	892	893	892	1001
281	20240430	150000	153272369	894	894	894	894	0
282	20240430	145900	153272369	894	894	894	894	5
283	20240430	145800	153267899	892	893	893	892	500
284	20240430	145700	152821810	894	893	894	893	425
285	20240430	145600	152442280	894	894	894	894	72
286	20240430	145500	152377912	894	894	894	894	0
287	20240430	145400	152377912	894	894	894	894	335
288	20240430	145300	152078422	894	894	894	894	0
289	20240430	145200	152078422	894	894	894	894	0
290	20240430	145100	152078422	894	893	894	892	1001
291	20240430	145000	151185330	893	893	893	893	0
292	20240430	144900	151185330	893	893	893	893	0
293	20240430	144800	151185330	893	893	893	893	0
294	20240430	144700	151185330	893	894	894	893	129
295	20240430	144600	151070132	895	895	895	895	0
296	20240430	144500	151070132	895	895	895	895	0
297	20240430	144400	151070132	895	895	895	895	0
298	20240430	144300	151070132	895	893	895	892	376
299	20240430	144200	150734596	895	895	895	895	0
300	20240430	144100	150734596	895	895	895	895	0
301	20240430	144000	150734596	895	895	895	895	3
302	20240430	143900	150731911	895	895	895	895	0
303	20240430	143800	150731911	895	895	895	895	0
304	20240430	143700	150731911	895	895	895	895	0
305	20240430	143600	150731911	895	895	895	895	0
306	20240430	143500	150731911	895	895	895	895	0
307	20240430	143400	150731911	895	895	895	895	0
308	20240430	143300	150731911	895	895	895	895	0
309	20240430	143200	150731911	895	895	895	895	0
310	20240430	143100	150731911	895	895	895	895	1
311	20240430	143000	150731016	895	895	895	895	0
312	20240430	142900	150731016	895	893	895	893	38
313	20240430	142800	150697078	893	893	893	893	10
314	20240430	142700	150688148	893	893	893	893	0
315	20240430	142600	150688148	893	893	893	893	0
316	20240430	142500	150688148	893	893	893	893	454
317	20240430	142400	150282726	893	895	895	893	59
318	20240430	142300	150230037	895	895	895	895	1
319	20240430	142200	150229142	895	894	895	893	511
320	20240430	142100	149772796	895	895	895	895	0
321	20240430	142000	149772796	895	895	895	895	1
322	20240430	141900	149771901	895	895	895	895	1
323	20240430	141800	149771006	893	894	894	893	121
324	20240430	141700	149662943	895	895	895	895	0
325	20240430	141600	149662943	895	895	895	895	0
326	20240430	141500	149662943	895	894	895	894	501
327	20240430	141400	149215048	895	895	895	895	0
328	20240430	141300	149215048	895	895	895	895	0
329	20240430	141200	149215048	895	895	895	895	0
330	20240430	141100	149215048	895	895	895	895	80
331	20240430	141000	149143448	895	895	895	895	0
332	20240430	140900	149143448	895	895	895	895	1
333	20240430	140800	149142553	895	895	895	895	0
334	20240430	140700	149142553	895	895	895	895	1
335	20240430	140600	149141658	895	895	895	895	0
336	20240430	140500	149141658	895	895	895	895	1
337	20240430	140400	149140763	894	895	895	894	210
338	20240430	140300	148953022	895	895	895	895	200
339	20240430	140200	148774022	895	895	895	895	200
340	20240430	140100	148595022	895	895	895	895	7
341	20240430	140000	148588757	895	895	895	895	1
342	20240430	135900	148587862	894	894	894	894	0
343	20240430	135800	148587862	894	894	894	894	8
344	20240430	135700	148580710	895	895	895	895	0
345	20240430	135600	148580710	895	895	895	895	0
346	20240430	135500	148580710	895	895	895	895	1
347	20240430	135400	148579815	895	895	895	895	2
348	20240430	135300	148578025	895	895	895	895	2
349	20240430	135200	148576235	895	895	895	895	2
350	20240430	135100	148574445	895	895	895	895	3
351	20240430	135000	148571760	895	895	895	895	0
352	20240430	134900	148571760	895	895	895	895	1
353	20240430	134800	148570865	895	895	895	895	0
354	20240430	134700	148570865	895	895	895	895	1
355	20240430	134600	148569970	895	895	895	895	0
356	20240430	134500	148569970	895	895	895	895	2
357	20240430	134400	148568180	895	895	895	895	1
358	20240430	134300	148567285	894	894	894	894	0
359	20240430	134200	148567285	894	894	894	894	24
360	20240430	134100	148545829	895	895	895	895	1
361	20240430	134000	148544934	894	894	894	894	0
362	20240430	133900	148544934	894	894	894	894	0
363	20240430	133800	148544934	894	895	895	894	2001
364	20240430	133700	146756039	894	894	894	894	3
365	20240430	133600	146753357	895	896	896	895	1557
366	20240430	133500	145359839	897	897	897	897	0
367	20240430	133400	145359839	897	897	897	897	1
368	20240430	133300	145358942	898	898	898	898	3
369	20240430	133200	145356248	898	898	898	898	2
370	20240430	133100	145354452	895	898	898	895	3
371	20240430	133000	145351764	898	898	898	898	1
372	20240430	132900	145350866	898	898	898	898	0
373	20240430	132800	145350866	898	898	898	898	15
374	20240430	132700	145337396	898	898	898	898	10
375	20240430	132600	145328416	898	898	898	895	3803
376	20240430	132500	141918374	899	899	899	899	0
377	20240430	132400	141918374	899	899	899	899	2
378	20240430	132300	141916576	899	899	899	899	0
379	20240430	132200	141916576	899	899	899	899	0
380	20240430	132100	141916576	899	899	899	899	0
381	20240430	132000	141916576	899	899	899	899	4
382	20240430	131900	141912980	899	899	899	899	60
383	20240430	131800	141859040	899	899	899	899	6
384	20240430	131700	141853646	899	899	899	899	1
385	20240430	131600	141852747	899	899	899	899	1
386	20240430	131500	141851848	898	898	898	898	1000
387	20240430	131400	140953848	899	899	899	899	1
388	20240430	131300	140952949	899	899	899	899	0
389	20240430	131200	140952949	899	899	899	899	0
390	20240430	131100	140952949	899	898	899	898	19
391	20240430	131000	140935886	899	899	899	899	2
392	20240430	130900	140934088	899	899	899	899	0
393	20240430	130800	140934088	899	899	899	899	1
394	20240430	130700	140933189	899	899	899	899	0
395	20240430	130600	140933189	899	899	899	899	5
396	20240430	130500	140928694	899	899	899	899	1
397	20240430	130400	140927795	898	898	898	898	6000
398	20240430	130300	135539795	899	899	899	899	1
399	20240430	130200	135538896	899	898	899	898	1003
400	20240430	130100	134638201	899	899	899	899	115
401	20240430	130000	134534816	899	899	899	898	27
402	20240430	125900	134510545	900	900	900	900	0
403	20240430	125800	134510545	900	900	900	900	1
404	20240430	125700	134509645	900	898	900	898	3101
405	20240430	125600	131719627	898	899	899	898	293
406	20240430	125500	131456418	898	899	899	895	1108
407	20240430	125400	130463526	899	898	899	898	6
408	20240430	125300	130458137	898	898	898	898	112
409	20240430	125200	130357561	899	899	899	899	0
410	20240430	125100	130357561	899	899	899	899	0
411	20240430	125000	130357561	899	900	900	899	129
412	20240430	124900	130241584	900	894	900	894	10001
413	20240430	124800	121254886	894	894	894	894	0
414	20240430	124700	121254886	894	894	894	894	1
415	20240430	124600	121253992	894	894	894	894	11
416	20240430	124500	121244158	894	894	894	894	1
417	20240430	124400	121243264	894	894	894	894	0
418	20240430	124300	121243264	894	894	894	894	105
419	20240430	124200	121149394	894	894	894	894	0
420	20240430	124100	121149394	894	894	894	894	1397
421	20240430	124000	119900476	894	894	894	894	0
422	20240430	123900	119900476	894	894	894	894	0
423	20240430	123800	119900476	894	894	894	894	0
424	20240430	123700	119900476	894	894	894	894	0
425	20240430	123600	119900476	894	894	894	894	0
426	20240430	123500	119900476	894	894	894	894	7
427	20240430	123400	119894218	894	894	894	891	502
428	20240430	123300	119446860	892	894	894	892	45
429	20240430	123200	119406706	895	896	896	895	4
430	20240430	123100	119403124	898	898	898	898	4
431	20240430	123000	119399532	899	899	899	899	1
432	20240430	122900	119398633	900	900	900	900	2
433	20240430	122800	119396833	900	900	900	900	1145
434	20240430	122700	118366333	900	900	900	900	3300
435	20240430	122600	115396333	901	901	901	900	2092
436	20240430	122500	113513516	901	889	901	889	26118
437	20240430	122400	90137114	889	889	889	889	0
438	20240430	122300	90137114	889	889	889	889	0
439	20240430	122200	90137114	889	889	889	889	0
440	20240430	122100	90137114	889	889	889	889	39
441	20240430	122000	90102443	889	889	889	889	0
442	20240430	121900	90102443	889	889	889	889	1
443	20240430	121800	90101554	889	889	889	889	1
444	20240430	121700	90100665	889	889	889	889	0
445	20240430	121600	90100665	889	889	889	889	0
446	20240430	121500	90100665	889	889	889	889	2
447	20240430	121400	90098887	889	889	889	889	0
448	20240430	121300	90098887	889	889	889	889	0
449	20240430	121200	90098887	889	889	889	889	0
450	20240430	121100	90098887	889	889	889	889	2
451	20240430	121000	90097109	889	889	889	889	103
452	20240430	120900	90005542	889	889	889	889	0
453	20240430	120800	90005542	889	889	889	889	2
454	20240430	120700	90003764	889	889	889	889	9
455	20240430	120600	89995763	889	889	889	889	0
456	20240430	120500	89995763	889	889	889	889	0
457	20240430	120400	89995763	889	889	889	889	0
458	20240430	120300	89995763	889	889	889	889	0
459	20240430	120200	89995763	889	889	889	889	0
460	20240430	120100	89995763	889	889	889	889	14
461	20240430	120000	89983317	889	889	889	889	0
462	20240430	115900	89983317	889	889	889	889	0
463	20240430	115800	89983317	889	889	889	889	0
464	20240430	115700	89983317	889	889	889	889	0
465	20240430	115600	89983317	889	889	889	889	0
466	20240430	115500	89983317	889	889	889	889	0
467	20240430	115400	89983317	889	889	889	889	0
468	20240430	115300	89983317	889	889	889	889	1
469	20240430	115200	89982428	889	889	889	889	10
470	20240430	115100	89973538	889	889	889	889	4
471	20240430	115000	89969982	889	889	889	889	894
472	20240430	114900	89175216	889	889	889	889	0
473	20240430	114800	89175216	889	889	889	889	0
474	20240430	114700	89175216	889	888	889	888	24
475	20240430	114600	89153903	888	888	888	888	64
476	20240430	114500	89097071	888	888	888	888	0
477	20240430	114400	89097071	888	888	888	888	9
478	20240430	114300	89089079	887	888	888	887	504
479	20240430	114200	88642027	888	888	888	888	1000
480	20240430	114100	87754027	889	889	889	889	7
481	20240430	114000	87747804	889	889	889	889	2
482	20240430	113900	87746026	889	889	889	889	0
483	20240430	113800	87746026	889	889	889	889	0
484	20240430	113700	87746026	889	889	889	889	2
485	20240430	113600	87744248	890	890	890	890	0
486	20240430	113500	87744248	890	890	890	890	0
487	20240430	113400	87744248	890	890	890	890	99
488	20240430	113300	87656138	890	890	890	890	101
489	20240430	113200	87566248	890	890	890	890	0
490	20240430	113100	87566248	890	890	890	890	0
491	20240430	113000	87566248	890	890	890	890	1
492	20240430	112900	87565358	888	888	888	888	0
493	20240430	112800	87565358	888	888	888	888	5100
494	20240430	112700	83036558	888	888	888	888	11
495	20240430	112600	83026790	888	888	888	888	10
496	20240430	112500	83017910	888	888	888	888	0
497	20240430	112400	83017910	888	888	888	888	0
498	20240430	112300	83017910	888	888	888	888	0
499	20240430	112200	83017910	888	888	888	888	0
500	20240430	112100	83017910	888	888	888	888	3
501	20240430	112000	83015246	888	888	888	888	0
502	20240430	111900	83015246	888	888	888	888	0
503	20240430	111800	83015246	888	888	888	888	3
504	20240430	111700	83012582	887	887	887	887	55
505	20240430	111600	82963797	888	888	888	888	1
506	20240430	111500	82962909	888	888	888	888	1121
507	20240430	111400	81967461	888	888	888	888	2500
508	20240430	111300	79747461	888	888	888	888	185
509	20240430	111200	79583181	888	888	888	888	10
510	20240430	111100	79574301	888	888	888	888	4
511	20240430	111000	79570749	889	889	889	889	3
512	20240430	110900	79568082	889	889	889	889	2
513	20240430	110800	79566304	889	888	889	888	108
514	20240430	110700	79470342	887	887	887	887	1000
515	20240430	110600	78583342	888	888	888	888	284
516	20240430	110500	78331150	888	888	888	888	21
517	20240430	110400	78312502	887	889	889	887	3479
518	20240430	110300	75223644	889	890	890	889	2538
519	20240430	110200	72967361	891	891	891	891	0
520	20240430	110100	72967361	891	891	891	891	0
521	20240430	110000	72967361	891	891	891	891	0
522	20240430	105900	72967361	891	889	891	889	17
523	20240430	105800	72952230	891	889	891	889	171
524	20240430	105700	72800148	890	890	890	890	115
525	20240430	105600	72697798	890	890	890	890	6
526	20240430	105500	72692458	890	891	891	890	80
527	20240430	105400	72621199	891	891	891	891	0
528	20240430	105300	72621199	891	890	891	890	1000
529	20240430	105200	71730201	889	889	889	889	2000
530	20240430	105100	69952201	889	891	891	889	6401
531	20240430	105000	64256024	890	890	890	890	0
532	20240430	104900	64256024	890	890	890	890	106
533	20240430	104800	64161684	891	891	891	891	1
534	20240430	104700	64160793	891	891	891	891	0
535	20240430	104600	64160793	891	891	891	891	30
536	20240430	104500	64134063	891	891	891	891	15
537	20240430	104400	64120698	891	891	891	891	1391
538	20240430	104300	62881317	892	892	892	892	2
539	20240430	104200	62879533	892	891	892	891	166
540	20240430	104100	62731624	892	892	892	892	2
541	20240430	104000	62729840	892	892	892	892	0
542	20240430	103900	62729840	892	892	892	892	0
543	20240430	103800	62729840	892	892	892	892	1
544	20240430	103700	62728948	892	892	892	892	147
545	20240430	103600	62597824	892	892	892	892	0
546	20240430	103500	62597824	892	892	892	892	19
547	20240430	103400	62580876	892	891	892	891	2300
548	20240430	103300	60531276	892	892	892	892	11
549	20240430	103200	60521464	891	891	891	891	473
550	20240430	103100	60100021	891	891	891	891	1200
551	20240430	103000	59030821	892	892	892	892	0
552	20240430	102900	59030821	892	892	892	892	10
553	20240430	102800	59021901	892	892	892	892	0
554	20240430	102700	59021901	892	892	892	892	1
555	20240430	102600	59021009	892	892	892	892	0
556	20240430	102500	59021009	892	892	892	892	0
557	20240430	102400	59021009	892	892	892	892	1
558	20240430	102300	59020117	892	892	892	892	1
559	20240430	102200	59019225	891	892	892	891	2
560	20240430	102100	59017442	892	892	892	892	0
561	20240430	102000	59017442	892	892	892	892	0
562	20240430	101900	59017442	892	892	892	892	5
563	20240430	101800	59012982	891	891	891	891	0
564	20240430	101700	59012982	891	892	892	891	43
565	20240430	101600	58974661	894	894	894	894	0
566	20240430	101500	58974661	894	894	894	894	0
567	20240430	101400	58974661	894	894	894	894	0
568	20240430	101300	58974661	894	894	894	894	0
569	20240430	101200	58974661	894	894	894	894	5
570	20240430	101100	58970191	891	891	891	891	27
571	20240430	101000	58946134	894	894	894	894	0
572	20240430	100900	58946134	894	894	894	894	9
573	20240430	100800	58938088	895	894	895	894	353
574	20240430	100700	58622164	894	893	894	893	1703
575	20240430	100600	57100680	891	891	891	891	0
576	20240430	100500	57100680	891	893	893	891	1343
577	20240430	100400	55903812	894	893	894	893	10
578	20240430	100300	55894881	893	893	893	893	3
579	20240430	100200	55892202	893	894	894	893	2
580	20240430	100100	55890415	892	892	892	892	3133
581	20240430	100000	53095779	892	892	892	892	6
582	20240430	095900	53090427	892	891	892	891	98
583	20240430	095800	53003107	892	892	892	892	2
584	20240430	095700	53001323	892	892	892	892	0
585	20240430	095600	53001323	892	892	892	892	15
586	20240430	095500	52987943	892	892	892	892	11
587	20240430	095400	52978131	892	892	892	892	17
588	20240430	095300	52962967	892	892	892	892	0
589	20240430	095200	52962967	892	892	892	892	0
590	20240430	095100	52962967	892	892	892	892	21
591	20240430	095000	52944235	892	892	892	892	2
592	20240430	094900	52942451	892	891	892	891	2
593	20240430	094800	52940668	890	891	891	890	4117
594	20240430	094700	49276537	891	890	891	890	1100
595	20240430	094600	48296937	891	891	891	891	1
596	20240430	094500	48296046	891	891	891	891	5
597	20240430	094400	48291591	890	891	891	890	502
598	20240430	094300	47844809	891	891	891	891	100
599	20240430	094200	47755709	890	890	890	890	2000
600	20240430	094100	45975709	892	892	892	892	3
601	20240430	094000	45973033	892	890	892	890	185
602	20240430	093900	45808273	890	891	891	890	1000
603	20240430	093800	44918226	892	892	892	892	3
604	20240430	093700	44915550	892	891	892	891	2010
605	20240430	093600	43124630	891	891	891	891	0
606	20240430	093500	43124630	891	893	893	891	1429
607	20240430	093400	41850726	893	893	893	893	100
608	20240430	093300	41761426	893	893	893	893	0
609	20240430	093200	41761426	893	892	893	892	297
610	20240430	093100	41496499	892	892	892	891	855
611	20240430	093000	40734548	891	892	892	891	1006
612	20240430	092900	39837200	892	892	892	892	100
613	20240430	092800	39748000	892	892	892	892	100
614	20240430	092700	39658800	892	892	892	892	56
615	20240430	092600	39608848	892	892	892	891	1018
616	20240430	092500	38701784	893	893	893	893	0
617	20240430	092400	38701784	893	893	893	893	5
618	20240430	092300	38697319	892	892	892	891	376
619	20240430	092200	38362201	892	894	894	892	628
620	20240430	092100	37802021	893	894	894	893	65
621	20240430	092000	37743960	894	893	894	893	4
622	20240430	091900	37740386	894	893	894	893	15
623	20240430	091800	37726982	894	890	894	890	3
624	20240430	091700	37724308	894	894	894	890	1516
625	20240430	091600	36373701	894	894	894	894	1
626	20240430	091500	36372807	894	894	894	894	1
627	20240430	091400	36371913	893	894	894	893	115
628	20240430	091300	36269207	892	892	892	892	0
629	20240430	091200	36269207	892	892	892	892	45
630	20240430	091100	36229067	893	897	897	893	1611
631	20240430	091000	34790434	898	898	898	898	4
632	20240430	090900	34786842	892	899	899	892	1211
633	20240430	090800	33705142	899	899	899	899	2
634	20240430	090700	33703344	900	900	900	900	1
635	20240430	090600	33702444	900	892	900	892	2002
636	20240430	090500	31910513	892	890	892	890	2163
637	20240430	090400	29985110	890	897	897	890	7630
638	20240430	090300	23168882	900	898	901	898	1100
639	20240430	090200	22180926	898	909	909	898	1201
640	20240430	090100	21095881	909	885	911	885	19650
641	20240430	090000	3404675	885	885	885	885	3807