KissMeData/131090/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	202100	57846434	956	956	956	956	622
3	20240430	202000	57846434	956	956	956	956	0
4	20240430	201900	57846434	956	956	956	956	0
5	20240430	201800	57846434	956	956	956	956	0
6	20240430	201700	57846434	956	956	956	956	0
7	20240430	201600	57846434	956	956	956	956	0
8	20240430	201500	57846434	956	956	956	956	0
9	20240430	201400	57846434	956	956	956	956	0
10	20240430	201300	57846434	956	956	956	956	0
11	20240430	201200	57846434	956	956	956	956	0
12	20240430	201100	57846434	956	956	956	956	0
13	20240430	201000	57846434	956	956	956	956	0
14	20240430	200900	57846434	956	956	956	956	0
15	20240430	200800	57846434	956	956	956	956	0
16	20240430	200700	57846434	956	956	956	956	0
17	20240430	200600	57846434	956	956	956	956	0
18	20240430	200500	57846434	956	956	956	956	0
19	20240430	200400	57846434	956	956	956	956	0
20	20240430	200300	57846434	956	956	956	956	0
21	20240430	200200	57846434	956	956	956	956	0
22	20240430	200100	57846434	956	956	956	956	0
23	20240430	200000	57846434	956	956	956	956	0
24	20240430	195900	57846434	956	956	956	956	0
25	20240430	195800	57846434	956	956	956	956	0
26	20240430	195700	57846434	956	956	956	956	0
27	20240430	195600	57846434	956	956	956	956	0
28	20240430	195500	57846434	956	956	956	956	0
29	20240430	195400	57846434	956	956	956	956	0
30	20240430	195300	57846434	956	956	956	956	0
31	20240430	195200	57846434	956	956	956	956	0
32	20240430	195100	57846434	956	956	956	956	622
33	20240430	195000	57846434	956	956	956	956	0
34	20240430	194900	57846434	956	956	956	956	0
35	20240430	194800	57846434	956	956	956	956	0
36	20240430	194700	57846434	956	956	956	956	0
37	20240430	194600	57846434	956	956	956	956	0
38	20240430	194500	57846434	956	956	956	956	0
39	20240430	194400	57846434	956	956	956	956	0
40	20240430	194300	57846434	956	956	956	956	0
41	20240430	194200	57846434	956	956	956	956	0
42	20240430	194100	57846434	956	956	956	956	0
43	20240430	194000	57846434	956	956	956	956	0
44	20240430	193900	57846434	956	956	956	956	0
45	20240430	193800	57846434	956	956	956	956	0
46	20240430	193700	57846434	956	956	956	956	0
47	20240430	193600	57846434	956	956	956	956	0
48	20240430	193500	57846434	956	956	956	956	0
49	20240430	193400	57846434	956	956	956	956	0
50	20240430	193300	57846434	956	956	956	956	0
51	20240430	193200	57846434	956	956	956	956	0
52	20240430	193100	57846434	956	956	956	956	0
53	20240430	193000	57846434	956	956	956	956	0
54	20240430	192900	57846434	956	956	956	956	0
55	20240430	192800	57846434	956	956	956	956	0
56	20240430	192700	57846434	956	956	956	956	0
57	20240430	192600	57846434	956	956	956	956	0
58	20240430	192500	57846434	956	956	956	956	0
59	20240430	192400	57846434	956	956	956	956	0
60	20240430	192300	57846434	956	956	956	956	0
61	20240430	192200	57846434	956	956	956	956	0
62	20240430	192100	57846434	956	956	956	956	622
63	20240430	192000	57846434	956	956	956	956	0
64	20240430	191900	57846434	956	956	956	956	0
65	20240430	191800	57846434	956	956	956	956	0
66	20240430	191700	57846434	956	956	956	956	0
67	20240430	191600	57846434	956	956	956	956	0
68	20240430	191500	57846434	956	956	956	956	0
69	20240430	191400	57846434	956	956	956	956	0
70	20240430	191300	57846434	956	956	956	956	0
71	20240430	191200	57846434	956	956	956	956	0
72	20240430	191100	57846434	956	956	956	956	0
73	20240430	191000	57846434	956	956	956	956	0
74	20240430	190900	57846434	956	956	956	956	0
75	20240430	190800	57846434	956	956	956	956	0
76	20240430	190700	57846434	956	956	956	956	0
77	20240430	190600	57846434	956	956	956	956	0
78	20240430	190500	57846434	956	956	956	956	0
79	20240430	190400	57846434	956	956	956	956	0
80	20240430	190300	57846434	956	956	956	956	0
81	20240430	190200	57846434	956	956	956	956	0
82	20240430	190100	57846434	956	956	956	956	0
83	20240430	190000	57846434	956	956	956	956	0
84	20240430	185900	57846434	956	956	956	956	0
85	20240430	185800	57846434	956	956	956	956	0
86	20240430	185700	57846434	956	956	956	956	0
87	20240430	185600	57846434	956	956	956	956	0
88	20240430	185500	57846434	956	956	956	956	0
89	20240430	185400	57846434	956	956	956	956	0
90	20240430	185300	57846434	956	956	956	956	0
91	20240430	185200	57846434	956	956	956	956	0
92	20240430	185100	57846434	956	956	956	956	622
93	20240430	185000	57846434	956	956	956	956	0
94	20240430	184900	57846434	956	956	956	956	0
95	20240430	184800	57846434	956	956	956	956	0
96	20240430	184700	57846434	956	956	956	956	0
97	20240430	184600	57846434	956	956	956	956	0
98	20240430	184500	57846434	956	956	956	956	0
99	20240430	184400	57846434	956	956	956	956	0
100	20240430	184300	57846434	956	956	956	956	0
101	20240430	184200	57846434	956	956	956	956	0
102	20240430	184100	57846434	956	956	956	956	0
103	20240430	184000	57846434	956	956	956	956	0
104	20240430	183900	57846434	956	956	956	956	0
105	20240430	183800	57846434	956	956	956	956	0
106	20240430	183700	57846434	956	956	956	956	0
107	20240430	183600	57846434	956	956	956	956	0
108	20240430	183500	57846434	956	956	956	956	0
109	20240430	183400	57846434	956	956	956	956	0
110	20240430	183300	57846434	956	956	956	956	0
111	20240430	183200	57846434	956	956	956	956	0
112	20240430	183100	57846434	956	956	956	956	0
113	20240430	183000	57846434	956	956	956	956	0
114	20240430	182900	57846434	956	956	956	956	0
115	20240430	182800	57846434	956	956	956	956	0
116	20240430	182700	57846434	956	956	956	956	0
117	20240430	182600	57846434	956	956	956	956	0
118	20240430	182500	57846434	956	956	956	956	0
119	20240430	182400	57846434	956	956	956	956	0
120	20240430	182300	57846434	956	956	956	956	0
121	20240430	182200	57846434	956	956	956	956	0
122	20240430	182100	57846434	956	956	956	956	622
123	20240430	182000	57846434	956	956	956	956	0
124	20240430	181900	57846434	956	956	956	956	0
125	20240430	181800	57846434	956	956	956	956	0
126	20240430	181700	57846434	956	956	956	956	0
127	20240430	181600	57846434	956	956	956	956	0
128	20240430	181500	57846434	956	956	956	956	0
129	20240430	181400	57846434	956	956	956	956	0
130	20240430	181300	57846434	956	956	956	956	0
131	20240430	181200	57846434	956	956	956	956	0
132	20240430	181100	57846434	956	956	956	956	0
133	20240430	181000	57846434	956	956	956	956	0
134	20240430	180900	57846434	956	956	956	956	0
135	20240430	180800	57846434	956	956	956	956	0
136	20240430	180700	57846434	956	956	956	956	0
137	20240430	180600	57846434	956	956	956	956	0
138	20240430	180500	57846434	956	956	956	956	0
139	20240430	180400	57846434	956	956	956	956	0
140	20240430	180300	57846434	956	956	956	956	0
141	20240430	180200	57846434	956	956	956	956	0
142	20240430	180100	57846434	956	956	956	956	0
143	20240430	180000	57846434	956	956	956	956	0
144	20240430	175900	57846434	956	956	956	956	0
145	20240430	175800	57846434	956	956	956	956	0
146	20240430	175700	57846434	956	956	956	956	0
147	20240430	175600	57846434	956	956	956	956	0
148	20240430	175500	57846434	956	956	956	956	0
149	20240430	175400	57846434	956	956	956	956	0
150	20240430	175300	57846434	956	956	956	956	0
151	20240430	175200	57846434	956	956	956	956	0
152	20240430	175100	57846434	956	956	956	956	622
153	20240430	175000	57846434	956	956	956	956	0
154	20240430	174900	57846434	956	956	956	956	0
155	20240430	174800	57846434	956	956	956	956	0
156	20240430	174700	57846434	956	956	956	956	0
157	20240430	174600	57846434	956	956	956	956	0
158	20240430	174500	57846434	956	956	956	956	0
159	20240430	174400	57846434	956	956	956	956	0
160	20240430	174300	57846434	956	956	956	956	0
161	20240430	174200	57846434	956	956	956	956	0
162	20240430	174100	57846434	956	956	956	956	0
163	20240430	174000	57846434	956	956	956	956	0
164	20240430	173900	57846434	956	956	956	956	0
165	20240430	173800	57846434	956	956	956	956	0
166	20240430	173700	57846434	956	956	956	956	0
167	20240430	173600	57846434	956	956	956	956	0
168	20240430	173500	57846434	956	956	956	956	0
169	20240430	173400	57846434	956	956	956	956	0
170	20240430	173300	57846434	956	956	956	956	0
171	20240430	173200	57846434	956	956	956	956	0
172	20240430	173100	57846434	956	956	956	956	0
173	20240430	173000	57846434	956	956	956	956	0
174	20240430	172900	57846434	956	956	956	956	0
175	20240430	172800	57846434	956	956	956	956	0
176	20240430	172700	57846434	956	956	956	956	0
177	20240430	172600	57846434	956	956	956	956	0
178	20240430	172500	57846434	956	956	956	956	0
179	20240430	172400	57846434	956	956	956	956	0
180	20240430	172300	57846434	956	956	956	956	0
181	20240430	172200	57846434	956	956	956	956	0
182	20240430	172100	57846434	956	956	956	956	622
183	20240430	172000	57846434	956	956	956	956	0
184	20240430	171900	57846434	956	956	956	956	0
185	20240430	171800	57846434	956	956	956	956	0
186	20240430	171700	57846434	956	956	956	956	0
187	20240430	171600	57846434	956	956	956	956	0
188	20240430	171500	57846434	956	956	956	956	0
189	20240430	171400	57846434	956	956	956	956	0
190	20240430	171300	57846434	956	956	956	956	0
191	20240430	171200	57846434	956	956	956	956	0
192	20240430	171100	57846434	956	956	956	956	0
193	20240430	171000	57846434	956	956	956	956	0
194	20240430	170900	57846434	956	956	956	956	0
195	20240430	170800	57846434	956	956	956	956	0
196	20240430	170700	57846434	956	956	956	956	0
197	20240430	170600	57846434	956	956	956	956	0
198	20240430	170500	57846434	956	956	956	956	0
199	20240430	170400	57846434	956	956	956	956	0
200	20240430	170300	57846434	956	956	956	956	0
201	20240430	170200	57846434	956	956	956	956	0
202	20240430	170100	57846434	956	956	956	956	0
203	20240430	170000	57846434	956	956	956	956	0
204	20240430	165900	57846434	956	956	956	956	0
205	20240430	165800	57846434	956	956	956	956	0
206	20240430	165700	57846434	956	956	956	956	0
207	20240430	165600	57846434	956	956	956	956	0
208	20240430	165500	57846434	956	956	956	956	0
209	20240430	165400	57846434	956	956	956	956	0
210	20240430	165300	57846434	956	956	956	956	0
211	20240430	165200	57846434	956	956	956	956	0
212	20240430	165100	57846434	956	956	956	956	622
213	20240430	165000	57846434	956	956	956	956	0
214	20240430	164900	57846434	956	956	956	956	0
215	20240430	164800	57846434	956	956	956	956	0
216	20240430	164700	57846434	956	956	956	956	0
217	20240430	164600	57846434	956	956	956	956	0
218	20240430	164500	57846434	956	956	956	956	0
219	20240430	164400	57846434	956	956	956	956	0
220	20240430	164300	57846434	956	956	956	956	0
221	20240430	164200	57846434	956	956	956	956	0
222	20240430	164100	57846434	956	956	956	956	0
223	20240430	164000	57846434	956	956	956	956	0
224	20240430	163900	57846434	956	956	956	956	0
225	20240430	163800	57846434	956	956	956	956	0
226	20240430	163700	57846434	956	956	956	956	0
227	20240430	163600	57846434	956	956	956	956	0
228	20240430	163500	57846434	956	956	956	956	0
229	20240430	163400	57846434	956	956	956	956	0
230	20240430	163300	57846434	956	956	956	956	0
231	20240430	163200	57846434	956	956	956	956	0
232	20240430	163100	57846434	956	956	956	956	0
233	20240430	163000	57846434	956	956	956	956	0
234	20240430	162900	57846434	956	956	956	956	0
235	20240430	162800	57846434	956	956	956	956	0
236	20240430	162700	57846434	956	956	956	956	0
237	20240430	162600	57846434	956	956	956	956	0
238	20240430	162500	57846434	956	956	956	956	0
239	20240430	162400	57846434	956	956	956	956	0
240	20240430	162300	57846434	956	956	956	956	0
241	20240430	162200	57846434	956	956	956	956	0
242	20240430	162100	57846434	956	956	956	956	622
243	20240430	162000	57846434	956	956	956	956	0
244	20240430	161900	57846434	956	956	956	956	0
245	20240430	161800	57846434	956	956	956	956	0
246	20240430	161700	57846434	956	956	956	956	0
247	20240430	161600	57846434	956	956	956	956	0
248	20240430	161500	57846434	956	956	956	956	0
249	20240430	161400	57846434	956	956	956	956	0
250	20240430	161300	57846434	956	956	956	956	0
251	20240430	161200	57846434	956	956	956	956	0
252	20240430	161100	57846434	956	956	956	956	0
253	20240430	161000	57846434	956	956	956	956	0
254	20240430	160900	57846434	956	956	956	956	0
255	20240430	160800	57846434	956	956	956	956	0
256	20240430	160700	57846434	956	956	956	956	0
257	20240430	160600	57846434	956	956	956	956	0
258	20240430	160500	57846434	956	956	956	956	0
259	20240430	160400	57846434	956	956	956	956	0
260	20240430	160300	57846434	956	956	956	956	0
261	20240430	160200	57846434	956	956	956	956	0
262	20240430	160100	57846434	956	956	956	956	0
263	20240430	160000	57846434	956	956	956	956	0
264	20240430	155900	57846434	956	956	956	956	0
265	20240430	155800	57846434	956	956	956	956	0
266	20240430	155700	57846434	956	956	956	956	0
267	20240430	155600	57846434	956	956	956	956	0
268	20240430	155500	57846434	956	956	956	956	0
269	20240430	155400	57846434	956	956	956	956	0
270	20240430	155300	57846434	956	956	956	956	0
271	20240430	155200	57846434	956	956	956	956	0
272	20240430	155100	57846434	956	956	956	956	622
273	20240430	155000	57846434	956	956	956	956	0
274	20240430	154900	57846434	956	956	956	956	0
275	20240430	154800	57846434	956	956	956	956	0
276	20240430	154700	57846434	956	956	956	956	0
277	20240430	154600	57846434	956	956	956	956	0
278	20240430	154500	57846434	956	956	956	956	0
279	20240430	154400	57846434	956	956	956	956	0
280	20240430	154300	57846434	956	956	956	956	0
281	20240430	154200	57846434	956	956	956	956	0
282	20240430	154100	57846434	956	956	956	956	0
283	20240430	154000	57846434	956	956	956	956	0
284	20240430	153900	57846434	956	956	956	956	0
285	20240430	153800	57846434	956	956	956	956	0
286	20240430	153700	57846434	956	956	956	956	0
287	20240430	153600	57846434	956	956	956	956	0
288	20240430	153500	57846434	956	956	956	956	0
289	20240430	153400	57846434	956	956	956	956	0
290	20240430	153300	57846434	956	956	956	956	0
291	20240430	153200	57846434	956	956	956	956	0
292	20240430	153100	57846434	956	956	956	956	0
293	20240430	153000	57846434	956	956	956	956	622
294	20240430	152900	57251802	957	957	957	957	0
295	20240430	152800	57251802	957	957	957	957	0
296	20240430	152700	57251802	957	957	957	957	0
297	20240430	152600	57251802	957	957	957	957	0
298	20240430	152500	57251802	957	957	957	957	0
299	20240430	152400	57251802	957	957	957	957	0
300	20240430	152300	57251802	957	957	957	957	0
301	20240430	152200	57251802	957	957	957	957	0
302	20240430	152100	57251802	957	957	957	957	0
303	20240430	152000	57251802	957	957	957	957	0
304	20240430	151900	57251802	957	957	957	957	0
305	20240430	151800	57251802	957	957	957	957	0
306	20240430	151700	57251802	957	957	957	957	0
307	20240430	151600	57251802	957	957	957	957	0
308	20240430	151500	57251802	957	957	957	957	0
309	20240430	151400	57251802	957	957	957	957	40
310	20240430	151300	57213522	957	957	957	957	0
311	20240430	151200	57213522	957	957	957	957	0
312	20240430	151100	57213522	957	957	957	957	40
313	20240430	151000	57175242	957	957	957	957	0
314	20240430	150900	57175242	957	957	957	957	0
315	20240430	150800	57175242	957	957	957	957	40
316	20240430	150700	57136962	957	957	957	957	0
317	20240430	150600	57136962	957	957	957	957	0
318	20240430	150500	57136962	957	957	957	957	40
319	20240430	150400	57098682	956	956	956	956	0
320	20240430	150300	57098682	956	956	956	956	509
321	20240430	150200	56612078	956	957	957	956	2247
322	20240430	150100	54463663	957	957	957	957	0
323	20240430	150000	54463663	957	957	957	957	0
324	20240430	145900	54463663	957	957	957	957	40
325	20240430	145800	54425383	957	957	957	957	0
326	20240430	145700	54425383	957	957	957	957	0
327	20240430	145600	54425383	957	957	957	957	40
328	20240430	145500	54387103	957	957	957	957	0
329	20240430	145400	54387103	957	957	957	957	505
330	20240430	145300	53903818	957	957	957	957	40
331	20240430	145200	53865538	957	957	957	957	0
332	20240430	145100	53865538	957	957	957	957	0
333	20240430	145000	53865538	957	957	957	957	80
334	20240430	144900	53788978	957	957	957	957	0
335	20240430	144800	53788978	957	957	957	957	0
336	20240430	144700	53788978	957	957	957	957	0
337	20240430	144600	53788978	957	957	957	957	1036
338	20240430	144500	52797526	957	957	957	957	0
339	20240430	144400	52797526	957	957	957	957	0
340	20240430	144300	52797526	957	957	957	957	0
341	20240430	144200	52797526	957	957	957	957	0
342	20240430	144100	52797526	957	957	957	957	43
343	20240430	144000	52756375	957	957	957	957	0
344	20240430	143900	52756375	957	957	957	957	201
345	20240430	143800	52564018	957	957	957	957	111
346	20240430	143700	52457791	957	957	957	957	0
347	20240430	143600	52457791	957	957	957	957	0
348	20240430	143500	52457791	957	957	957	957	0
349	20240430	143400	52457791	957	957	957	957	0
350	20240430	143300	52457791	957	957	957	957	0
351	20240430	143200	52457791	957	957	957	957	0
352	20240430	143100	52457791	957	957	957	957	0
353	20240430	143000	52457791	957	957	957	957	0
354	20240430	142900	52457791	957	957	959	957	4457
355	20240430	142800	48192432	957	957	957	957	0
356	20240430	142700	48192432	957	957	957	957	79
357	20240430	142600	48116829	959	959	959	959	0
358	20240430	142500	48116829	959	959	959	959	313
359	20240430	142400	47816662	959	959	959	959	0
360	20240430	142300	47816662	959	959	959	959	40
361	20240430	142200	47778302	959	959	959	959	0
362	20240430	142100	47778302	959	959	959	959	0
363	20240430	142000	47778302	959	957	959	957	601
364	20240430	141900	47202024	957	957	957	957	0
365	20240430	141800	47202024	957	957	957	957	0
366	20240430	141700	47202024	957	957	957	957	40
367	20240430	141600	47163744	957	957	957	957	0
368	20240430	141500	47163744	957	957	957	957	0
369	20240430	141400	47163744	957	957	957	957	40
370	20240430	141300	47125464	957	957	957	957	0
371	20240430	141200	47125464	957	957	957	957	0
372	20240430	141100	47125464	957	957	957	957	1
373	20240430	141000	47124507	959	959	959	959	0
374	20240430	140900	47124507	959	959	959	959	0
375	20240430	140800	47124507	959	959	959	959	0
376	20240430	140700	47124507	959	959	959	959	0
377	20240430	140600	47124507	959	959	959	959	0
378	20240430	140500	47124507	959	959	959	959	0
379	20240430	140400	47124507	959	959	959	959	0
380	20240430	140300	47124507	959	959	959	959	0
381	20240430	140200	47124507	959	959	959	959	0
382	20240430	140100	47124507	959	959	959	959	0
383	20240430	140000	47124507	959	958	959	958	10
384	20240430	135900	47114920	957	957	957	957	40
385	20240430	135800	47076640	957	957	957	957	0
386	20240430	135700	47076640	957	957	957	957	0
387	20240430	135600	47076640	957	957	957	957	40
388	20240430	135500	47038360	957	957	957	957	0
389	20240430	135400	47038360	957	957	957	957	0
390	20240430	135300	47038360	957	957	957	957	40
391	20240430	135200	47000080	957	957	957	957	0
392	20240430	135100	47000080	957	957	957	957	40
393	20240430	135000	46961800	957	957	957	957	0
394	20240430	134900	46961800	957	957	957	957	1
395	20240430	134800	46960843	956	956	956	956	0
396	20240430	134700	46960843	956	956	956	956	40
397	20240430	134600	46922603	956	956	956	956	2
398	20240430	134500	46920691	956	957	958	956	319
399	20240430	134400	46615313	956	956	956	956	40
400	20240430	134300	46577073	956	955	956	955	5480
401	20240430	134200	41341257	955	955	955	955	0
402	20240430	134100	41341257	955	955	955	955	0
403	20240430	134000	41341257	955	955	955	955	0
404	20240430	133900	41341257	955	955	955	955	0
405	20240430	133800	41341257	955	955	955	955	0
406	20240430	133700	41341257	955	955	955	955	207
407	20240430	133600	41143572	955	955	955	955	0
408	20240430	133500	41143572	955	955	955	955	40
409	20240430	133400	41105372	955	955	955	955	0
410	20240430	133300	41105372	955	955	955	955	0
411	20240430	133200	41105372	955	955	955	955	40
412	20240430	133100	41067172	955	955	955	955	0
413	20240430	133000	41067172	955	955	955	955	19
414	20240430	132900	41049027	955	955	955	955	549
415	20240430	132800	40524732	957	957	957	957	0
416	20240430	132700	40524732	957	957	957	957	0
417	20240430	132600	40524732	957	957	957	957	0
418	20240430	132500	40524732	957	955	957	955	2142
419	20240430	132400	38479108	955	955	955	955	0
420	20240430	132300	38479108	955	955	955	955	453
421	20240430	132200	38046493	955	955	955	955	0
422	20240430	132100	38046493	955	955	955	955	0
423	20240430	132000	38046493	955	955	955	955	40
424	20240430	131900	38008293	954	954	954	954	0
425	20240430	131800	38008293	954	954	954	954	0
426	20240430	131700	38008293	954	954	954	954	90
427	20240430	131600	37922433	954	954	954	954	0
428	20240430	131500	37922433	954	954	954	954	0
429	20240430	131400	37922433	954	954	954	954	40
430	20240430	131300	37884273	954	954	954	954	0
431	20240430	131200	37884273	954	954	954	954	0
432	20240430	131100	37884273	954	954	954	954	40
433	20240430	131000	37846113	954	954	954	954	0
434	20240430	130900	37846113	954	954	954	954	0
435	20240430	130800	37846113	954	955	955	954	41
436	20240430	130700	37806969	954	954	954	954	0
437	20240430	130600	37806969	954	954	954	954	0
438	20240430	130500	37806969	954	955	955	954	41
439	20240430	130400	37767825	954	954	954	954	0
440	20240430	130300	37767825	954	954	954	954	0
441	20240430	130200	37767825	954	957	957	954	248
442	20240430	130100	37530953	957	957	957	957	0
443	20240430	130000	37530953	957	957	957	957	0
444	20240430	125900	37530953	957	957	957	957	46
445	20240430	125800	37486931	957	957	957	957	0
446	20240430	125700	37486931	957	957	957	957	960
447	20240430	125600	36568211	957	957	957	957	41
448	20240430	125500	36528974	957	957	957	957	1000
449	20240430	125400	35571974	958	958	958	958	0
450	20240430	125300	35571974	958	958	958	958	0
451	20240430	125200	35571974	958	958	958	958	0
452	20240430	125100	35571974	958	958	958	958	0
453	20240430	125000	35571974	958	958	958	958	0
454	20240430	124900	35571974	958	958	958	958	0
455	20240430	124800	35571974	958	958	958	958	0
456	20240430	124700	35571974	958	958	958	958	305
457	20240430	124600	35279784	959	959	959	959	0
458	20240430	124500	35279784	959	959	959	959	0
459	20240430	124400	35279784	959	959	959	959	0
460	20240430	124300	35279784	959	959	959	959	7
461	20240430	124200	35273071	958	958	958	958	0
462	20240430	124100	35273071	958	958	958	958	41
463	20240430	124000	35233793	958	958	958	958	0
464	20240430	123900	35233793	958	958	958	958	0
465	20240430	123800	35233793	958	958	958	958	41
466	20240430	123700	35194515	958	958	958	958	0
467	20240430	123600	35194515	958	958	958	958	0
468	20240430	123500	35194515	958	958	958	958	113
469	20240430	123400	35086261	960	960	960	960	0
470	20240430	123300	35086261	960	960	960	960	0
471	20240430	123200	35086261	960	960	960	960	0
472	20240430	123100	35086261	960	960	960	960	3
473	20240430	123000	35083381	958	958	958	958	0
474	20240430	122900	35083381	958	958	958	958	41
475	20240430	122800	35044103	958	958	958	958	0
476	20240430	122700	35044103	958	958	958	958	0
477	20240430	122600	35044103	958	959	959	958	41
478	20240430	122500	35004822	958	958	958	958	0
479	20240430	122400	35004822	958	958	958	958	0
480	20240430	122300	35004822	958	958	958	958	41
481	20240430	122200	34965544	958	958	958	958	0
482	20240430	122100	34965544	958	958	958	958	0
483	20240430	122000	34965544	958	958	958	958	41
484	20240430	121900	34926266	957	957	957	957	20
485	20240430	121800	34907126	957	957	957	957	14
486	20240430	121700	34893728	957	957	957	957	60
487	20240430	121600	34836308	957	956	957	956	23
488	20240430	121500	34814302	956	956	956	956	23
489	20240430	121400	34792314	956	963	963	954	4808
490	20240430	121300	30191963	965	965	965	965	898
491	20240430	121200	29325393	965	965	965	965	0
492	20240430	121100	29325393	965	965	965	965	0
493	20240430	121000	29325393	965	965	965	965	0
494	20240430	120900	29325393	965	965	965	965	0
495	20240430	120800	29325393	965	965	965	965	0
496	20240430	120700	29325393	965	965	965	965	0
497	20240430	120600	29325393	965	965	965	965	0
498	20240430	120500	29325393	965	965	965	965	1174
499	20240430	120400	28192483	965	965	965	965	0
500	20240430	120300	28192483	965	965	965	965	0
501	20240430	120200	28192483	965	965	965	965	206
502	20240430	120100	27993693	965	965	965	965	0
503	20240430	120000	27993693	965	965	965	965	0
504	20240430	115900	27993693	965	965	965	965	0
505	20240430	115800	27993693	965	965	965	965	0
506	20240430	115700	27993693	965	965	965	965	0
507	20240430	115600	27993693	965	965	965	965	0
508	20240430	115500	27993693	965	965	965	965	0
509	20240430	115400	27993693	965	965	965	965	0
510	20240430	115300	27993693	965	965	965	965	0
511	20240430	115200	27993693	965	965	965	965	0
512	20240430	115100	27993693	965	965	965	965	0
513	20240430	115000	27993693	965	965	965	965	0
514	20240430	114900	27993693	965	965	965	965	1
515	20240430	114800	27992728	968	968	968	968	0
516	20240430	114700	27992728	968	968	968	968	0
517	20240430	114600	27992728	968	968	968	968	0
518	20240430	114500	27992728	968	968	968	968	0
519	20240430	114400	27992728	968	968	968	968	0
520	20240430	114300	27992728	968	968	968	963	1412
521	20240430	114200	26631538	969	966	969	966	56
522	20240430	114100	26577336	967	964	967	964	7390
523	20240430	114000	19438723	964	964	964	964	0
524	20240430	113900	19438723	964	964	964	964	2
525	20240430	113800	19436795	963	963	963	963	41
526	20240430	113700	19397312	963	963	963	963	29
527	20240430	113600	19369385	963	963	963	963	1400
528	20240430	113500	18021185	963	963	963	963	0
529	20240430	113400	18021185	963	963	963	963	0
530	20240430	113300	18021185	963	963	963	963	0
531	20240430	113200	18021185	963	962	963	962	51
532	20240430	113100	17972113	962	962	962	962	164
533	20240430	113000	17814345	961	961	961	961	0
534	20240430	112900	17814345	961	961	961	961	41
535	20240430	112800	17774944	961	959	961	959	298
536	20240430	112700	17488568	961	961	961	961	0
537	20240430	112600	17488568	961	961	961	961	0
538	20240430	112500	17488568	961	959	961	959	306
539	20240430	112400	17195008	957	957	957	957	20
540	20240430	112300	17175868	957	957	957	957	21
541	20240430	112200	17155771	957	957	957	957	0
542	20240430	112100	17155771	957	957	957	957	0
543	20240430	112000	17155771	957	957	957	957	41
544	20240430	111900	17116534	957	957	957	957	496
545	20240430	111800	16641862	959	959	959	959	0
546	20240430	111700	16641862	959	958	959	957	44
547	20240430	111600	16599746	957	957	957	957	0
548	20240430	111500	16599746	957	957	957	957	0
549	20240430	111400	16599746	957	957	957	957	41
550	20240430	111300	16560509	957	958	958	957	490
551	20240430	111200	16091456	959	959	959	959	0
552	20240430	111100	16091456	959	959	959	959	0
553	20240430	111000	16091456	959	959	959	959	0
554	20240430	110900	16091456	959	959	959	959	0
555	20240430	110800	16091456	959	959	959	959	0
556	20240430	110700	16091456	959	959	959	959	1
557	20240430	110600	16090497	959	959	959	959	0
558	20240430	110500	16090497	959	959	959	959	0
559	20240430	110400	16090497	959	959	959	959	0
560	20240430	110300	16090497	959	959	959	959	0
561	20240430	110200	16090497	959	959	959	959	0
562	20240430	110100	16090497	959	959	959	959	0
563	20240430	110000	16090497	959	959	959	959	0
564	20240430	105900	16090497	959	959	959	959	0
565	20240430	105800	16090497	959	959	959	959	200
566	20240430	105700	15898697	959	959	959	959	37
567	20240430	105600	15863214	960	960	960	960	0
568	20240430	105500	15863214	960	960	960	960	0
569	20240430	105400	15863214	960	960	960	960	0
570	20240430	105300	15863214	960	960	960	960	100
571	20240430	105200	15767214	960	960	960	960	14
572	20240430	105100	15753774	961	961	961	961	3
573	20240430	105000	15750891	961	961	961	961	2
574	20240430	104900	15748969	961	961	961	961	0
575	20240430	104800	15748969	961	961	961	961	0
576	20240430	104700	15748969	961	961	961	961	118
577	20240430	104600	15635571	962	962	962	962	0
578	20240430	104500	15635571	962	962	962	962	0
579	20240430	104400	15635571	962	962	962	962	0
580	20240430	104300	15635571	962	962	962	962	0
581	20240430	104200	15635571	962	962	962	962	0
582	20240430	104100	15635571	962	962	962	962	0
583	20240430	104000	15635571	962	962	962	962	0
584	20240430	103900	15635571	962	962	962	962	0
585	20240430	103800	15635571	962	962	962	962	0
586	20240430	103700	15635571	962	962	962	962	0
587	20240430	103600	15635571	962	962	962	962	43
588	20240430	103500	15594205	963	963	963	963	0
589	20240430	103400	15594205	963	963	963	963	650
590	20240430	103300	14968255	963	963	963	963	0
591	20240430	103200	14968255	963	966	966	963	616
592	20240430	103100	14374748	966	966	966	965	22
593	20240430	103000	14353497	965	965	965	965	0
594	20240430	102900	14353497	965	965	965	965	91
595	20240430	102800	14265682	963	963	963	963	0
596	20240430	102700	14265682	963	963	963	963	0
597	20240430	102600	14265682	963	963	963	963	41
598	20240430	102500	14226199	963	963	963	963	0
599	20240430	102400	14226199	963	963	963	963	200
600	20240430	102300	14033599	965	965	965	965	41
601	20240430	102200	13994034	965	965	965	965	138
602	20240430	102100	13860864	965	965	965	965	0
603	20240430	102000	13860864	965	963	965	963	123
604	20240430	101900	13742251	963	963	963	963	0
605	20240430	101800	13742251	963	963	963	963	0
606	20240430	101700	13742251	963	963	963	963	41
607	20240430	101600	13702768	963	963	963	963	0
608	20240430	101500	13702768	963	963	963	963	0
609	20240430	101400	13702768	963	963	963	963	41
610	20240430	101300	13663285	963	963	963	963	0
611	20240430	101200	13663285	963	963	963	963	0
612	20240430	101100	13663285	963	964	964	963	20
613	20240430	101000	13644009	966	966	966	966	0
614	20240430	100900	13644009	966	966	966	966	0
615	20240430	100800	13644009	966	966	966	966	0
616	20240430	100700	13644009	966	966	966	966	0
617	20240430	100600	13644009	966	966	966	966	0
618	20240430	100500	13644009	966	966	966	966	0
619	20240430	100400	13644009	966	966	966	966	0
620	20240430	100300	13644009	966	966	966	966	0
621	20240430	100200	13644009	966	966	966	966	0
622	20240430	100100	13644009	966	966	966	966	0
623	20240430	100000	13644009	966	966	966	966	0
624	20240430	095900	13644009	966	966	966	966	0
625	20240430	095800	13644009	966	966	966	966	0
626	20240430	095700	13644009	966	966	966	966	117
627	20240430	095600	13530987	966	965	966	965	441
628	20240430	095500	13105022	965	964	965	964	1225
629	20240430	095400	11922917	965	965	965	965	2
630	20240430	095300	11920987	964	964	964	964	945
631	20240430	095200	11010007	964	964	964	964	0
632	20240430	095100	11010007	964	964	964	964	14
633	20240430	095000	10996511	964	964	964	964	0
634	20240430	094900	10996511	964	964	964	964	1
635	20240430	094800	10995547	964	963	964	963	3059
636	20240430	094700	8049671	964	963	964	963	43
637	20240430	094600	8008260	963	963	963	963	0
638	20240430	094500	8008260	963	963	963	963	0
639	20240430	094400	8008260	963	963	963	962	4228
640	20240430	094300	3936756	963	963	963	963	0
641	20240430	094200	3936756	963	963	963	963	8
642	20240430	094100	3929052	963	963	963	963	0
643	20240430	094000	3929052	963	963	963	963	0
644	20240430	093900	3929052	963	963	963	963	0
645	20240430	093800	3929052	963	963	963	963	0
646	20240430	093700	3929052	963	963	963	963	0
647	20240430	093600	3929052	963	963	963	963	0
648	20240430	093500	3929052	963	963	963	963	0
649	20240430	093400	3929052	963	963	963	963	100
650	20240430	093300	3832752	963	963	963	963	0
651	20240430	093200	3832752	963	963	963	963	2
652	20240430	093100	3830826	963	963	963	963	0
653	20240430	093000	3830826	963	963	963	963	0
654	20240430	092900	3830826	963	963	963	963	0
655	20240430	092800	3830826	963	963	963	963	0
656	20240430	092700	3830826	963	963	963	963	0
657	20240430	092600	3830826	963	963	963	963	15
658	20240430	092500	3816381	963	963	963	963	0
659	20240430	092400	3816381	963	963	963	963	0
660	20240430	092300	3816381	963	963	963	963	0
661	20240430	092200	3816381	963	963	963	963	0
662	20240430	092100	3816381	963	963	963	963	15
663	20240430	092000	3801936	963	963	963	963	0
664	20240430	091900	3801936	963	963	963	963	0
665	20240430	091800	3801936	963	963	963	963	0
666	20240430	091700	3801936	963	963	963	963	0
667	20240430	091600	3801936	963	963	963	963	415
668	20240430	091500	3402291	963	963	963	963	0
669	20240430	091400	3402291	963	963	963	963	0
670	20240430	091300	3402291	963	963	963	963	0
671	20240430	091200	3402291	963	963	963	963	0
672	20240430	091100	3402291	963	963	963	963	3
673	20240430	091000	3399402	964	964	964	964	0
674	20240430	090900	3399402	964	964	964	964	0
675	20240430	090800	3399402	964	964	964	964	1
676	20240430	090700	3398438	964	965	965	964	274
677	20240430	090600	3134060	966	966	966	966	7
678	20240430	090500	3127298	966	966	966	966	1
679	20240430	090400	3126332	966	966	966	966	0
680	20240430	090300	3126332	966	962	966	962	101
681	20240430	090200	3028974	961	959	961	959	1422
682	20240430	090100	1663865	959	959	959	959	0
683	20240430	090000	1663865	959	959	959	959	1733