KissMeData/009300/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185200	405410030	15890	15890	15890	15890	489
3	20240430	185100	405410030	15890	15890	15890	15890	0
4	20240430	185000	405410030	15890	15890	15890	15890	0
5	20240430	184900	405410030	15890	15890	15890	15890	0
6	20240430	184800	405410030	15890	15890	15890	15890	0
7	20240430	184700	405410030	15890	15890	15890	15890	0
8	20240430	184600	405410030	15890	15890	15890	15890	0
9	20240430	184500	405410030	15890	15890	15890	15890	0
10	20240430	184400	405410030	15890	15890	15890	15890	0
11	20240430	184300	405410030	15890	15890	15890	15890	0
12	20240430	184200	405410030	15890	15890	15890	15890	0
13	20240430	184100	405410030	15890	15890	15890	15890	0
14	20240430	184000	405410030	15890	15890	15890	15890	0
15	20240430	183900	405410030	15890	15890	15890	15890	0
16	20240430	183800	405410030	15890	15890	15890	15890	0
17	20240430	183700	405410030	15890	15890	15890	15890	0
18	20240430	183600	405410030	15890	15890	15890	15890	0
19	20240430	183500	405410030	15890	15890	15890	15890	0
20	20240430	183400	405410030	15890	15890	15890	15890	0
21	20240430	183300	405410030	15890	15890	15890	15890	0
22	20240430	183200	405410030	15890	15890	15890	15890	0
23	20240430	183100	405410030	15890	15890	15890	15890	0
24	20240430	183000	405410030	15890	15890	15890	15890	0
25	20240430	182900	405410030	15890	15890	15890	15890	0
26	20240430	182800	405410030	15890	15890	15890	15890	0
27	20240430	182700	405410030	15890	15890	15890	15890	0
28	20240430	182600	405410030	15890	15890	15890	15890	0
29	20240430	182500	405410030	15890	15890	15890	15890	0
30	20240430	182400	405410030	15890	15890	15890	15890	0
31	20240430	182300	405410030	15890	15890	15890	15890	0
32	20240430	182200	405410030	15890	15890	15890	15890	489
33	20240430	182100	405410030	15890	15890	15890	15890	0
34	20240430	182000	405410030	15890	15890	15890	15890	0
35	20240430	181900	405410030	15890	15890	15890	15890	0
36	20240430	181800	405410030	15890	15890	15890	15890	0
37	20240430	181700	405410030	15890	15890	15890	15890	0
38	20240430	181600	405410030	15890	15890	15890	15890	0
39	20240430	181500	405410030	15890	15890	15890	15890	0
40	20240430	181400	405410030	15890	15890	15890	15890	0
41	20240430	181300	405410030	15890	15890	15890	15890	0
42	20240430	181200	405410030	15890	15890	15890	15890	0
43	20240430	181100	405410030	15890	15890	15890	15890	0
44	20240430	181000	405410030	15890	15890	15890	15890	0
45	20240430	180900	405410030	15890	15890	15890	15890	0
46	20240430	180800	405410030	15890	15890	15890	15890	0
47	20240430	180700	405410030	15890	15890	15890	15890	0
48	20240430	180600	405410030	15890	15890	15890	15890	0
49	20240430	180500	405410030	15890	15890	15890	15890	0
50	20240430	180400	405410030	15890	15890	15890	15890	0
51	20240430	180300	405410030	15890	15890	15890	15890	0
52	20240430	180200	405410030	15890	15890	15890	15890	0
53	20240430	180100	405410030	15890	15890	15890	15890	0
54	20240430	180000	405410030	15890	15890	15890	15890	0
55	20240430	175900	405410030	15890	15890	15890	15890	0
56	20240430	175800	405410030	15890	15890	15890	15890	0
57	20240430	175700	405410030	15890	15890	15890	15890	0
58	20240430	175600	405410030	15890	15890	15890	15890	0
59	20240430	175500	405410030	15890	15890	15890	15890	0
60	20240430	175400	405410030	15890	15890	15890	15890	0
61	20240430	175300	405410030	15890	15890	15890	15890	0
62	20240430	175200	405410030	15890	15890	15890	15890	489
63	20240430	175100	405410030	15890	15890	15890	15890	0
64	20240430	175000	405410030	15890	15890	15890	15890	0
65	20240430	174900	405410030	15890	15890	15890	15890	0
66	20240430	174800	405410030	15890	15890	15890	15890	0
67	20240430	174700	405410030	15890	15890	15890	15890	0
68	20240430	174600	405410030	15890	15890	15890	15890	0
69	20240430	174500	405410030	15890	15890	15890	15890	0
70	20240430	174400	405410030	15890	15890	15890	15890	0
71	20240430	174300	405410030	15890	15890	15890	15890	0
72	20240430	174200	405410030	15890	15890	15890	15890	0
73	20240430	174100	405410030	15890	15890	15890	15890	0
74	20240430	174000	405410030	15890	15890	15890	15890	0
75	20240430	173900	405410030	15890	15890	15890	15890	0
76	20240430	173800	405410030	15890	15890	15890	15890	0
77	20240430	173700	405410030	15890	15890	15890	15890	0
78	20240430	173600	405410030	15890	15890	15890	15890	0
79	20240430	173500	405410030	15890	15890	15890	15890	0
80	20240430	173400	405410030	15890	15890	15890	15890	0
81	20240430	173300	405410030	15890	15890	15890	15890	0
82	20240430	173200	405410030	15890	15890	15890	15890	0
83	20240430	173100	405410030	15890	15890	15890	15890	0
84	20240430	173000	405410030	15890	15890	15890	15890	0
85	20240430	172900	405410030	15890	15890	15890	15890	0
86	20240430	172800	405410030	15890	15890	15890	15890	0
87	20240430	172700	405410030	15890	15890	15890	15890	0
88	20240430	172600	405410030	15890	15890	15890	15890	0
89	20240430	172500	405410030	15890	15890	15890	15890	0
90	20240430	172400	405410030	15890	15890	15890	15890	0
91	20240430	172300	405410030	15890	15890	15890	15890	0
92	20240430	172200	405410030	15890	15890	15890	15890	489
93	20240430	172100	405410030	15890	15890	15890	15890	0
94	20240430	172000	405410030	15890	15890	15890	15890	0
95	20240430	171900	405410030	15890	15890	15890	15890	0
96	20240430	171800	405410030	15890	15890	15890	15890	0
97	20240430	171700	405410030	15890	15890	15890	15890	0
98	20240430	171600	405410030	15890	15890	15890	15890	0
99	20240430	171500	405410030	15890	15890	15890	15890	0
100	20240430	171400	405410030	15890	15890	15890	15890	0
101	20240430	171300	405410030	15890	15890	15890	15890	0
102	20240430	171200	405410030	15890	15890	15890	15890	0
103	20240430	171100	405410030	15890	15890	15890	15890	0
104	20240430	171000	405410030	15890	15890	15890	15890	0
105	20240430	170900	405410030	15890	15890	15890	15890	0
106	20240430	170800	405410030	15890	15890	15890	15890	0
107	20240430	170700	405410030	15890	15890	15890	15890	0
108	20240430	170600	405410030	15890	15890	15890	15890	0
109	20240430	170500	405410030	15890	15890	15890	15890	0
110	20240430	170400	405410030	15890	15890	15890	15890	0
111	20240430	170300	405410030	15890	15890	15890	15890	0
112	20240430	170200	405410030	15890	15890	15890	15890	0
113	20240430	170100	405410030	15890	15890	15890	15890	0
114	20240430	170000	405410030	15890	15890	15890	15890	0
115	20240430	165900	405410030	15890	15890	15890	15890	0
116	20240430	165800	405410030	15890	15890	15890	15890	0
117	20240430	165700	405410030	15890	15890	15890	15890	0
118	20240430	165600	405410030	15890	15890	15890	15890	0
119	20240430	165500	405410030	15890	15890	15890	15890	0
120	20240430	165400	405410030	15890	15890	15890	15890	0
121	20240430	165300	405410030	15890	15890	15890	15890	0
122	20240430	165200	405410030	15890	15890	15890	15890	489
123	20240430	165100	405410030	15890	15890	15890	15890	0
124	20240430	165000	405410030	15890	15890	15890	15890	0
125	20240430	164900	405410030	15890	15890	15890	15890	0
126	20240430	164800	405410030	15890	15890	15890	15890	0
127	20240430	164700	405410030	15890	15890	15890	15890	0
128	20240430	164600	405410030	15890	15890	15890	15890	0
129	20240430	164500	405410030	15890	15890	15890	15890	0
130	20240430	164400	405410030	15890	15890	15890	15890	0
131	20240430	164300	405410030	15890	15890	15890	15890	0
132	20240430	164200	405410030	15890	15890	15890	15890	0
133	20240430	164100	405410030	15890	15890	15890	15890	0
134	20240430	164000	405410030	15890	15890	15890	15890	0
135	20240430	163900	405410030	15890	15890	15890	15890	0
136	20240430	163800	405410030	15890	15890	15890	15890	0
137	20240430	163700	405410030	15890	15890	15890	15890	0
138	20240430	163600	405410030	15890	15890	15890	15890	0
139	20240430	163500	405410030	15890	15890	15890	15890	0
140	20240430	163400	405410030	15890	15890	15890	15890	0
141	20240430	163300	405410030	15890	15890	15890	15890	0
142	20240430	163200	405410030	15890	15890	15890	15890	0
143	20240430	163100	405410030	15890	15890	15890	15890	0
144	20240430	163000	405410030	15890	15890	15890	15890	0
145	20240430	162900	405410030	15890	15890	15890	15890	0
146	20240430	162800	405410030	15890	15890	15890	15890	0
147	20240430	162700	405410030	15890	15890	15890	15890	0
148	20240430	162600	405410030	15890	15890	15890	15890	0
149	20240430	162500	405410030	15890	15890	15890	15890	0
150	20240430	162400	405410030	15890	15890	15890	15890	0
151	20240430	162300	405410030	15890	15890	15890	15890	0
152	20240430	162200	405410030	15890	15890	15890	15890	489
153	20240430	162100	405410030	15890	15890	15890	15890	0
154	20240430	162000	405410030	15890	15890	15890	15890	0
155	20240430	161900	405410030	15890	15890	15890	15890	0
156	20240430	161800	405410030	15890	15890	15890	15890	0
157	20240430	161700	405410030	15890	15890	15890	15890	0
158	20240430	161600	405410030	15890	15890	15890	15890	0
159	20240430	161500	405410030	15890	15890	15890	15890	0
160	20240430	161400	405410030	15890	15890	15890	15890	0
161	20240430	161300	405410030	15890	15890	15890	15890	0
162	20240430	161200	405410030	15890	15890	15890	15890	0
163	20240430	161100	405410030	15890	15890	15890	15890	0
164	20240430	161000	405410030	15890	15890	15890	15890	0
165	20240430	160900	405410030	15890	15890	15890	15890	0
166	20240430	160800	405410030	15890	15890	15890	15890	0
167	20240430	160700	405410030	15890	15890	15890	15890	0
168	20240430	160600	405410030	15890	15890	15890	15890	0
169	20240430	160500	405410030	15890	15890	15890	15890	0
170	20240430	160400	405410030	15890	15890	15890	15890	0
171	20240430	160300	405410030	15890	15890	15890	15890	0
172	20240430	160200	405410030	15890	15890	15890	15890	0
173	20240430	160100	405410030	15890	15890	15890	15890	0
174	20240430	160000	405410030	15890	15890	15890	15890	0
175	20240430	155900	405410030	15890	15890	15890	15890	0
176	20240430	155800	405410030	15890	15890	15890	15890	0
177	20240430	155700	405410030	15890	15890	15890	15890	0
178	20240430	155600	405410030	15890	15890	15890	15890	0
179	20240430	155500	405410030	15890	15890	15890	15890	0
180	20240430	155400	405410030	15890	15890	15890	15890	0
181	20240430	155300	405410030	15890	15890	15890	15890	0
182	20240430	155200	405410030	15890	15890	15890	15890	489
183	20240430	155100	405410030	15890	15890	15890	15890	0
184	20240430	155000	405410030	15890	15890	15890	15890	0
185	20240430	154900	405410030	15890	15890	15890	15890	0
186	20240430	154800	405410030	15890	15890	15890	15890	0
187	20240430	154700	405410030	15890	15890	15890	15890	0
188	20240430	154600	405410030	15890	15890	15890	15890	0
189	20240430	154500	405410030	15890	15890	15890	15890	0
190	20240430	154400	405410030	15890	15890	15890	15890	0
191	20240430	154300	405410030	15890	15890	15890	15890	0
192	20240430	154200	405410030	15890	15890	15890	15890	0
193	20240430	154100	405410030	15890	15890	15890	15890	0
194	20240430	154000	405410030	15890	15890	15890	15890	0
195	20240430	153900	405410030	15890	15890	15890	15890	0
196	20240430	153800	405410030	15890	15890	15890	15890	0
197	20240430	153700	405410030	15890	15890	15890	15890	0
198	20240430	153600	405410030	15890	15890	15890	15890	0
199	20240430	153500	405410030	15890	15890	15890	15890	0
200	20240430	153400	405410030	15890	15890	15890	15890	0
201	20240430	153300	405410030	15890	15890	15890	15890	0
202	20240430	153200	405410030	15890	15890	15890	15890	0
203	20240430	153100	405410030	15890	15890	15890	15890	0
204	20240430	153000	405410030	15890	15890	15890	15890	489
205	20240430	152900	397639820	15970	15970	15970	15970	0
206	20240430	152800	397639820	15970	15970	15970	15970	0
207	20240430	152700	397639820	15970	15970	15970	15970	0
208	20240430	152600	397639820	15970	15970	15970	15970	0
209	20240430	152500	397639820	15970	15970	15970	15970	0
210	20240430	152400	397639820	15970	15970	15970	15970	0
211	20240430	152300	397639820	15970	15970	15970	15970	0
212	20240430	152200	397639820	15970	15970	15970	15970	0
213	20240430	152100	397639820	15970	15970	15970	15970	0
214	20240430	152000	397639820	15970	15970	15970	15970	0
215	20240430	151900	397639820	15970	15970	15970	15970	0
216	20240430	151800	397639820	15970	15970	15970	15970	0
217	20240430	151700	397639820	15970	15970	15970	15970	0
218	20240430	151600	397639820	15970	15970	15970	15970	0
219	20240430	151500	397639820	15970	15970	15970	15970	0
220	20240430	151400	397639820	15970	15940	15970	15940	5
221	20240430	151300	397560050	15970	15940	15970	15940	45
222	20240430	151200	396842720	15950	15950	15950	15950	3
223	20240430	151100	396794870	15950	15950	15950	15950	1
224	20240430	151000	396778920	15950	15960	15960	15950	13
225	20240430	150900	396571560	15970	15970	15970	15970	0
226	20240430	150800	396571560	15970	15970	15970	15970	0
227	20240430	150700	396571560	15970	15970	15970	15970	0
228	20240430	150600	396571560	15970	15970	15970	15970	0
229	20240430	150500	396571560	15970	15970	15970	15970	0
230	20240430	150400	396571560	15970	15970	15970	15970	0
231	20240430	150300	396571560	15970	15970	15970	15970	6
232	20240430	150200	396475740	15960	15960	15960	15960	5
233	20240430	150100	396395940	15960	15960	15960	15960	0
234	20240430	150000	396395940	15960	15960	15960	15960	0
235	20240430	145900	396395940	15960	15960	15960	15960	6
236	20240430	145800	396300180	15960	15960	15960	15960	1
237	20240430	145700	396284220	15980	15980	15980	15980	6
238	20240430	145600	396188340	15960	15960	15960	15960	0
239	20240430	145500	396188340	15960	15960	15960	15960	0
240	20240430	145400	396188340	15960	15960	15960	15960	0
241	20240430	145300	396188340	15960	15960	15960	15960	0
242	20240430	145200	396188340	15960	15960	15960	15960	0
243	20240430	145100	396188340	15960	15960	15960	15960	0
244	20240430	145000	396188340	15960	15960	15960	15960	0
245	20240430	144900	396188340	15960	15960	15960	15960	0
246	20240430	144800	396188340	15960	15960	15960	15960	0
247	20240430	144700	396188340	15960	15960	15960	15960	0
248	20240430	144600	396188340	15960	15960	15960	15960	0
249	20240430	144500	396188340	15960	15960	15960	15960	4
250	20240430	144400	396124500	15960	15960	15960	15960	0
251	20240430	144300	396124500	15960	15960	15960	15960	0
252	20240430	144200	396124500	15960	15960	15960	15960	0
253	20240430	144100	396124500	15960	15960	15960	15960	0
254	20240430	144000	396124500	15960	15980	15980	15960	1051
255	20240430	143900	379343530	15990	15990	15990	15990	0
256	20240430	143800	379343530	15990	15990	15990	15990	1
257	20240430	143700	379327540	15990	15990	15990	15990	0
258	20240430	143600	379327540	15990	15990	15990	15990	0
259	20240430	143500	379327540	15990	15990	15990	15990	9
260	20240430	143400	379183630	15980	15980	15980	15980	0
261	20240430	143300	379183630	15980	15980	15980	15980	0
262	20240430	143200	379183630	15980	15980	15980	15980	1
263	20240430	143100	379167650	15980	15980	15980	15980	0
264	20240430	143000	379167650	15980	15980	15980	15980	106
265	20240430	142900	377473770	15980	15980	15980	15980	0
266	20240430	142800	377473770	15980	15980	15980	15980	45
267	20240430	142700	376754670	15980	15980	15980	15980	0
268	20240430	142600	376754670	15980	15980	15980	15980	0
269	20240430	142500	376754670	15980	15980	15980	15980	0
270	20240430	142400	376754670	15980	15980	15980	15980	0
271	20240430	142300	376754670	15980	15980	15980	15980	224
272	20240430	142200	373175150	15970	15970	15970	15970	0
273	20240430	142100	373175150	15970	15970	15970	15970	0
274	20240430	142000	373175150	15970	15970	15970	15970	0
275	20240430	141900	373175150	15970	15970	15970	15970	0
276	20240430	141800	373175150	15970	15970	15970	15970	0
277	20240430	141700	373175150	15970	15970	15970	15970	0
278	20240430	141600	373175150	15970	15970	15970	15970	0
279	20240430	141500	373175150	15970	15970	15970	15970	0
280	20240430	141400	373175150	15970	15970	15970	15970	0
281	20240430	141300	373175150	15970	15970	15970	15970	0
282	20240430	141200	373175150	15970	15970	15970	15970	0
283	20240430	141100	373175150	15970	15970	15970	15970	0
284	20240430	141000	373175150	15970	15970	15970	15970	0
285	20240430	140900	373175150	15970	15970	15970	15970	5
286	20240430	140800	373095300	15960	15960	15960	15960	0
287	20240430	140700	373095300	15960	15960	15960	15960	0
288	20240430	140600	373095300	15960	15960	15960	15960	0
289	20240430	140500	373095300	15960	15960	15960	15960	219
290	20240430	140400	369600060	15950	15950	15950	15950	0
291	20240430	140300	369600060	15950	15950	15960	15950	7
292	20240430	140200	369488380	15960	15950	15960	15950	4
293	20240430	140100	369424560	15960	15940	15960	15940	126
294	20240430	140000	367416040	15900	15930	15930	15900	20
295	20240430	135900	367097990	15940	15940	15940	15940	0
296	20240430	135800	367097990	15940	15940	15940	15940	0
297	20240430	135700	367097990	15940	15950	15950	15940	193
298	20240430	135600	364021400	15960	15960	15960	15960	0
299	20240430	135500	364021400	15960	15960	15960	15960	0
300	20240430	135400	364021400	15960	15960	15960	15960	0
301	20240430	135300	364021400	15960	15960	15960	15960	0
302	20240430	135200	364021400	15960	15960	15960	15960	1
303	20240430	135100	364005440	15950	15950	15950	15950	0
304	20240430	135000	364005440	15950	15950	15950	15950	0
305	20240430	134900	364005440	15950	15960	15960	15950	620
306	20240430	134800	354113440	15980	15980	15980	15980	0
307	20240430	134700	354113440	15980	15980	15980	15980	0
308	20240430	134600	354113440	15980	15980	15980	15980	0
309	20240430	134500	354113440	15980	15980	15980	15980	0
310	20240430	134400	354113440	15980	15980	15980	15980	0
311	20240430	134300	354113440	15980	15980	15980	15980	0
312	20240430	134200	354113440	15980	15980	15980	15980	0
313	20240430	134100	354113440	15980	15980	15980	15980	0
314	20240430	134000	354113440	15980	15980	15980	15980	0
315	20240430	133900	354113440	15980	15980	15980	15980	133
316	20240430	133800	351988100	15980	15980	15980	15980	0
317	20240430	133700	351988100	15980	15980	15980	15980	0
318	20240430	133600	351988100	15980	15980	15980	15980	1
319	20240430	133500	351972120	15970	15970	15970	15970	0
320	20240430	133400	351972120	15970	15970	15970	15970	0
321	20240430	133300	351972120	15970	15970	15970	15970	2
322	20240430	133200	351940180	15970	15970	15970	15970	70
323	20240430	133100	350822280	15970	15970	15970	15970	0
324	20240430	133000	350822280	15970	15970	15970	15970	0
325	20240430	132900	350822280	15970	15970	15970	15970	0
326	20240430	132800	350822280	15970	15970	15970	15970	1
327	20240430	132700	350806310	15960	15960	15960	15960	60
328	20240430	132600	349848710	15950	15950	15950	15950	0
329	20240430	132500	349848710	15950	15950	15950	15950	0
330	20240430	132400	349848710	15950	15950	15950	15950	1
331	20240430	132300	349832760	15960	15960	15960	15960	10
332	20240430	132200	349673160	15950	15950	15950	15950	0
333	20240430	132100	349673160	15950	15950	15950	15950	0
334	20240430	132000	349673160	15950	15950	15950	15950	53
335	20240430	131900	348827810	15950	15950	15950	15950	0
336	20240430	131800	348827810	15950	15950	15950	15950	0
337	20240430	131700	348827810	15950	15950	15950	15950	0
338	20240430	131600	348827810	15950	15950	15950	15950	0
339	20240430	131500	348827810	15950	15950	15950	15950	0
340	20240430	131400	348827810	15950	15950	15950	15950	0
341	20240430	131300	348827810	15950	15950	15950	15950	0
342	20240430	131200	348827810	15950	15950	15950	15950	3
343	20240430	131100	348779960	15950	15950	15950	15950	2
344	20240430	131000	348748060	15950	15950	15950	15950	0
345	20240430	130900	348748060	15950	15950	15950	15950	0
346	20240430	130800	348748060	15950	15950	15950	15950	205
347	20240430	130700	345478310	15970	15970	15970	15970	0
348	20240430	130600	345478310	15970	15970	15970	15970	0
349	20240430	130500	345478310	15970	15970	15970	15970	0
350	20240430	130400	345478310	15970	15970	15970	15970	0
351	20240430	130300	345478310	15970	15970	15970	15970	0
352	20240430	130200	345478310	15970	15970	15970	15970	0
353	20240430	130100	345478310	15970	15970	15970	15970	0
354	20240430	130000	345478310	15970	15970	15970	15970	250
355	20240430	125900	341485810	15980	15980	15980	15980	0
356	20240430	125800	341485810	15980	15980	15980	15980	0
357	20240430	125700	341485810	15980	15980	15980	15980	0
358	20240430	125600	341485810	15980	15980	15980	15980	185
359	20240430	125500	338529510	16000	16000	16000	16000	468
360	20240430	125400	331041510	15990	15990	15990	15990	14
361	20240430	125300	330817650	16000	16000	16000	16000	0
362	20240430	125200	330817650	16000	16000	16000	16000	34
363	20240430	125100	330273650	16000	16000	16000	16000	0
364	20240430	125000	330273650	16000	16000	16000	16000	1
365	20240430	124900	330257650	15990	15990	15990	15990	0
366	20240430	124800	330257650	15990	15990	15990	15990	10
367	20240430	124700	330097750	15990	15990	15990	15990	0
368	20240430	124600	330097750	15990	15990	15990	15990	0
369	20240430	124500	330097750	15990	15990	15990	15990	10
370	20240430	124400	329937850	16000	16000	16000	16000	0
371	20240430	124300	329937850	16000	16000	16000	16000	0
372	20240430	124200	329937850	16000	16000	16000	16000	100
373	20240430	124100	328337850	15970	15970	15970	15970	58
374	20240430	124000	327411590	15970	15970	15970	15970	0
375	20240430	123900	327411590	15970	15990	15990	15970	310
376	20240430	123800	322460690	15970	15990	15990	15970	217
377	20240430	123700	318994860	15990	15990	16000	15990	52
378	20240430	123600	318163370	15990	15990	15990	15990	8
379	20240430	123500	318035450	15990	15990	15990	15990	4
380	20240430	123400	317971490	15980	15980	15980	15980	0
381	20240430	123300	317971490	15980	15980	15980	15980	0
382	20240430	123200	317971490	15980	15970	15980	15970	55
383	20240430	123100	317092610	15960	15960	15960	15960	195
384	20240430	123000	313980410	15950	15950	15950	15950	6
385	20240430	122900	313884710	15960	15960	15960	15950	845
386	20240430	122800	300405970	15980	15980	15980	15980	0
387	20240430	122700	300405970	15980	15980	15980	15980	0
388	20240430	122600	300405970	15980	15980	15980	15980	0
389	20240430	122500	300405970	15980	15980	15980	15980	1
390	20240430	122400	300389990	15960	15960	15960	15960	1
391	20240430	122300	300374030	15960	15980	15980	15960	139
392	20240430	122200	298155450	15970	15970	15980	15970	9
393	20240430	122100	298011680	15980	15970	15990	15970	695
394	20240430	122000	286905460	15970	15960	15970	15960	9
395	20240430	121900	286761760	15960	15970	15970	15960	273
396	20240430	121800	282402020	15970	15950	15970	15950	10
397	20240430	121700	282242420	15970	15970	15970	15940	33
398	20240430	121600	281715520	15970	15950	16000	15940	708
399	20240430	121500	270408370	16000	15950	16000	15950	8
400	20240430	121400	270280720	16000	15980	16000	15980	188
401	20240430	121300	267273140	15990	15990	15990	15990	0
402	20240430	121200	267273140	15990	15990	15990	15990	0
403	20240430	121100	267273140	15990	15930	15990	15930	1305
404	20240430	121000	246414990	15940	16000	16000	15940	113
405	20240430	120900	244613110	16000	15990	16010	15990	1315
406	20240430	120800	223573690	16000	16000	16000	16000	969
407	20240430	120700	208069690	16000	16000	16000	15950	445
408	20240430	120600	200954490	16030	15990	16030	15990	485
409	20240430	120500	193187020	15990	15960	16050	15960	1528
410	20240430	120400	168779260	15950	15860	15950	15860	3601
411	20240430	120300	111451760	15890	15870	15890	15850	1002
412	20240430	120200	95544510	15850	15840	15870	15840	1433
413	20240430	120100	72825990	15830	15830	15830	15830	0
414	20240430	120000	72825990	15830	15830	15830	15830	44
415	20240430	115900	72129470	15840	15840	15840	15840	0
416	20240430	115800	72129470	15840	15840	15840	15840	0
417	20240430	115700	72129470	15840	15840	15840	15840	0
418	20240430	115600	72129470	15840	15840	15840	15840	0
419	20240430	115500	72129470	15840	15840	15840	15840	0
420	20240430	115400	72129470	15840	15840	15840	15840	0
421	20240430	115300	72129470	15840	15840	15840	15840	0
422	20240430	115200	72129470	15840	15840	15840	15840	0
423	20240430	115100	72129470	15840	15840	15840	15840	0
424	20240430	115000	72129470	15840	15840	15840	15840	0
425	20240430	114900	72129470	15840	15840	15840	15840	0
426	20240430	114800	72129470	15840	15840	15840	15840	0
427	20240430	114700	72129470	15840	15840	15840	15840	0
428	20240430	114600	72129470	15840	15840	15840	15840	0
429	20240430	114500	72129470	15840	15840	15840	15840	0
430	20240430	114400	72129470	15840	15840	15840	15840	0
431	20240430	114300	72129470	15840	15840	15840	15840	0
432	20240430	114200	72129470	15840	15840	15840	15840	0
433	20240430	114100	72129470	15840	15840	15840	15840	0
434	20240430	114000	72129470	15840	15820	15840	15820	225
435	20240430	113900	68567930	15810	15810	15810	15810	0
436	20240430	113800	68567930	15810	15810	15810	15810	0
437	20240430	113700	68567930	15810	15810	15810	15810	50
438	20240430	113600	67777430	15790	15790	15790	15790	0
439	20240430	113500	67777430	15790	15790	15790	15790	0
440	20240430	113400	67777430	15790	15790	15790	15790	0
441	20240430	113300	67777430	15790	15790	15790	15790	0
442	20240430	113200	67777430	15790	15790	15790	15790	496
443	20240430	113100	59945590	15790	15800	15800	15790	270
444	20240430	113000	55681570	15800	15800	15800	15800	200
445	20240430	112900	52521570	15800	15800	15800	15800	0
446	20240430	112800	52521570	15800	15800	15800	15800	0
447	20240430	112700	52521570	15800	15800	15800	15800	0
448	20240430	112600	52521570	15800	15800	15800	15800	0
449	20240430	112500	52521570	15800	15800	15800	15800	0
450	20240430	112400	52521570	15800	15800	15800	15800	34
451	20240430	112300	51984370	15810	15810	15810	15810	0
452	20240430	112200	51984370	15810	15810	15810	15810	0
453	20240430	112100	51984370	15810	15810	15810	15810	0
454	20240430	112000	51984370	15810	15810	15810	15810	0
455	20240430	111900	51984370	15810	15810	15810	15810	0
456	20240430	111800	51984370	15810	15810	15810	15810	0
457	20240430	111700	51984370	15810	15810	15810	15810	0
458	20240430	111600	51984370	15810	15800	15810	15800	83
459	20240430	111500	50672380	15800	15800	15800	15800	0
460	20240430	111400	50672380	15800	15800	15800	15800	14
461	20240430	111300	50451180	15800	15800	15800	15800	32
462	20240430	111200	49945580	15780	15780	15780	15780	0
463	20240430	111100	49945580	15780	15780	15780	15780	68
464	20240430	111000	48872540	15780	15780	15780	15780	0
465	20240430	110900	48872540	15780	15780	15780	15780	0
466	20240430	110800	48872540	15780	15780	15780	15780	0
467	20240430	110700	48872540	15780	15780	15780	15780	0
468	20240430	110600	48872540	15780	15780	15780	15780	0
469	20240430	110500	48872540	15780	15780	15780	15780	0
470	20240430	110400	48872540	15780	15780	15780	15780	32
471	20240430	110300	48367580	15810	15810	15810	15810	0
472	20240430	110200	48367580	15810	15810	15810	15810	0
473	20240430	110100	48367580	15810	15810	15810	15810	0
474	20240430	110000	48367580	15810	15810	15810	15810	0
475	20240430	105900	48367580	15810	15810	15810	15810	31
476	20240430	105800	47877470	15780	15780	15780	15780	0
477	20240430	105700	47877470	15780	15780	15780	15780	0
478	20240430	105600	47877470	15780	15780	15780	15780	0
479	20240430	105500	47877470	15780	15780	15780	15780	0
480	20240430	105400	47877470	15780	15780	15780	15780	23
481	20240430	105300	47514530	15770	15770	15770	15770	0
482	20240430	105200	47514530	15770	15770	15770	15770	0
483	20240430	105100	47514530	15770	15770	15770	15770	0
484	20240430	105000	47514530	15770	15770	15770	15770	0
485	20240430	104900	47514530	15770	15770	15770	15770	0
486	20240430	104800	47514530	15770	15770	15770	15770	0
487	20240430	104700	47514530	15770	15780	15780	15770	440
488	20240430	104600	40572350	15820	15820	15820	15820	0
489	20240430	104500	40572350	15820	15820	15820	15820	0
490	20240430	104400	40572350	15820	15800	15820	15800	10
491	20240430	104300	40414330	15800	15800	15800	15800	34
492	20240430	104200	39877130	15780	15780	15780	15780	0
493	20240430	104100	39877130	15780	15780	15780	15780	0
494	20240430	104000	39877130	15780	15780	15780	15780	0
495	20240430	103900	39877130	15780	15780	15780	15780	0
496	20240430	103800	39877130	15780	15780	15780	15780	45
497	20240430	103700	39167030	15780	15780	15780	15780	0
498	20240430	103600	39167030	15780	15780	15780	15780	0
499	20240430	103500	39167030	15780	15780	15780	15780	0
500	20240430	103400	39167030	15780	15780	15780	15780	0
501	20240430	103300	39167030	15780	15780	15780	15780	0
502	20240430	103200	39167030	15780	15780	15780	15780	0
503	20240430	103100	39167030	15780	15780	15780	15780	0
504	20240430	103000	39167030	15780	15780	15780	15780	0
505	20240430	102900	39167030	15780	15780	15780	15780	0
506	20240430	102800	39167030	15780	15780	15780	15780	0
507	20240430	102700	39167030	15780	15780	15780	15780	0
508	20240430	102600	39167030	15780	15780	15780	15780	0
509	20240430	102500	39167030	15780	15790	15790	15780	144
510	20240430	102400	36894010	15800	15800	15800	15800	1
511	20240430	102300	36878210	15790	15790	15790	15790	0
512	20240430	102200	36878210	15790	15790	15790	15790	0
513	20240430	102100	36878210	15790	15790	15790	15790	0
514	20240430	102000	36878210	15790	15790	15790	15790	0
515	20240430	101900	36878210	15790	15790	15790	15790	42
516	20240430	101800	36215030	15790	15790	15790	15790	100
517	20240430	101700	34636030	15790	15790	15790	15790	4
518	20240430	101600	34572870	15790	15790	15790	15790	14
519	20240430	101500	34351810	15810	15810	15810	15810	0
520	20240430	101400	34351810	15810	15810	15810	15810	0
521	20240430	101300	34351810	15810	15810	15810	15810	0
522	20240430	101200	34351810	15810	15810	15810	15810	0
523	20240430	101100	34351810	15810	15790	15810	15780	351
524	20240430	101000	28812500	15790	15790	15790	15790	0
525	20240430	100900	28812500	15790	15800	15800	15780	584
526	20240430	100800	19591240	15800	15800	15800	15800	0
527	20240430	100700	19591240	15800	15800	15800	15800	0
528	20240430	100600	19591240	15800	15800	15800	15800	35
529	20240430	100500	19038240	15810	15810	15810	15810	2
530	20240430	100400	19006620	15810	15810	15810	15810	15
531	20240430	100300	18769470	15810	15810	15810	15810	0
532	20240430	100200	18769470	15810	15810	15810	15810	0
533	20240430	100100	18769470	15810	15810	15810	15810	0
534	20240430	100000	18769470	15810	15810	15810	15810	1
535	20240430	095900	18753660	15810	15810	15810	15810	0
536	20240430	095800	18753660	15810	15810	15810	15810	1
537	20240430	095700	18737850	15800	15800	15800	15800	0
538	20240430	095600	18737850	15800	15800	15800	15800	0
539	20240430	095500	18737850	15800	15800	15800	15800	0
540	20240430	095400	18737850	15800	15800	15800	15800	40
541	20240430	095300	18105850	15810	15810	15810	15810	0
542	20240430	095200	18105850	15810	15810	15810	15810	0
543	20240430	095100	18105850	15810	15810	15810	15810	0
544	20240430	095000	18105850	15810	15810	15810	15810	3
545	20240430	094900	18058420	15820	15820	15820	15820	0
546	20240430	094800	18058420	15820	15820	15820	15820	0
547	20240430	094700	18058420	15820	15820	15820	15820	0
548	20240430	094600	18058420	15820	15820	15820	15820	2
549	20240430	094500	18026780	15800	15800	15800	15800	0
550	20240430	094400	18026780	15800	15800	15800	15800	50
551	20240430	094300	17236780	15800	15800	15800	15800	100
552	20240430	094200	15656780	15790	15790	15800	15790	190
553	20240430	094100	12656180	15800	15800	15800	15800	0
554	20240430	094000	12656180	15800	15800	15800	15800	0
555	20240430	093900	12656180	15800	15800	15800	15800	10
556	20240430	093800	12498180	15820	15820	15820	15820	0
557	20240430	093700	12498180	15820	15820	15820	15820	0
558	20240430	093600	12498180	15820	15820	15820	15820	0
559	20240430	093500	12498180	15820	15820	15820	15820	0
560	20240430	093400	12498180	15820	15820	15820	15820	0
561	20240430	093300	12498180	15820	15820	15820	15820	0
562	20240430	093200	12498180	15820	15820	15820	15820	0
563	20240430	093100	12498180	15820	15820	15820	15820	0
564	20240430	093000	12498180	15820	15800	15820	15800	52
565	20240430	092900	11676550	15810	15810	15810	15810	0
566	20240430	092800	11676550	15810	15810	15810	15810	0
567	20240430	092700	11676550	15810	15810	15810	15810	0
568	20240430	092600	11676550	15810	15810	15810	15810	0
569	20240430	092500	11676550	15810	15810	15810	15810	0
570	20240430	092400	11676550	15810	15810	15810	15810	34
571	20240430	092300	11139010	15790	15790	15790	15790	0
572	20240430	092200	11139010	15790	15790	15790	15790	0
573	20240430	092100	11139010	15790	15790	15790	15790	51
574	20240430	092000	10333720	15800	15800	15800	15800	1
575	20240430	091900	10317920	15780	15780	15780	15780	0
576	20240430	091800	10317920	15780	15780	15780	15780	0
577	20240430	091700	10317920	15780	15780	15780	15780	0
578	20240430	091600	10317920	15780	15780	15780	15780	0
579	20240430	091500	10317920	15780	15780	15780	15780	0
580	20240430	091400	10317920	15780	15780	15780	15780	134
581	20240430	091300	8203400	15820	15820	15820	15820	0
582	20240430	091200	8203400	15820	15800	15820	15800	49
583	20240430	091100	7429180	15780	15780	15780	15780	0
584	20240430	091000	7429180	15780	15780	15780	15780	62
585	20240430	090900	6450820	15760	15770	15770	15760	46
586	20240430	090800	5725850	15760	15760	15760	15760	0
587	20240430	090700	5725850	15760	15770	15770	15760	37
588	20240430	090600	5142370	15770	15770	15770	15770	85
589	20240430	090500	3801920	15770	15770	15770	15770	1
590	20240430	090400	3786150	15770	15770	15770	15770	0
591	20240430	090300	3786150	15770	15770	15770	15770	0
592	20240430	090200	3786150	15770	15770	15770	15770	147
593	20240430	090100	1467960	15780	15780	15780	15780	87
594	20240430	090000	95100	15800	15860	15860	15800	6