KissMeData/052330/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193400	875913730	7960	7960	7960	7960	1630
3	20240430	193300	875913730	7960	7960	7960	7960	0
4	20240430	193200	875913730	7960	7960	7960	7960	0
5	20240430	193100	875913730	7960	7960	7960	7960	0
6	20240430	193000	875913730	7960	7960	7960	7960	0
7	20240430	192900	875913730	7960	7960	7960	7960	0
8	20240430	192800	875913730	7960	7960	7960	7960	0
9	20240430	192700	875913730	7960	7960	7960	7960	0
10	20240430	192600	875913730	7960	7960	7960	7960	0
11	20240430	192500	875913730	7960	7960	7960	7960	0
12	20240430	192400	875913730	7960	7960	7960	7960	0
13	20240430	192300	875913730	7960	7960	7960	7960	0
14	20240430	192200	875913730	7960	7960	7960	7960	0
15	20240430	192100	875913730	7960	7960	7960	7960	0
16	20240430	192000	875913730	7960	7960	7960	7960	0
17	20240430	191900	875913730	7960	7960	7960	7960	0
18	20240430	191800	875913730	7960	7960	7960	7960	0
19	20240430	191700	875913730	7960	7960	7960	7960	0
20	20240430	191600	875913730	7960	7960	7960	7960	0
21	20240430	191500	875913730	7960	7960	7960	7960	0
22	20240430	191400	875913730	7960	7960	7960	7960	0
23	20240430	191300	875913730	7960	7960	7960	7960	0
24	20240430	191200	875913730	7960	7960	7960	7960	0
25	20240430	191100	875913730	7960	7960	7960	7960	0
26	20240430	191000	875913730	7960	7960	7960	7960	0
27	20240430	190900	875913730	7960	7960	7960	7960	0
28	20240430	190800	875913730	7960	7960	7960	7960	0
29	20240430	190700	875913730	7960	7960	7960	7960	0
30	20240430	190600	875913730	7960	7960	7960	7960	0
31	20240430	190500	875913730	7960	7960	7960	7960	0
32	20240430	190400	875913730	7960	7960	7960	7960	1630
33	20240430	190300	875913730	7960	7960	7960	7960	0
34	20240430	190200	875913730	7960	7960	7960	7960	0
35	20240430	190100	875913730	7960	7960	7960	7960	0
36	20240430	190000	875913730	7960	7960	7960	7960	0
37	20240430	185900	875913730	7960	7960	7960	7960	0
38	20240430	185800	875913730	7960	7960	7960	7960	0
39	20240430	185700	875913730	7960	7960	7960	7960	0
40	20240430	185600	875913730	7960	7960	7960	7960	0
41	20240430	185500	875913730	7960	7960	7960	7960	0
42	20240430	185400	875913730	7960	7960	7960	7960	0
43	20240430	185300	875913730	7960	7960	7960	7960	0
44	20240430	185200	875913730	7960	7960	7960	7960	0
45	20240430	185100	875913730	7960	7960	7960	7960	0
46	20240430	185000	875913730	7960	7960	7960	7960	0
47	20240430	184900	875913730	7960	7960	7960	7960	0
48	20240430	184800	875913730	7960	7960	7960	7960	0
49	20240430	184700	875913730	7960	7960	7960	7960	0
50	20240430	184600	875913730	7960	7960	7960	7960	0
51	20240430	184500	875913730	7960	7960	7960	7960	0
52	20240430	184400	875913730	7960	7960	7960	7960	0
53	20240430	184300	875913730	7960	7960	7960	7960	0
54	20240430	184200	875913730	7960	7960	7960	7960	0
55	20240430	184100	875913730	7960	7960	7960	7960	0
56	20240430	184000	875913730	7960	7960	7960	7960	0
57	20240430	183900	875913730	7960	7960	7960	7960	0
58	20240430	183800	875913730	7960	7960	7960	7960	0
59	20240430	183700	875913730	7960	7960	7960	7960	0
60	20240430	183600	875913730	7960	7960	7960	7960	0
61	20240430	183500	875913730	7960	7960	7960	7960	0
62	20240430	183400	875913730	7960	7960	7960	7960	1630
63	20240430	183300	875913730	7960	7960	7960	7960	0
64	20240430	183200	875913730	7960	7960	7960	7960	0
65	20240430	183100	875913730	7960	7960	7960	7960	0
66	20240430	183000	875913730	7960	7960	7960	7960	0
67	20240430	182900	875913730	7960	7960	7960	7960	0
68	20240430	182800	875913730	7960	7960	7960	7960	0
69	20240430	182700	875913730	7960	7960	7960	7960	0
70	20240430	182600	875913730	7960	7960	7960	7960	0
71	20240430	182500	875913730	7960	7960	7960	7960	0
72	20240430	182400	875913730	7960	7960	7960	7960	0
73	20240430	182300	875913730	7960	7960	7960	7960	0
74	20240430	182200	875913730	7960	7960	7960	7960	0
75	20240430	182100	875913730	7960	7960	7960	7960	0
76	20240430	182000	875913730	7960	7960	7960	7960	0
77	20240430	181900	875913730	7960	7960	7960	7960	0
78	20240430	181800	875913730	7960	7960	7960	7960	0
79	20240430	181700	875913730	7960	7960	7960	7960	0
80	20240430	181600	875913730	7960	7960	7960	7960	0
81	20240430	181500	875913730	7960	7960	7960	7960	0
82	20240430	181400	875913730	7960	7960	7960	7960	0
83	20240430	181300	875913730	7960	7960	7960	7960	0
84	20240430	181200	875913730	7960	7960	7960	7960	0
85	20240430	181100	875913730	7960	7960	7960	7960	0
86	20240430	181000	875913730	7960	7960	7960	7960	0
87	20240430	180900	875913730	7960	7960	7960	7960	0
88	20240430	180800	875913730	7960	7960	7960	7960	0
89	20240430	180700	875913730	7960	7960	7960	7960	0
90	20240430	180600	875913730	7960	7960	7960	7960	0
91	20240430	180500	875913730	7960	7960	7960	7960	0
92	20240430	180400	875913730	7960	7960	7960	7960	1630
93	20240430	180300	875913730	7960	7960	7960	7960	0
94	20240430	180200	875913730	7960	7960	7960	7960	0
95	20240430	180100	875913730	7960	7960	7960	7960	0
96	20240430	180000	875913730	7960	7960	7960	7960	0
97	20240430	175900	875913730	7960	7960	7960	7960	0
98	20240430	175800	875913730	7960	7960	7960	7960	0
99	20240430	175700	875913730	7960	7960	7960	7960	0
100	20240430	175600	875913730	7960	7960	7960	7960	0
101	20240430	175500	875913730	7960	7960	7960	7960	0
102	20240430	175400	875913730	7960	7960	7960	7960	0
103	20240430	175300	875913730	7960	7960	7960	7960	0
104	20240430	175200	875913730	7960	7960	7960	7960	0
105	20240430	175100	875913730	7960	7960	7960	7960	0
106	20240430	175000	875913730	7960	7960	7960	7960	0
107	20240430	174900	875913730	7960	7960	7960	7960	0
108	20240430	174800	875913730	7960	7960	7960	7960	0
109	20240430	174700	875913730	7960	7960	7960	7960	0
110	20240430	174600	875913730	7960	7960	7960	7960	0
111	20240430	174500	875913730	7960	7960	7960	7960	0
112	20240430	174400	875913730	7960	7960	7960	7960	0
113	20240430	174300	875913730	7960	7960	7960	7960	0
114	20240430	174200	875913730	7960	7960	7960	7960	0
115	20240430	174100	875913730	7960	7960	7960	7960	0
116	20240430	174000	875913730	7960	7960	7960	7960	0
117	20240430	173900	875913730	7960	7960	7960	7960	0
118	20240430	173800	875913730	7960	7960	7960	7960	0
119	20240430	173700	875913730	7960	7960	7960	7960	0
120	20240430	173600	875913730	7960	7960	7960	7960	0
121	20240430	173500	875913730	7960	7960	7960	7960	0
122	20240430	173400	875913730	7960	7960	7960	7960	1630
123	20240430	173300	875913730	7960	7960	7960	7960	0
124	20240430	173200	875913730	7960	7960	7960	7960	0
125	20240430	173100	875913730	7960	7960	7960	7960	0
126	20240430	173000	875913730	7960	7960	7960	7960	0
127	20240430	172900	875913730	7960	7960	7960	7960	0
128	20240430	172800	875913730	7960	7960	7960	7960	0
129	20240430	172700	875913730	7960	7960	7960	7960	0
130	20240430	172600	875913730	7960	7960	7960	7960	0
131	20240430	172500	875913730	7960	7960	7960	7960	0
132	20240430	172400	875913730	7960	7960	7960	7960	0
133	20240430	172300	875913730	7960	7960	7960	7960	0
134	20240430	172200	875913730	7960	7960	7960	7960	0
135	20240430	172100	875913730	7960	7960	7960	7960	0
136	20240430	172000	875913730	7960	7960	7960	7960	0
137	20240430	171900	875913730	7960	7960	7960	7960	0
138	20240430	171800	875913730	7960	7960	7960	7960	0
139	20240430	171700	875913730	7960	7960	7960	7960	0
140	20240430	171600	875913730	7960	7960	7960	7960	0
141	20240430	171500	875913730	7960	7960	7960	7960	0
142	20240430	171400	875913730	7960	7960	7960	7960	0
143	20240430	171300	875913730	7960	7960	7960	7960	0
144	20240430	171200	875913730	7960	7960	7960	7960	0
145	20240430	171100	875913730	7960	7960	7960	7960	0
146	20240430	171000	875913730	7960	7960	7960	7960	0
147	20240430	170900	875913730	7960	7960	7960	7960	0
148	20240430	170800	875913730	7960	7960	7960	7960	0
149	20240430	170700	875913730	7960	7960	7960	7960	0
150	20240430	170600	875913730	7960	7960	7960	7960	0
151	20240430	170500	875913730	7960	7960	7960	7960	0
152	20240430	170400	875913730	7960	7960	7960	7960	1630
153	20240430	170300	875913730	7960	7960	7960	7960	0
154	20240430	170200	875913730	7960	7960	7960	7960	0
155	20240430	170100	875913730	7960	7960	7960	7960	0
156	20240430	170000	875913730	7960	7960	7960	7960	0
157	20240430	165900	875913730	7960	7960	7960	7960	0
158	20240430	165800	875913730	7960	7960	7960	7960	0
159	20240430	165700	875913730	7960	7960	7960	7960	0
160	20240430	165600	875913730	7960	7960	7960	7960	0
161	20240430	165500	875913730	7960	7960	7960	7960	0
162	20240430	165400	875913730	7960	7960	7960	7960	0
163	20240430	165300	875913730	7960	7960	7960	7960	0
164	20240430	165200	875913730	7960	7960	7960	7960	0
165	20240430	165100	875913730	7960	7960	7960	7960	0
166	20240430	165000	875913730	7960	7960	7960	7960	0
167	20240430	164900	875913730	7960	7960	7960	7960	0
168	20240430	164800	875913730	7960	7960	7960	7960	0
169	20240430	164700	875913730	7960	7960	7960	7960	0
170	20240430	164600	875913730	7960	7960	7960	7960	0
171	20240430	164500	875913730	7960	7960	7960	7960	0
172	20240430	164400	875913730	7960	7960	7960	7960	0
173	20240430	164300	875913730	7960	7960	7960	7960	0
174	20240430	164200	875913730	7960	7960	7960	7960	0
175	20240430	164100	875913730	7960	7960	7960	7960	0
176	20240430	164000	875913730	7960	7960	7960	7960	0
177	20240430	163900	875913730	7960	7960	7960	7960	0
178	20240430	163800	875913730	7960	7960	7960	7960	0
179	20240430	163700	875913730	7960	7960	7960	7960	0
180	20240430	163600	875913730	7960	7960	7960	7960	0
181	20240430	163500	875913730	7960	7960	7960	7960	0
182	20240430	163400	875913730	7960	7960	7960	7960	1630
183	20240430	163300	875913730	7960	7960	7960	7960	0
184	20240430	163200	875913730	7960	7960	7960	7960	0
185	20240430	163100	875913730	7960	7960	7960	7960	0
186	20240430	163000	875913730	7960	7960	7960	7960	0
187	20240430	162900	875913730	7960	7960	7960	7960	0
188	20240430	162800	875913730	7960	7960	7960	7960	0
189	20240430	162700	875913730	7960	7960	7960	7960	0
190	20240430	162600	875913730	7960	7960	7960	7960	0
191	20240430	162500	875913730	7960	7960	7960	7960	0
192	20240430	162400	875913730	7960	7960	7960	7960	0
193	20240430	162300	875913730	7960	7960	7960	7960	0
194	20240430	162200	875913730	7960	7960	7960	7960	0
195	20240430	162100	875913730	7960	7960	7960	7960	0
196	20240430	162000	875913730	7960	7960	7960	7960	0
197	20240430	161900	875913730	7960	7960	7960	7960	0
198	20240430	161800	875913730	7960	7960	7960	7960	0
199	20240430	161700	875913730	7960	7960	7960	7960	0
200	20240430	161600	875913730	7960	7960	7960	7960	0
201	20240430	161500	875913730	7960	7960	7960	7960	0
202	20240430	161400	875913730	7960	7960	7960	7960	0
203	20240430	161300	875913730	7960	7960	7960	7960	0
204	20240430	161200	875913730	7960	7960	7960	7960	0
205	20240430	161100	875913730	7960	7960	7960	7960	0
206	20240430	161000	875913730	7960	7960	7960	7960	0
207	20240430	160900	875913730	7960	7960	7960	7960	0
208	20240430	160800	875913730	7960	7960	7960	7960	0
209	20240430	160700	875913730	7960	7960	7960	7960	0
210	20240430	160600	875913730	7960	7960	7960	7960	0
211	20240430	160500	875913730	7960	7960	7960	7960	0
212	20240430	160400	875913730	7960	7960	7960	7960	1630
213	20240430	160300	875913730	7960	7960	7960	7960	0
214	20240430	160200	875913730	7960	7960	7960	7960	0
215	20240430	160100	875913730	7960	7960	7960	7960	0
216	20240430	160000	875913730	7960	7960	7960	7960	0
217	20240430	155900	875913730	7960	7960	7960	7960	0
218	20240430	155800	875913730	7960	7960	7960	7960	0
219	20240430	155700	875913730	7960	7960	7960	7960	0
220	20240430	155600	875913730	7960	7960	7960	7960	0
221	20240430	155500	875913730	7960	7960	7960	7960	0
222	20240430	155400	875913730	7960	7960	7960	7960	0
223	20240430	155300	875913730	7960	7960	7960	7960	0
224	20240430	155200	875913730	7960	7960	7960	7960	0
225	20240430	155100	875913730	7960	7960	7960	7960	0
226	20240430	155000	875913730	7960	7960	7960	7960	0
227	20240430	154900	875913730	7960	7960	7960	7960	0
228	20240430	154800	875913730	7960	7960	7960	7960	0
229	20240430	154700	875913730	7960	7960	7960	7960	0
230	20240430	154600	875913730	7960	7960	7960	7960	0
231	20240430	154500	875913730	7960	7960	7960	7960	0
232	20240430	154400	875913730	7960	7960	7960	7960	0
233	20240430	154300	875913730	7960	7960	7960	7960	0
234	20240430	154200	875913730	7960	7960	7960	7960	0
235	20240430	154100	875913730	7960	7960	7960	7960	0
236	20240430	154000	875913730	7960	7960	7960	7960	0
237	20240430	153900	875913730	7960	7960	7960	7960	0
238	20240430	153800	875913730	7960	7960	7960	7960	0
239	20240430	153700	875913730	7960	7960	7960	7960	0
240	20240430	153600	875913730	7960	7960	7960	7960	0
241	20240430	153500	875913730	7960	7960	7960	7960	0
242	20240430	153400	875913730	7960	7960	7960	7960	1630
243	20240430	153300	875913730	7960	7960	7960	7960	0
244	20240430	153200	875913730	7960	7960	7960	7960	0
245	20240430	153100	875913730	7960	7960	7960	7960	0
246	20240430	153000	875913730	7960	7960	7960	7960	1630
247	20240430	152900	862938930	7980	7980	7980	7980	0
248	20240430	152800	862938930	7980	7980	7980	7980	0
249	20240430	152700	862938930	7980	7980	7980	7980	0
250	20240430	152600	862938930	7980	7980	7980	7980	0
251	20240430	152500	862938930	7980	7980	7980	7980	0
252	20240430	152400	862938930	7980	7980	7980	7980	0
253	20240430	152300	862938930	7980	7980	7980	7980	0
254	20240430	152200	862938930	7980	7980	7980	7980	0
255	20240430	152100	862938930	7980	7980	7980	7980	0
256	20240430	152000	862938930	7980	7980	7980	7980	0
257	20240430	151900	862938930	7980	7960	7990	7960	209
258	20240430	151800	861274290	7970	7970	7970	7970	0
259	20240430	151700	861274290	7970	7970	7970	7970	74
260	20240430	151600	860684510	7970	7970	7970	7970	0
261	20240430	151500	860684510	7970	7970	7970	7970	1000
262	20240430	151400	852714510	7970	7970	7970	7970	0
263	20240430	151300	852714510	7970	7970	7970	7970	0
264	20240430	151200	852714510	7970	7970	7970	7970	4
265	20240430	151100	852682630	7970	7970	7970	7970	1
266	20240430	151000	852674660	7980	7980	7980	7980	358
267	20240430	150900	849817820	7990	7990	7990	7990	0
268	20240430	150800	849817820	7990	7990	7990	7990	0
269	20240430	150700	849817820	7990	7990	7990	7990	500
270	20240430	150600	845822820	7980	7980	7980	7980	25
271	20240430	150500	845623320	7980	7970	7980	7970	1034
272	20240430	150400	837375130	7970	7980	7980	7970	329
273	20240430	150300	834752880	7970	7970	7970	7970	0
274	20240430	150200	834752880	7970	7970	7970	7970	40
275	20240430	150100	834434080	7970	7970	7970	7970	0
276	20240430	150000	834434080	7970	7970	7970	7970	60
277	20240430	145900	833955880	7980	7980	7980	7980	0
278	20240430	145800	833955880	7980	7980	7980	7980	687
279	20240430	145700	828473620	7980	7980	7980	7980	0
280	20240430	145600	828473620	7980	7980	7980	7980	0
281	20240430	145500	828473620	7980	7980	7980	7980	0
282	20240430	145400	828473620	7980	7980	7980	7980	1
283	20240430	145300	828465640	7980	7980	7980	7980	446
284	20240430	145200	824906560	7980	7980	7980	7980	0
285	20240430	145100	824906560	7980	7980	7980	7980	226
286	20240430	145000	823103080	7980	7980	7980	7980	0
287	20240430	144900	823103080	7980	7980	7980	7980	3
288	20240430	144800	823079140	7980	7970	7980	7970	80
289	20240430	144700	822441140	8000	7970	8000	7970	138
290	20240430	144600	821337170	8000	8000	8000	8000	0
291	20240430	144500	821337170	8000	7980	8000	7980	769
292	20240430	144400	815200370	7980	7980	7980	7980	0
293	20240430	144300	815200370	7980	7980	7980	7980	138
294	20240430	144200	814099130	7980	7980	7980	7980	0
295	20240430	144100	814099130	7980	7980	7980	7980	142
296	20240430	144000	812965970	7980	7980	7980	7980	0
297	20240430	143900	812965970	7980	7980	7980	7980	0
298	20240430	143800	812965970	7980	7970	7980	7970	150
299	20240430	143700	811769080	7980	7980	7980	7980	0
300	20240430	143600	811769080	7980	7980	7980	7980	0
301	20240430	143500	811769080	7980	7980	7980	7980	0
302	20240430	143400	811769080	7980	7980	7980	7980	8
303	20240430	143300	811705240	7970	7970	7970	7970	0
304	20240430	143200	811705240	7970	7970	7970	7970	0
305	20240430	143100	811705240	7970	7970	7970	7970	7
306	20240430	143000	811649450	7970	7970	7970	7970	0
307	20240430	142900	811649450	7970	7970	7970	7970	0
308	20240430	142800	811649450	7970	7970	7970	7970	0
309	20240430	142700	811649450	7970	7970	7970	7970	10
310	20240430	142600	811569750	7970	7970	7970	7970	170
311	20240430	142500	810214850	7980	7980	7980	7980	0
312	20240430	142400	810214850	7980	7980	7980	7980	0
313	20240430	142300	810214850	7980	7980	7980	7980	0
314	20240430	142200	810214850	7980	7980	7980	7980	0
315	20240430	142100	810214850	7980	7980	7980	7980	775
316	20240430	142000	804030350	7970	7970	7970	7970	120
317	20240430	141900	803073950	7980	7980	7980	7980	0
318	20240430	141800	803073950	7980	7980	7980	7980	1
319	20240430	141700	803065970	7980	7980	7980	7980	0
320	20240430	141600	803065970	7980	7980	7980	7980	0
321	20240430	141500	803065970	7980	7980	7980	7980	141
322	20240430	141400	801940790	7980	7980	7980	7980	0
323	20240430	141300	801940790	7980	7980	7980	7980	1
324	20240430	141200	801932810	7980	7980	7980	7980	10
325	20240430	141100	801853010	7970	7970	7970	7970	26
326	20240430	141000	801645790	7970	7970	7970	7970	0
327	20240430	140900	801645790	7970	7970	7970	7970	0
328	20240430	140800	801645790	7970	7970	7970	7970	138
329	20240430	140700	800545930	7970	7970	7970	7970	0
330	20240430	140600	800545930	7970	7970	7970	7970	1
331	20240430	140500	800537960	7980	7980	7980	7980	0
332	20240430	140400	800537960	7980	7980	7980	7980	0
333	20240430	140300	800537960	7980	7980	7980	7980	0
334	20240430	140200	800537960	7980	7980	7980	7980	0
335	20240430	140100	800537960	7980	7980	7980	7980	0
336	20240430	140000	800537960	7980	7980	7980	7980	0
337	20240430	135900	800537960	7980	7980	7980	7980	0
338	20240430	135800	800537960	7980	7980	7980	7980	1233
339	20240430	135700	790698620	7990	7990	7990	7990	302
340	20240430	135600	788285640	7990	7990	7990	7990	30
341	20240430	135500	788045940	8000	8000	8000	8000	136
342	20240430	135400	786957940	8000	8000	8000	8000	0
343	20240430	135300	786957940	8000	8000	8000	8000	0
344	20240430	135200	786957940	8000	8000	8000	8000	0
345	20240430	135100	786957940	8000	8000	8000	8000	0
346	20240430	135000	786957940	8000	8000	8000	8000	0
347	20240430	134900	786957940	8000	8000	8000	8000	0
348	20240430	134800	786957940	8000	8000	8000	8000	0
349	20240430	134700	786957940	8000	8000	8000	8000	1
350	20240430	134600	786949940	7990	7990	7990	7990	0
351	20240430	134500	786949940	7990	7990	7990	7990	0
352	20240430	134400	786949940	7990	7990	7990	7990	6
353	20240430	134300	786902000	8000	8000	8000	8000	0
354	20240430	134200	786902000	8000	8000	8000	8000	5
355	20240430	134100	786862000	7990	7990	7990	7990	0
356	20240430	134000	786862000	7990	7990	7990	7990	0
357	20240430	133900	786862000	7990	7990	7990	7990	0
358	20240430	133800	786862000	7990	7990	7990	7990	0
359	20240430	133700	786862000	7990	7990	7990	7990	0
360	20240430	133600	786862000	7990	7990	7990	7990	24
361	20240430	133500	786670240	8000	8000	8000	8000	0
362	20240430	133400	786670240	8000	8000	8000	8000	0
363	20240430	133300	786670240	8000	8000	8000	8000	0
364	20240430	133200	786670240	8000	8000	8000	8000	3
365	20240430	133100	786646240	8000	8000	8000	8000	0
366	20240430	133000	786646240	8000	8010	8010	8000	137
367	20240430	132900	785548940	8010	8010	8010	8010	0
368	20240430	132800	785548940	8010	8010	8010	8010	3
369	20240430	132700	785524910	8020	8020	8020	8020	13
370	20240430	132600	785420650	7990	7990	7990	7990	0
371	20240430	132500	785420650	7990	7990	7990	7990	0
372	20240430	132400	785420650	7990	7990	7990	7990	0
373	20240430	132300	785420650	7990	7990	7990	7990	0
374	20240430	132200	785420650	7990	7990	7990	7990	0
375	20240430	132100	785420650	7990	8020	8020	7990	49
376	20240430	132000	785027970	7990	7990	7990	7990	0
377	20240430	131900	785027970	7990	8000	8000	7990	2011
378	20240430	131800	768940080	8020	8020	8020	8020	185
379	20240430	131700	767456380	8000	8000	8000	8000	1951
380	20240430	131600	751848380	8000	8000	8000	8000	0
381	20240430	131500	751848380	8000	8000	8000	8000	0
382	20240430	131400	751848380	8000	8000	8000	8000	0
383	20240430	131300	751848380	8000	8000	8000	8000	10
384	20240430	131200	751768380	8000	8000	8000	8000	23
385	20240430	131100	751584380	8000	8000	8000	8000	4
386	20240430	131000	751552380	8020	8040	8040	8020	1212
387	20240430	130900	741827900	8010	8010	8010	8010	1
388	20240430	130800	741819890	8030	8030	8030	8030	0
389	20240430	130700	741819890	8030	8030	8030	8030	0
390	20240430	130600	741819890	8030	8030	8030	8030	0
391	20240430	130500	741819890	8030	8010	8030	8010	216
392	20240430	130400	740089410	8010	8010	8010	8010	0
393	20240430	130300	740089410	8010	8010	8010	8010	0
394	20240430	130200	740089410	8010	8010	8030	8010	12
395	20240430	130100	739993190	8030	8030	8030	8030	69
396	20240430	130000	739439120	8040	8040	8040	8040	282
397	20240430	125900	737171840	8050	8050	8050	8050	0
398	20240430	125800	737171840	8050	8050	8050	8050	11
399	20240430	125700	737083290	8050	8050	8050	8050	10
400	20240430	125600	737002790	8050	8050	8050	8050	409
401	20240430	125500	733710340	8050	8050	8050	8050	2
402	20240430	125400	733694240	8050	8050	8050	8050	0
403	20240430	125300	733694240	8050	8060	8070	8050	2054
404	20240430	125200	717136590	8060	8060	8060	8060	0
405	20240430	125100	717136590	8060	8050	8060	8050	1000
406	20240430	125000	709080090	8050	8050	8060	8050	484
407	20240430	124900	705181300	8050	8030	8050	8030	2568
408	20240430	124800	684509460	8030	8010	8040	8010	8867
409	20240430	124700	613374650	8000	8000	8000	8000	12
410	20240430	124600	613278650	8000	8000	8000	8000	101
411	20240430	124500	612470650	8000	8000	8000	8000	0
412	20240430	124400	612470650	8000	8000	8000	8000	0
413	20240430	124300	612470650	8000	8000	8000	8000	0
414	20240430	124200	612470650	8000	8000	8000	8000	0
415	20240430	124100	612470650	8000	8000	8000	8000	0
416	20240430	124000	612470650	8000	8000	8000	8000	0
417	20240430	123900	612470650	8000	8000	8000	8000	0
418	20240430	123800	612470650	8000	8000	8000	7980	1130
419	20240430	123700	603430690	7990	7990	7990	7990	1001
420	20240430	123600	595432700	7990	7990	7990	7990	10
421	20240430	123500	595352800	7990	7990	7990	7990	62
422	20240430	123400	594857420	7990	7990	7990	7990	0
423	20240430	123300	594857420	7990	7990	7990	7990	0
424	20240430	123200	594857420	7990	7990	7990	7990	0
425	20240430	123100	594857420	7990	7990	7990	7990	0
426	20240430	123000	594857420	7990	8000	8000	7990	57
427	20240430	122900	594401590	7990	8000	8000	7990	255
428	20240430	122800	592362890	7990	7990	7990	7990	0
429	20240430	122700	592362890	7990	7990	7990	7990	0
430	20240430	122600	592362890	7990	7990	7990	7990	0
431	20240430	122500	592362890	7990	7990	7990	7990	0
432	20240430	122400	592362890	7990	7990	7990	7990	811
433	20240430	122300	585883000	7980	7980	7980	7980	0
434	20240430	122200	585883000	7980	7980	7980	7980	0
435	20240430	122100	585883000	7980	7980	7980	7980	0
436	20240430	122000	585883000	7980	7980	7980	7980	1
437	20240430	121900	585875020	8000	8000	8000	8000	0
438	20240430	121800	585875020	8000	8000	8000	8000	0
439	20240430	121700	585875020	8000	8000	8000	8000	0
440	20240430	121600	585875020	8000	8000	8000	8000	0
441	20240430	121500	585875020	8000	8000	8000	8000	0
442	20240430	121400	585875020	8000	7980	8000	7980	4000
443	20240430	121300	553898530	7980	7980	7980	7980	0
444	20240430	121200	553898530	7980	7980	7980	7980	0
445	20240430	121100	553898530	7980	7980	7980	7980	15
446	20240430	121000	553778830	7980	7980	7980	7980	185
447	20240430	120900	552302530	7990	7990	7990	7990	4
448	20240430	120800	552270570	7990	7990	7990	7990	6
449	20240430	120700	552222630	7970	7970	7970	7970	53
450	20240430	120600	551800220	7970	7970	7970	7970	0
451	20240430	120500	551800220	7970	7970	7970	7970	380
452	20240430	120400	548771620	7990	7970	7990	7970	2
453	20240430	120300	548755660	7970	7970	7970	7970	0
454	20240430	120200	548755660	7970	7970	7970	7970	0
455	20240430	120100	548755660	7970	7970	7970	7970	0
456	20240430	120000	548755660	7970	7970	7970	7970	0
457	20240430	115900	548755660	7970	7970	7970	7970	0
458	20240430	115800	548755660	7970	7970	7970	7970	0
459	20240430	115700	548755660	7970	7970	7970	7970	0
460	20240430	115600	548755660	7970	7980	7980	7970	600
461	20240430	115500	543969290	7990	7990	7990	7990	0
462	20240430	115400	543969290	7990	7990	7990	7990	0
463	20240430	115300	543969290	7990	7990	7990	7990	749
464	20240430	115200	537984780	7990	7990	7990	7990	0
465	20240430	115100	537984780	7990	7990	7990	7990	0
466	20240430	115000	537984780	7990	7990	7990	7990	0
467	20240430	114900	537984780	7990	7980	7990	7980	7
468	20240430	114800	537928870	7980	7980	7980	7980	0
469	20240430	114700	537928870	7980	7980	7980	7980	100
470	20240430	114600	537130870	7990	7990	7990	7990	0
471	20240430	114500	537130870	7990	7980	7990	7980	18
472	20240430	114400	536987100	7990	7990	7990	7990	0
473	20240430	114300	536987100	7990	7990	7990	7990	0
474	20240430	114200	536987100	7990	7990	7990	7990	0
475	20240430	114100	536987100	7990	7990	7990	7990	185
476	20240430	114000	535508950	8000	8000	8000	8000	60
477	20240430	113900	535028950	7990	7990	7990	7990	10
478	20240430	113800	534949050	7990	7990	7990	7990	0
479	20240430	113700	534949050	7990	7990	7990	7990	6
480	20240430	113600	534901110	7980	7980	7980	7980	0
481	20240430	113500	534901110	7980	7980	7980	7980	0
482	20240430	113400	534901110	7980	7980	7980	7980	0
483	20240430	113300	534901110	7980	7980	7980	7980	102
484	20240430	113200	534087150	7980	7980	7980	7980	5
485	20240430	113100	534047250	7980	8000	8000	7980	51
486	20240430	113000	533639270	8010	8010	8010	8010	0
487	20240430	112900	533639270	8010	8010	8010	8010	0
488	20240430	112800	533639270	8010	8010	8010	8010	0
489	20240430	112700	533639270	8010	8010	8010	8010	276
490	20240430	112600	531428510	8020	8020	8020	8020	0
491	20240430	112500	531428510	8020	8020	8020	8020	0
492	20240430	112400	531428510	8020	8020	8020	8020	0
493	20240430	112300	531428510	8020	8020	8020	8020	285
494	20240430	112200	529142810	8020	8020	8020	8020	20
495	20240430	112100	528982410	8010	8010	8010	8010	0
496	20240430	112000	528982410	8010	8010	8010	8010	464
497	20240430	111900	525265770	7970	7970	7970	7970	0
498	20240430	111800	525265770	7970	7990	7990	7970	199
499	20240430	111700	523677260	7990	8000	8000	7990	61
500	20240430	111600	523189780	8000	7990	8000	7990	175
501	20240430	111500	521790880	7990	7990	7990	7990	5
502	20240430	111400	521750930	7990	7990	7990	7990	7
503	20240430	111300	521695000	7990	8000	8000	7990	243
504	20240430	111200	519751470	8000	8000	8000	8000	0
505	20240430	111100	519751470	8000	8000	8000	8000	0
506	20240430	111000	519751470	8000	8000	8000	8000	628
507	20240430	110900	514727470	8000	8000	8000	8000	90
508	20240430	110800	514007470	8000	8000	8000	8000	0
509	20240430	110700	514007470	8000	8000	8000	8000	61
510	20240430	110600	513519470	8000	8000	8000	8000	200
511	20240430	110500	511919470	8010	8010	8010	8010	0
512	20240430	110400	511919470	8010	8010	8010	8010	267
513	20240430	110300	509780800	8010	8020	8020	8010	55
514	20240430	110200	509339750	8010	8010	8010	8010	2
515	20240430	110100	509323730	8010	8010	8010	8010	2
516	20240430	110000	509307710	8010	8010	8010	8010	0
517	20240430	105900	509307710	8010	8010	8010	8010	1
518	20240430	105800	509299700	8000	8000	8000	8000	0
519	20240430	105700	509299700	8000	8000	8010	8000	3
520	20240430	105600	509275690	8000	8000	8000	8000	150
521	20240430	105500	508075690	8000	8030	8030	8000	1370
522	20240430	105400	497108340	8020	8020	8020	8020	549
523	20240430	105300	492705360	8020	8020	8030	8020	576
524	20240430	105200	488085830	8010	8000	8020	8000	1123
525	20240430	105100	479087230	7970	8000	8000	7970	4441
526	20240430	105000	443559530	8000	8000	8000	8000	14
527	20240430	104900	443447530	8000	7980	8000	7980	2140
528	20240430	104800	426337710	7990	7960	7990	7950	2178
529	20240430	104700	408960890	7960	7960	7960	7960	6
530	20240430	104600	408913130	7980	7970	7980	7970	95
531	20240430	104500	408155960	7960	7960	7960	7960	0
532	20240430	104400	408155960	7960	7930	7960	7920	681
533	20240430	104300	402755830	7930	7930	7930	7930	1000
534	20240430	104200	394825830	7930	7940	7940	7930	423
535	20240430	104100	391471180	7930	7970	7980	7930	2997
536	20240430	104000	367602130	7960	7940	7980	7940	203
537	20240430	103900	365984270	7970	7970	7970	7970	0
538	20240430	103800	365984270	7970	7970	7970	7970	0
539	20240430	103700	365984270	7970	7980	7980	7930	764
540	20240430	103600	359894800	7930	7920	7930	7920	2664
541	20240430	103500	338770920	7930	7870	8000	7870	7058
542	20240430	103400	282627110	7850	7850	7850	7850	100
543	20240430	103300	281842110	7870	7870	7870	7870	68
544	20240430	103200	281306950	7870	7870	7880	7870	194
545	20240430	103100	279780140	7870	7870	7870	7870	1
546	20240430	103000	279772270	7830	7830	7830	7830	0
547	20240430	102900	279772270	7830	7830	7830	7830	0
548	20240430	102800	279772270	7830	7860	7860	7830	522
549	20240430	102700	275678600	7860	7860	7860	7860	5
550	20240430	102600	275639300	7860	7860	7860	7860	200
551	20240430	102500	274067300	7860	7900	7900	7860	18
552	20240430	102400	273925580	7910	7910	7910	7910	0
553	20240430	102300	273925580	7910	7840	7910	7840	2995
554	20240430	102200	250316460	7830	7830	7830	7830	0
555	20240430	102100	250316460	7830	7820	7830	7820	112
556	20240430	102000	249440060	7810	7810	7810	7810	0
557	20240430	101900	249440060	7810	7810	7810	7810	0
558	20240430	101800	249440060	7810	7810	7810	7810	0
559	20240430	101700	249440060	7810	7810	7810	7810	30
560	20240430	101600	249205760	7810	7810	7810	7810	7
561	20240430	101500	249151090	7810	7810	7810	7810	302
562	20240430	101400	246792470	7810	7810	7810	7810	2
563	20240430	101300	246776850	7870	7820	7870	7820	7423
564	20240430	101200	188599720	7810	7850	7850	7810	655
565	20240430	101100	183482440	7810	7820	7820	7810	2050
566	20240430	101000	167466620	7820	7820	7820	7820	5
567	20240430	100900	167427520	7850	7820	7860	7820	4500
568	20240430	100800	132097840	7820	7810	7820	7770	3318
569	20240430	100700	106183080	7800	7750	7800	7750	3812
570	20240430	100600	76551290	7770	7770	7770	7770	55
571	20240430	100500	76123940	7770	7770	7770	7770	3445
572	20240430	100400	49356290	7770	7760	7770	7760	161
573	20240430	100300	48106700	7750	7730	7750	7730	862
574	20240430	100200	41433490	7730	7730	7730	7730	2
575	20240430	100100	41418030	7730	7730	7730	7730	0
576	20240430	100000	41418030	7730	7710	7730	7710	266
577	20240430	095900	39362230	7720	7720	7720	7720	1075
578	20240430	095800	31063230	7720	7720	7720	7720	0
579	20240430	095700	31063230	7720	7720	7720	7720	0
580	20240430	095600	31063230	7720	7720	7720	7720	1
581	20240430	095500	31055510	7730	7730	7730	7730	124
582	20240430	095400	30096990	7720	7720	7720	7720	0
583	20240430	095300	30096990	7720	7720	7720	7720	205
584	20240430	095200	28514390	7710	7700	7710	7700	199
585	20240430	095100	26980360	7700	7700	7700	7700	110
586	20240430	095000	26133360	7700	7700	7700	7700	1
587	20240430	094900	26125660	7700	7700	7700	7700	600
588	20240430	094800	21505660	7730	7700	7730	7700	435
589	20240430	094700	18145380	7700	7700	7700	7700	0
590	20240430	094600	18145380	7700	7680	7700	7680	214
591	20240430	094500	16499670	7700	7680	7700	7680	265
592	20240430	094400	14462730	7680	7680	7680	7680	0
593	20240430	094300	14462730	7680	7680	7680	7680	37
594	20240430	094200	14178570	7680	7680	7680	7680	0
595	20240430	094100	14178570	7680	7680	7680	7680	0
596	20240430	094000	14178570	7680	7680	7680	7680	0
597	20240430	093900	14178570	7680	7680	7680	7680	0
598	20240430	093800	14178570	7680	7680	7680	7680	0
599	20240430	093700	14178570	7680	7680	7680	7680	0
600	20240430	093600	14178570	7680	7680	7680	7680	0
601	20240430	093500	14178570	7680	7680	7680	7680	129
602	20240430	093400	13187850	7660	7660	7660	7660	158
603	20240430	093300	11977570	7690	7690	7690	7690	0
604	20240430	093200	11977570	7690	7690	7690	7690	0
605	20240430	093100	11977570	7690	7690	7690	7690	0
606	20240430	093000	11977570	7690	7690	7690	7690	155
607	20240430	092900	10785620	7700	7700	7700	7700	0
608	20240430	092800	10785620	7700	7700	7700	7700	0
609	20240430	092700	10785620	7700	7700	7700	7700	0
610	20240430	092600	10785620	7700	7700	7700	7700	0
611	20240430	092500	10785620	7700	7700	7700	7700	0
612	20240430	092400	10785620	7700	7700	7700	7700	0
613	20240430	092300	10785620	7700	7700	7700	7700	0
614	20240430	092200	10785620	7700	7700	7700	7700	1
615	20240430	092100	10777920	7680	7680	7680	7680	0
616	20240430	092000	10777920	7680	7670	7680	7670	526
617	20240430	091900	6741490	7670	7660	7670	7660	491
618	20240430	091800	2976900	7650	7650	7650	7650	0
619	20240430	091700	2976900	7650	7650	7650	7650	0
620	20240430	091600	2976900	7650	7650	7650	7650	0
621	20240430	091500	2976900	7650	7650	7650	7650	0
622	20240430	091400	2976900	7650	7650	7650	7650	0
623	20240430	091300	2976900	7650	7650	7650	7650	0
624	20240430	091200	2976900	7650	7650	7650	7650	270
625	20240430	091100	911400	7650	7650	7650	7650	0
626	20240430	091000	911400	7650	7650	7650	7650	10
627	20240430	090900	834900	7650	7650	7650	7650	0
628	20240430	090800	834900	7650	7650	7650	7650	20
629	20240430	090700	681900	7650	7650	7650	7650	0
630	20240430	090600	681900	7650	7650	7650	7650	1
631	20240430	090500	674250	7670	7670	7670	7670	0
632	20240430	090400	674250	7670	7670	7670	7670	0
633	20240430	090300	674250	7670	7670	7670	7670	0
634	20240430	090200	674250	7670	7670	7670	7670	0
635	20240430	090100	674250	7670	7590	7670	7590	51
636	20240430	090000	283160	7580	7670	7670	7580	37