KissMeData/018000/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	190400	276607226	957	957	957	957	6564
3	20240430	190300	276607226	957	957	957	957	0
4	20240430	190200	276607226	957	957	957	957	0
5	20240430	190100	276607226	957	957	957	957	0
6	20240430	190000	276607226	957	957	957	957	0
7	20240430	185900	276607226	957	957	957	957	0
8	20240430	185800	276607226	957	957	957	957	0
9	20240430	185700	276607226	957	957	957	957	0
10	20240430	185600	276607226	957	957	957	957	0
11	20240430	185500	276607226	957	957	957	957	0
12	20240430	185400	276607226	957	957	957	957	0
13	20240430	185300	276607226	957	957	957	957	0
14	20240430	185200	276607226	957	957	957	957	0
15	20240430	185100	276607226	957	957	957	957	0
16	20240430	185000	276607226	957	957	957	957	0
17	20240430	184900	276607226	957	957	957	957	0
18	20240430	184800	276607226	957	957	957	957	0
19	20240430	184700	276607226	957	957	957	957	0
20	20240430	184600	276607226	957	957	957	957	0
21	20240430	184500	276607226	957	957	957	957	0
22	20240430	184400	276607226	957	957	957	957	0
23	20240430	184300	276607226	957	957	957	957	0
24	20240430	184200	276607226	957	957	957	957	0
25	20240430	184100	276607226	957	957	957	957	0
26	20240430	184000	276607226	957	957	957	957	0
27	20240430	183900	276607226	957	957	957	957	0
28	20240430	183800	276607226	957	957	957	957	0
29	20240430	183700	276607226	957	957	957	957	0
30	20240430	183600	276607226	957	957	957	957	0
31	20240430	183500	276607226	957	957	957	957	0
32	20240430	183400	276607226	957	957	957	957	6564
33	20240430	183300	276607226	957	957	957	957	0
34	20240430	183200	276607226	957	957	957	957	0
35	20240430	183100	276607226	957	957	957	957	0
36	20240430	183000	276607226	957	957	957	957	0
37	20240430	182900	276607226	957	957	957	957	0
38	20240430	182800	276607226	957	957	957	957	0
39	20240430	182700	276607226	957	957	957	957	0
40	20240430	182600	276607226	957	957	957	957	0
41	20240430	182500	276607226	957	957	957	957	0
42	20240430	182400	276607226	957	957	957	957	0
43	20240430	182300	276607226	957	957	957	957	0
44	20240430	182200	276607226	957	957	957	957	0
45	20240430	182100	276607226	957	957	957	957	0
46	20240430	182000	276607226	957	957	957	957	0
47	20240430	181900	276607226	957	957	957	957	0
48	20240430	181800	276607226	957	957	957	957	0
49	20240430	181700	276607226	957	957	957	957	0
50	20240430	181600	276607226	957	957	957	957	0
51	20240430	181500	276607226	957	957	957	957	0
52	20240430	181400	276607226	957	957	957	957	0
53	20240430	181300	276607226	957	957	957	957	0
54	20240430	181200	276607226	957	957	957	957	0
55	20240430	181100	276607226	957	957	957	957	0
56	20240430	181000	276607226	957	957	957	957	0
57	20240430	180900	276607226	957	957	957	957	0
58	20240430	180800	276607226	957	957	957	957	0
59	20240430	180700	276607226	957	957	957	957	0
60	20240430	180600	276607226	957	957	957	957	0
61	20240430	180500	276607226	957	957	957	957	0
62	20240430	180400	276607226	957	957	957	957	6564
63	20240430	180300	276607226	957	957	957	957	0
64	20240430	180200	276607226	957	957	957	957	0
65	20240430	180100	276607226	957	957	957	957	0
66	20240430	180000	276607226	957	957	957	957	0
67	20240430	175900	276607226	957	957	957	957	0
68	20240430	175800	276607226	957	957	957	957	0
69	20240430	175700	276607226	957	957	957	957	0
70	20240430	175600	276607226	957	957	957	957	0
71	20240430	175500	276607226	957	957	957	957	0
72	20240430	175400	276607226	957	957	957	957	0
73	20240430	175300	276607226	957	957	957	957	0
74	20240430	175200	276607226	957	957	957	957	0
75	20240430	175100	276607226	957	957	957	957	0
76	20240430	175000	276607226	957	957	957	957	0
77	20240430	174900	276607226	957	957	957	957	0
78	20240430	174800	276607226	957	957	957	957	0
79	20240430	174700	276607226	957	957	957	957	0
80	20240430	174600	276607226	957	957	957	957	0
81	20240430	174500	276607226	957	957	957	957	0
82	20240430	174400	276607226	957	957	957	957	0
83	20240430	174300	276607226	957	957	957	957	0
84	20240430	174200	276607226	957	957	957	957	0
85	20240430	174100	276607226	957	957	957	957	0
86	20240430	174000	276607226	957	957	957	957	0
87	20240430	173900	276607226	957	957	957	957	0
88	20240430	173800	276607226	957	957	957	957	0
89	20240430	173700	276607226	957	957	957	957	0
90	20240430	173600	276607226	957	957	957	957	0
91	20240430	173500	276607226	957	957	957	957	0
92	20240430	173400	276607226	957	957	957	957	6564
93	20240430	173300	276607226	957	957	957	957	0
94	20240430	173200	276607226	957	957	957	957	0
95	20240430	173100	276607226	957	957	957	957	0
96	20240430	173000	276607226	957	957	957	957	0
97	20240430	172900	276607226	957	957	957	957	0
98	20240430	172800	276607226	957	957	957	957	0
99	20240430	172700	276607226	957	957	957	957	0
100	20240430	172600	276607226	957	957	957	957	0
101	20240430	172500	276607226	957	957	957	957	0
102	20240430	172400	276607226	957	957	957	957	0
103	20240430	172300	276607226	957	957	957	957	0
104	20240430	172200	276607226	957	957	957	957	0
105	20240430	172100	276607226	957	957	957	957	0
106	20240430	172000	276607226	957	957	957	957	0
107	20240430	171900	276607226	957	957	957	957	0
108	20240430	171800	276607226	957	957	957	957	0
109	20240430	171700	276607226	957	957	957	957	0
110	20240430	171600	276607226	957	957	957	957	0
111	20240430	171500	276607226	957	957	957	957	0
112	20240430	171400	276607226	957	957	957	957	0
113	20240430	171300	276607226	957	957	957	957	0
114	20240430	171200	276607226	957	957	957	957	0
115	20240430	171100	276607226	957	957	957	957	0
116	20240430	171000	276607226	957	957	957	957	0
117	20240430	170900	276607226	957	957	957	957	0
118	20240430	170800	276607226	957	957	957	957	0
119	20240430	170700	276607226	957	957	957	957	0
120	20240430	170600	276607226	957	957	957	957	0
121	20240430	170500	276607226	957	957	957	957	0
122	20240430	170400	276607226	957	957	957	957	6564
123	20240430	170300	276607226	957	957	957	957	0
124	20240430	170200	276607226	957	957	957	957	0
125	20240430	170100	276607226	957	957	957	957	0
126	20240430	170000	276607226	957	957	957	957	0
127	20240430	165900	276607226	957	957	957	957	0
128	20240430	165800	276607226	957	957	957	957	0
129	20240430	165700	276607226	957	957	957	957	0
130	20240430	165600	276607226	957	957	957	957	0
131	20240430	165500	276607226	957	957	957	957	0
132	20240430	165400	276607226	957	957	957	957	0
133	20240430	165300	276607226	957	957	957	957	0
134	20240430	165200	276607226	957	957	957	957	0
135	20240430	165100	276607226	957	957	957	957	0
136	20240430	165000	276607226	957	957	957	957	0
137	20240430	164900	276607226	957	957	957	957	0
138	20240430	164800	276607226	957	957	957	957	0
139	20240430	164700	276607226	957	957	957	957	0
140	20240430	164600	276607226	957	957	957	957	0
141	20240430	164500	276607226	957	957	957	957	0
142	20240430	164400	276607226	957	957	957	957	0
143	20240430	164300	276607226	957	957	957	957	0
144	20240430	164200	276607226	957	957	957	957	0
145	20240430	164100	276607226	957	957	957	957	0
146	20240430	164000	276607226	957	957	957	957	0
147	20240430	163900	276607226	957	957	957	957	0
148	20240430	163800	276607226	957	957	957	957	0
149	20240430	163700	276607226	957	957	957	957	0
150	20240430	163600	276607226	957	957	957	957	0
151	20240430	163500	276607226	957	957	957	957	0
152	20240430	163400	276607226	957	957	957	957	6564
153	20240430	163300	276607226	957	957	957	957	0
154	20240430	163200	276607226	957	957	957	957	0
155	20240430	163100	276607226	957	957	957	957	0
156	20240430	163000	276607226	957	957	957	957	0
157	20240430	162900	276607226	957	957	957	957	0
158	20240430	162800	276607226	957	957	957	957	0
159	20240430	162700	276607226	957	957	957	957	0
160	20240430	162600	276607226	957	957	957	957	0
161	20240430	162500	276607226	957	957	957	957	0
162	20240430	162400	276607226	957	957	957	957	0
163	20240430	162300	276607226	957	957	957	957	0
164	20240430	162200	276607226	957	957	957	957	0
165	20240430	162100	276607226	957	957	957	957	0
166	20240430	162000	276607226	957	957	957	957	0
167	20240430	161900	276607226	957	957	957	957	0
168	20240430	161800	276607226	957	957	957	957	0
169	20240430	161700	276607226	957	957	957	957	0
170	20240430	161600	276607226	957	957	957	957	0
171	20240430	161500	276607226	957	957	957	957	0
172	20240430	161400	276607226	957	957	957	957	0
173	20240430	161300	276607226	957	957	957	957	0
174	20240430	161200	276607226	957	957	957	957	0
175	20240430	161100	276607226	957	957	957	957	0
176	20240430	161000	276607226	957	957	957	957	0
177	20240430	160900	276607226	957	957	957	957	0
178	20240430	160800	276607226	957	957	957	957	0
179	20240430	160700	276607226	957	957	957	957	0
180	20240430	160600	276607226	957	957	957	957	0
181	20240430	160500	276607226	957	957	957	957	0
182	20240430	160400	276607226	957	957	957	957	6564
183	20240430	160300	276607226	957	957	957	957	0
184	20240430	160200	276607226	957	957	957	957	0
185	20240430	160100	276607226	957	957	957	957	0
186	20240430	160000	276607226	957	957	957	957	0
187	20240430	155900	276607226	957	957	957	957	0
188	20240430	155800	276607226	957	957	957	957	0
189	20240430	155700	276607226	957	957	957	957	0
190	20240430	155600	276607226	957	957	957	957	0
191	20240430	155500	276607226	957	957	957	957	0
192	20240430	155400	276607226	957	957	957	957	0
193	20240430	155300	276607226	957	957	957	957	0
194	20240430	155200	276607226	957	957	957	957	0
195	20240430	155100	276607226	957	957	957	957	0
196	20240430	155000	276607226	957	957	957	957	0
197	20240430	154900	276607226	957	957	957	957	0
198	20240430	154800	276607226	957	957	957	957	0
199	20240430	154700	276607226	957	957	957	957	0
200	20240430	154600	276607226	957	957	957	957	0
201	20240430	154500	276607226	957	957	957	957	0
202	20240430	154400	276607226	957	957	957	957	0
203	20240430	154300	276607226	957	957	957	957	0
204	20240430	154200	276607226	957	957	957	957	0
205	20240430	154100	276607226	957	957	957	957	0
206	20240430	154000	276607226	957	957	957	957	0
207	20240430	153900	276607226	957	957	957	957	0
208	20240430	153800	276607226	957	957	957	957	0
209	20240430	153700	276607226	957	957	957	957	0
210	20240430	153600	276607226	957	957	957	957	0
211	20240430	153500	276607226	957	957	957	957	0
212	20240430	153400	276607226	957	957	957	957	6564
213	20240430	153300	276607226	957	957	957	957	0
214	20240430	153200	276607226	957	957	957	957	0
215	20240430	153100	276607226	957	957	957	957	0
216	20240430	153000	276607226	957	957	957	957	6564
217	20240430	152900	270325478	960	960	960	960	0
218	20240430	152800	270325478	960	960	960	960	0
219	20240430	152700	270325478	960	960	960	960	0
220	20240430	152600	270325478	960	960	960	960	0
221	20240430	152500	270325478	960	960	960	960	0
222	20240430	152400	270325478	960	960	960	960	0
223	20240430	152300	270325478	960	960	960	960	0
224	20240430	152200	270325478	960	960	960	960	0
225	20240430	152100	270325478	960	960	960	960	0
226	20240430	152000	270325478	960	960	960	960	0
227	20240430	151900	270325478	960	958	960	957	1312
228	20240430	151800	269069041	960	960	960	960	0
229	20240430	151700	269069041	960	960	960	960	447
230	20240430	151600	268639921	960	960	960	960	1
231	20240430	151500	268638961	957	957	957	957	520
232	20240430	151400	268141321	957	957	957	957	180
233	20240430	151300	267969061	957	957	957	957	0
234	20240430	151200	267969061	957	957	957	957	502
235	20240430	151100	267488647	957	957	957	956	375
236	20240430	151000	267129959	957	957	957	957	2
237	20240430	150900	267128045	957	956	957	956	57
238	20240430	150800	267073552	956	960	960	956	4054
239	20240430	150700	263194316	957	959	959	957	5095
240	20240430	150600	258318199	957	958	959	957	4864
241	20240430	150500	253661461	958	958	958	958	1
242	20240430	150400	253660503	957	957	958	957	401
243	20240430	150300	253276711	957	957	957	957	5000
244	20240430	150200	248491711	958	957	958	957	5106
245	20240430	150100	243605163	957	958	958	957	5037
246	20240430	150000	238784717	958	958	958	958	6052
247	20240430	145900	232986901	959	959	959	959	0
248	20240430	145800	232986901	959	959	959	959	4
249	20240430	145700	232983065	957	957	957	957	400
250	20240430	145600	232600265	959	959	960	957	7200
251	20240430	145500	225699849	960	960	960	960	0
252	20240430	145400	225699849	960	960	960	960	200
253	20240430	145300	225507849	960	960	960	960	1019
254	20240430	145200	224529609	960	960	960	960	1
255	20240430	145100	224528649	956	960	960	956	440
256	20240430	145000	224107209	960	960	960	960	105
257	20240430	144900	224006409	960	960	960	960	100
258	20240430	144800	223910409	960	957	960	956	700
259	20240430	144700	223239985	960	960	960	960	88
260	20240430	144600	223155505	960	960	960	960	10
261	20240430	144500	223145905	960	960	960	960	0
262	20240430	144400	223145905	960	960	960	960	267
263	20240430	144300	222889585	960	960	960	960	515
264	20240430	144200	222395185	960	960	960	960	807
265	20240430	144100	221620465	962	962	962	962	0
266	20240430	144000	221620465	962	962	962	962	0
267	20240430	143900	221620465	962	962	962	962	106
268	20240430	143800	221518493	962	960	962	960	190
269	20240430	143700	221335913	964	960	964	960	30105
270	20240430	143600	192360132	960	960	960	960	307
271	20240430	143500	192065412	957	959	960	957	1579
272	20240430	143400	190552550	960	959	960	959	500
273	20240430	143300	190072600	960	960	960	960	0
274	20240430	143200	190072600	960	960	960	960	2
275	20240430	143100	190070680	960	960	960	960	100
276	20240430	143000	189974680	960	960	960	960	1
277	20240430	142900	189973720	955	955	955	955	0
278	20240430	142800	189973720	955	956	956	955	474
279	20240430	142700	189521047	956	956	956	956	300
280	20240430	142600	189234247	956	956	956	956	3
281	20240430	142500	189231379	956	958	958	956	2773
282	20240430	142400	186579812	957	957	957	957	0
283	20240430	142300	186579812	957	957	957	957	0
284	20240430	142200	186579812	957	957	957	957	0
285	20240430	142100	186579812	957	957	957	957	220
286	20240430	142000	186369272	957	957	957	957	0
287	20240430	141900	186369272	957	957	957	957	10
288	20240430	141800	186359702	957	957	957	957	173
289	20240430	141700	186194141	957	960	960	957	12
290	20240430	141600	186182651	960	960	960	960	0
291	20240430	141500	186182651	960	960	960	960	10
292	20240430	141400	186173051	960	960	960	960	1
293	20240430	141300	186172091	960	960	960	960	0
294	20240430	141200	186172091	960	960	960	960	0
295	20240430	141100	186172091	960	960	960	960	0
296	20240430	141000	186172091	960	960	960	960	0
297	20240430	140900	186172091	960	960	960	960	0
298	20240430	140800	186172091	960	960	960	960	47
299	20240430	140700	186126971	960	961	961	960	1157
300	20240430	140600	185015246	961	960	961	960	219
301	20240430	140500	184804998	960	960	960	960	2
302	20240430	140400	184803078	960	960	960	960	1000
303	20240430	140300	183843078	960	960	960	960	552
304	20240430	140200	183313158	960	960	960	960	0
305	20240430	140100	183313158	960	960	960	960	111
306	20240430	140000	183206598	960	960	960	960	0
307	20240430	135900	183206598	960	960	960	960	1256
308	20240430	135800	182000838	960	960	960	960	793
309	20240430	135700	181239558	960	960	960	960	1
310	20240430	135600	181238598	956	956	956	956	100
311	20240430	135500	181142998	956	956	956	956	0
312	20240430	135400	181142998	956	956	956	956	6
313	20240430	135300	181137262	956	956	956	956	28
314	20240430	135200	181110494	960	960	960	960	21
315	20240430	135100	181090334	960	960	960	960	0
316	20240430	135000	181090334	960	960	960	960	0
317	20240430	134900	181090334	960	960	960	960	340
318	20240430	134800	180763934	960	960	960	960	660
319	20240430	134700	180130334	960	960	960	960	2000
320	20240430	134600	178210334	960	960	960	960	0
321	20240430	134500	178210334	960	960	960	960	133
322	20240430	134400	178082654	960	958	960	958	168
323	20240430	134300	177921670	960	960	960	960	10
324	20240430	134200	177912070	961	961	961	961	2
325	20240430	134100	177910148	961	960	961	960	4814
326	20240430	134000	173287946	960	960	960	960	248
327	20240430	133900	173049866	960	960	960	960	1
328	20240430	133800	173048906	959	959	959	959	36
329	20240430	133700	173014382	959	959	959	959	488
330	20240430	133600	172546390	958	958	958	958	0
331	20240430	133500	172546390	958	958	958	958	2
332	20240430	133400	172544474	960	960	960	960	1
333	20240430	133300	172543514	960	960	960	960	0
334	20240430	133200	172543514	960	960	960	960	7
335	20240430	133100	172536794	960	960	960	960	20
336	20240430	133000	172517594	960	960	960	960	0
337	20240430	132900	172517594	960	960	960	960	0
338	20240430	132800	172517594	960	960	960	960	0
339	20240430	132700	172517594	960	960	960	960	9
340	20240430	132600	172508954	960	960	960	960	0
341	20240430	132500	172508954	960	960	960	960	1
342	20240430	132400	172507994	956	956	956	956	0
343	20240430	132300	172507994	956	956	956	956	0
344	20240430	132200	172507994	956	957	957	956	200
345	20240430	132100	172316737	957	957	957	957	300
346	20240430	132000	172029637	958	958	958	958	500
347	20240430	131900	171550637	958	958	958	958	0
348	20240430	131800	171550637	958	958	958	958	0
349	20240430	131700	171550637	958	958	958	958	0
350	20240430	131600	171550637	958	958	958	958	4000
351	20240430	131500	167718637	958	958	958	958	25
352	20240430	131400	167694687	958	958	958	958	0
353	20240430	131300	167694687	958	958	958	958	0
354	20240430	131200	167694687	958	958	958	958	12
355	20240430	131100	167683191	958	958	958	958	0
356	20240430	131000	167683191	958	959	959	958	320
357	20240430	130900	167376592	960	960	960	960	300
358	20240430	130800	167088592	960	960	960	960	104
359	20240430	130700	166988752	960	960	960	960	100
360	20240430	130600	166892752	960	960	960	960	158
361	20240430	130500	166741072	959	959	959	959	33
362	20240430	130400	166709425	958	958	958	958	0
363	20240430	130300	166709425	958	958	958	958	1000
364	20240430	130200	165751425	959	959	959	959	21
365	20240430	130100	165731286	959	959	959	959	30
366	20240430	130000	165702516	959	959	959	959	758
367	20240430	125900	164975594	959	959	959	959	399
368	20240430	125800	164592953	960	960	960	960	0
369	20240430	125700	164592953	960	960	960	960	4
370	20240430	125600	164589113	960	960	960	960	98
371	20240430	125500	164495033	960	960	960	960	1041
372	20240430	125400	163495673	960	960	960	960	104
373	20240430	125300	163395833	960	960	960	960	5
374	20240430	125200	163391033	960	958	960	956	2437
375	20240430	125100	161055828	960	960	960	960	1
376	20240430	125000	161054868	960	960	960	960	0
377	20240430	124900	161054868	960	959	960	958	2313
378	20240430	124800	158836268	960	960	960	960	1
379	20240430	124700	158835308	959	959	959	959	2
380	20240430	124600	158833390	959	959	959	959	1
381	20240430	124500	158832431	960	960	960	960	0
382	20240430	124400	158832431	960	960	960	960	100
383	20240430	124300	158736431	960	958	960	958	2
384	20240430	124200	158734513	958	958	958	958	1
385	20240430	124100	158733555	960	960	960	960	0
386	20240430	124000	158733555	960	960	960	960	53
387	20240430	123900	158682675	960	960	960	960	5
388	20240430	123800	158677875	960	960	960	960	0
389	20240430	123700	158677875	960	960	960	960	0
390	20240430	123600	158677875	960	960	960	960	0
391	20240430	123500	158677875	960	960	960	960	2
392	20240430	123400	158675955	961	961	961	961	0
393	20240430	123300	158675955	961	961	961	961	0
394	20240430	123200	158675955	961	961	961	961	0
395	20240430	123100	158675955	961	960	961	960	3
396	20240430	123000	158673074	959	959	959	959	201
397	20240430	122900	158480315	958	959	959	958	1728
398	20240430	122800	156824869	959	959	959	959	365
399	20240430	122700	156474834	960	960	960	960	3
400	20240430	122600	156471954	960	960	960	959	575
401	20240430	122500	155920212	960	960	960	960	497
402	20240430	122400	155443092	960	961	961	960	791
403	20240430	122300	154683731	960	960	960	960	54
404	20240430	122200	154631891	961	961	961	961	215
405	20240430	122100	154425276	961	962	962	961	184
406	20240430	122000	154248402	961	961	961	961	52
407	20240430	121900	154198430	961	960	961	960	513
408	20240430	121800	153705438	960	961	961	960	101
409	20240430	121700	153608378	961	962	962	961	3
410	20240430	121600	153605494	961	961	961	961	2
411	20240430	121500	153603572	962	961	962	961	5
412	20240430	121400	153598766	961	961	961	961	2
413	20240430	121300	153596844	962	961	962	961	305
414	20240430	121200	153303597	961	961	961	961	37
415	20240430	121100	153268040	962	962	962	962	0
416	20240430	121000	153268040	962	961	962	961	2000
417	20240430	120900	151344995	958	958	958	958	11
418	20240430	120800	151334457	960	960	960	960	24
419	20240430	120700	151311417	961	961	961	961	30
420	20240430	120600	151282587	961	961	961	961	11
421	20240430	120500	151272016	961	961	961	961	0
422	20240430	120400	151272016	961	961	961	961	0
423	20240430	120300	151272016	961	961	961	961	0
424	20240430	120200	151272016	961	961	961	961	1000
425	20240430	120100	150311016	961	961	961	961	2
426	20240430	120000	150309094	961	961	961	961	2
427	20240430	115900	150307172	961	961	961	961	110
428	20240430	115800	150201462	961	961	961	961	0
429	20240430	115700	150201462	961	961	961	961	0
430	20240430	115600	150201462	961	961	961	961	5000
431	20240430	115500	145396462	961	961	961	961	0
432	20240430	115400	145396462	961	961	961	961	62
433	20240430	115300	145336880	961	961	961	961	5382
434	20240430	115200	140164778	961	959	961	959	3951
435	20240430	115100	136369611	958	957	958	957	402
436	20240430	115000	135984895	956	956	956	956	0
437	20240430	114900	135984895	956	956	956	956	150
438	20240430	114800	135841495	956	956	956	956	0
439	20240430	114700	135841495	956	956	956	956	0
440	20240430	114600	135841495	956	959	959	956	835
441	20240430	114500	135043229	959	959	959	959	0
442	20240430	114400	135043229	959	959	959	959	0
443	20240430	114300	135043229	959	959	959	959	8
444	20240430	114200	135035557	959	959	959	959	102
445	20240430	114100	134937739	956	956	956	956	18
446	20240430	114000	134920531	956	956	956	956	9
447	20240430	113900	134911927	956	955	956	955	198
448	20240430	113800	134722836	956	957	957	956	803
449	20240430	113700	133954845	957	958	958	957	1200
450	20240430	113600	132806345	959	959	959	959	0
451	20240430	113500	132806345	959	959	959	959	0
452	20240430	113400	132806345	959	959	959	959	0
453	20240430	113300	132806345	959	959	959	959	0
454	20240430	113200	132806345	959	959	959	959	0
455	20240430	113100	132806345	959	959	959	959	2
456	20240430	113000	132804427	960	960	960	960	0
457	20240430	112900	132804427	960	960	960	960	1
458	20240430	112800	132803467	958	958	958	958	75
459	20240430	112700	132731617	958	959	959	958	925
460	20240430	112600	131844642	959	959	959	959	0
461	20240430	112500	131844642	959	959	959	959	0
462	20240430	112400	131844642	959	959	959	959	2073
463	20240430	112300	129856635	960	960	960	960	506
464	20240430	112200	129370875	960	960	960	960	104
465	20240430	112100	129271035	960	959	960	959	48
466	20240430	112000	129224977	960	960	960	960	151
467	20240430	111900	129080017	961	961	961	961	5
468	20240430	111800	129075212	961	961	961	961	0
469	20240430	111700	129075212	961	961	961	961	1
470	20240430	111600	129074251	961	961	961	961	0
471	20240430	111500	129074251	961	961	961	961	877
472	20240430	111400	128231454	961	961	961	961	185
473	20240430	111300	128053669	961	961	961	961	1
474	20240430	111200	128052708	961	961	961	961	50
475	20240430	111100	128004658	961	961	961	961	0
476	20240430	111000	128004658	961	961	961	961	5
477	20240430	110900	127999853	961	961	961	961	40
478	20240430	110800	127961413	961	961	961	961	104
479	20240430	110700	127861469	961	961	961	961	7
480	20240430	110600	127854742	961	961	961	961	1000
481	20240430	110500	126893742	961	961	961	961	0
482	20240430	110400	126893742	961	961	961	957	440
483	20240430	110300	126470910	961	961	961	961	8
484	20240430	110200	126463222	962	957	962	957	15
485	20240430	110100	126448862	956	961	962	956	1973
486	20240430	110000	124551194	961	961	961	955	1328
487	20240430	105900	123276840	960	960	960	960	200
488	20240430	105800	123084840	960	960	960	960	1395
489	20240430	105700	121745640	956	956	956	956	0
490	20240430	105600	121745640	956	960	960	956	2058
491	20240430	105500	119770192	960	960	960	960	552
492	20240430	105400	119240272	959	959	959	959	104
493	20240430	105300	119140536	959	959	959	959	0
494	20240430	105200	119140536	959	959	959	959	0
495	20240430	105100	119140536	959	959	959	959	0
496	20240430	105000	119140536	959	959	959	959	0
497	20240430	104900	119140536	959	959	959	959	1218
498	20240430	104800	117972474	959	959	959	959	0
499	20240430	104700	117972474	959	959	959	959	905
500	20240430	104600	117104579	959	959	959	959	4
501	20240430	104500	117100743	958	958	958	958	0
502	20240430	104400	117100743	958	958	958	958	0
503	20240430	104300	117100743	958	958	958	958	72
504	20240430	104200	117031767	958	958	958	958	0
505	20240430	104100	117031767	958	955	958	955	430
506	20240430	104000	116621114	955	955	955	955	618
507	20240430	103900	116030924	955	955	955	955	2596
508	20240430	103800	113551744	955	958	958	953	9238
509	20240430	103700	104732387	958	958	958	958	0
510	20240430	103600	104732387	958	958	958	958	100
511	20240430	103500	104636587	960	960	960	960	0
512	20240430	103400	104636587	960	960	960	960	160
513	20240430	103300	104482987	960	960	960	960	0
514	20240430	103200	104482987	960	960	960	960	2017
515	20240430	103100	102546667	960	960	960	960	2524
516	20240430	103000	100123627	960	960	960	960	0
517	20240430	102900	100123627	960	960	960	960	71
518	20240430	102800	100055467	960	960	960	960	1324
519	20240430	102700	98784427	960	960	960	960	1
520	20240430	102600	98783467	960	957	960	956	1178
521	20240430	102500	97656584	958	958	958	958	2
522	20240430	102400	97654668	958	959	959	958	1774
523	20240430	102300	95954427	960	959	960	959	254
524	20240430	102200	95710840	959	959	959	959	98
525	20240430	102100	95616858	959	959	959	959	0
526	20240430	102000	95616858	959	959	959	959	1449
527	20240430	101900	94227267	960	960	960	960	62
528	20240430	101800	94167747	960	959	960	959	173
529	20240430	101700	94001838	960	960	960	959	668
530	20240430	101600	93361220	961	961	961	960	3842
531	20240430	101500	89672881	961	961	961	961	514
532	20240430	101400	89178927	962	963	963	962	2220
533	20240430	101300	87043085	964	964	964	964	2002
534	20240430	101200	85113157	964	964	964	964	0
535	20240430	101100	85113157	964	963	964	963	253
536	20240430	101000	84869472	962	963	963	962	7
537	20240430	100900	84862732	960	960	960	960	2
538	20240430	100800	84860812	963	963	963	963	60
539	20240430	100700	84803032	964	964	964	964	0
540	20240430	100600	84803032	964	964	964	964	352
541	20240430	100500	84463704	964	963	964	963	174
542	20240430	100400	84296141	963	961	963	961	1295
543	20240430	100300	83051620	961	961	964	961	5048
544	20240430	100200	78195374	961	961	961	961	1
545	20240430	100100	78194413	960	960	960	960	0
546	20240430	100000	78194413	960	961	961	960	755
547	20240430	095900	77469558	961	961	962	961	82
548	20240430	095800	77390734	962	961	962	961	135
549	20240430	095700	77260868	962	961	962	961	1155
550	20240430	095600	76150158	961	961	961	961	0
551	20240430	095500	76150158	961	961	962	961	1170
552	20240430	095400	75025688	961	960	961	960	1634
553	20240430	095300	73457045	959	960	960	959	4221
554	20240430	095200	69409104	960	959	960	959	126
555	20240430	095100	69288244	959	959	959	959	258
556	20240430	095000	69040822	960	960	960	960	44
557	20240430	094900	68998582	960	960	960	960	0
558	20240430	094800	68998582	960	960	960	960	51
559	20240430	094700	68949622	959	959	959	959	729
560	20240430	094600	68250511	956	956	956	956	19
561	20240430	094500	68232347	959	959	959	959	0
562	20240430	094400	68232347	959	959	959	956	137
563	20240430	094300	68101234	960	960	960	960	10
564	20240430	094200	68091634	960	960	960	960	0
565	20240430	094100	68091634	960	955	960	955	129
566	20240430	094000	67968289	960	960	960	960	1
567	20240430	093900	67967329	960	960	960	960	112
568	20240430	093800	67859809	960	960	960	960	0
569	20240430	093700	67859809	960	960	960	960	370
570	20240430	093600	67504609	962	962	962	962	68
571	20240430	093500	67439193	962	960	962	960	2005
572	20240430	093400	65514383	960	958	960	953	2029
573	20240430	093300	63577568	958	958	958	958	1
574	20240430	093200	63576610	955	960	960	954	992
575	20240430	093100	62629536	953	960	960	953	1100
576	20240430	093000	61579450	960	962	962	956	2005
577	20240430	092900	59662166	962	964	964	957	2291
578	20240430	092800	57465922	964	963	964	957	1588
579	20240430	092700	55937194	963	962	963	962	1330
580	20240430	092600	54656527	962	963	963	962	4009
581	20240430	092500	50797906	960	960	964	960	3144
582	20240430	092400	47779457	960	964	964	960	244
583	20240430	092300	47544797	964	962	964	960	2031
584	20240430	092200	45588946	962	962	962	962	216
585	20240430	092100	45381154	962	962	963	959	5
586	20240430	092000	45376346	957	960	960	957	1292
587	20240430	091900	44136807	960	960	960	960	187
588	20240430	091800	43957287	959	957	959	957	3935
589	20240430	091700	40187554	958	958	959	958	1076
590	20240430	091600	39155729	960	952	960	952	10213
591	20240430	091500	29381978	952	952	952	952	3500
592	20240430	091400	26049978	952	948	952	948	902
593	20240430	091300	25191694	947	951	951	947	4827
594	20240430	091200	20617226	952	952	952	952	1
595	20240430	091100	20616274	952	951	952	951	35
596	20240430	091000	20582988	951	951	951	951	6
597	20240430	090900	20577282	951	948	951	948	212
598	20240430	090800	20376291	952	948	952	948	101
599	20240430	090700	20280539	947	947	948	947	5046
600	20240430	090600	15500938	948	952	952	948	322
601	20240430	090500	15195278	952	952	952	952	220
602	20240430	090400	14985838	952	952	952	952	703
603	20240430	090300	14316582	952	956	956	946	6160
604	20240430	090200	8459831	956	956	959	950	7643
605	20240430	090100	1161809	959	959	959	959	3
606	20240430	090000	1158932	957	957	959	957	1211