KissMeData/008260/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185100	297901625	4655	4655	4655	4655	768
3	20240430	185000	297901625	4655	4655	4655	4655	0
4	20240430	184900	297901625	4655	4655	4655	4655	0
5	20240430	184800	297901625	4655	4655	4655	4655	0
6	20240430	184700	297901625	4655	4655	4655	4655	0
7	20240430	184600	297901625	4655	4655	4655	4655	0
8	20240430	184500	297901625	4655	4655	4655	4655	0
9	20240430	184400	297901625	4655	4655	4655	4655	0
10	20240430	184300	297901625	4655	4655	4655	4655	0
11	20240430	184200	297901625	4655	4655	4655	4655	0
12	20240430	184100	297901625	4655	4655	4655	4655	0
13	20240430	184000	297901625	4655	4655	4655	4655	0
14	20240430	183900	297901625	4655	4655	4655	4655	0
15	20240430	183800	297901625	4655	4655	4655	4655	0
16	20240430	183700	297901625	4655	4655	4655	4655	0
17	20240430	183600	297901625	4655	4655	4655	4655	0
18	20240430	183500	297901625	4655	4655	4655	4655	0
19	20240430	183400	297901625	4655	4655	4655	4655	0
20	20240430	183300	297901625	4655	4655	4655	4655	0
21	20240430	183200	297901625	4655	4655	4655	4655	0
22	20240430	183100	297901625	4655	4655	4655	4655	0
23	20240430	183000	297901625	4655	4655	4655	4655	0
24	20240430	182900	297901625	4655	4655	4655	4655	0
25	20240430	182800	297901625	4655	4655	4655	4655	0
26	20240430	182700	297901625	4655	4655	4655	4655	0
27	20240430	182600	297901625	4655	4655	4655	4655	0
28	20240430	182500	297901625	4655	4655	4655	4655	0
29	20240430	182400	297901625	4655	4655	4655	4655	0
30	20240430	182300	297901625	4655	4655	4655	4655	0
31	20240430	182200	297901625	4655	4655	4655	4655	0
32	20240430	182100	297901625	4655	4655	4655	4655	768
33	20240430	182000	297901625	4655	4655	4655	4655	0
34	20240430	181900	297901625	4655	4655	4655	4655	0
35	20240430	181800	297901625	4655	4655	4655	4655	0
36	20240430	181700	297901625	4655	4655	4655	4655	0
37	20240430	181600	297901625	4655	4655	4655	4655	0
38	20240430	181500	297901625	4655	4655	4655	4655	0
39	20240430	181400	297901625	4655	4655	4655	4655	0
40	20240430	181300	297901625	4655	4655	4655	4655	0
41	20240430	181200	297901625	4655	4655	4655	4655	0
42	20240430	181100	297901625	4655	4655	4655	4655	0
43	20240430	181000	297901625	4655	4655	4655	4655	0
44	20240430	180900	297901625	4655	4655	4655	4655	0
45	20240430	180800	297901625	4655	4655	4655	4655	0
46	20240430	180700	297901625	4655	4655	4655	4655	0
47	20240430	180600	297901625	4655	4655	4655	4655	0
48	20240430	180500	297901625	4655	4655	4655	4655	0
49	20240430	180400	297901625	4655	4655	4655	4655	0
50	20240430	180300	297901625	4655	4655	4655	4655	0
51	20240430	180200	297901625	4655	4655	4655	4655	0
52	20240430	180100	297901625	4655	4655	4655	4655	0
53	20240430	180000	297901625	4655	4655	4655	4655	0
54	20240430	175900	297901625	4655	4655	4655	4655	0
55	20240430	175800	297901625	4655	4655	4655	4655	0
56	20240430	175700	297901625	4655	4655	4655	4655	0
57	20240430	175600	297901625	4655	4655	4655	4655	0
58	20240430	175500	297901625	4655	4655	4655	4655	0
59	20240430	175400	297901625	4655	4655	4655	4655	0
60	20240430	175300	297901625	4655	4655	4655	4655	0
61	20240430	175200	297901625	4655	4655	4655	4655	0
62	20240430	175100	297901625	4655	4655	4655	4655	768
63	20240430	175000	297901625	4655	4655	4655	4655	0
64	20240430	174900	297901625	4655	4655	4655	4655	0
65	20240430	174800	297901625	4655	4655	4655	4655	0
66	20240430	174700	297901625	4655	4655	4655	4655	0
67	20240430	174600	297901625	4655	4655	4655	4655	0
68	20240430	174500	297901625	4655	4655	4655	4655	0
69	20240430	174400	297901625	4655	4655	4655	4655	0
70	20240430	174300	297901625	4655	4655	4655	4655	0
71	20240430	174200	297901625	4655	4655	4655	4655	0
72	20240430	174100	297901625	4655	4655	4655	4655	0
73	20240430	174000	297901625	4655	4655	4655	4655	0
74	20240430	173900	297901625	4655	4655	4655	4655	0
75	20240430	173800	297901625	4655	4655	4655	4655	0
76	20240430	173700	297901625	4655	4655	4655	4655	0
77	20240430	173600	297901625	4655	4655	4655	4655	0
78	20240430	173500	297901625	4655	4655	4655	4655	0
79	20240430	173400	297901625	4655	4655	4655	4655	0
80	20240430	173300	297901625	4655	4655	4655	4655	0
81	20240430	173200	297901625	4655	4655	4655	4655	0
82	20240430	173100	297901625	4655	4655	4655	4655	0
83	20240430	173000	297901625	4655	4655	4655	4655	0
84	20240430	172900	297901625	4655	4655	4655	4655	0
85	20240430	172800	297901625	4655	4655	4655	4655	0
86	20240430	172700	297901625	4655	4655	4655	4655	0
87	20240430	172600	297901625	4655	4655	4655	4655	0
88	20240430	172500	297901625	4655	4655	4655	4655	0
89	20240430	172400	297901625	4655	4655	4655	4655	0
90	20240430	172300	297901625	4655	4655	4655	4655	0
91	20240430	172200	297901625	4655	4655	4655	4655	0
92	20240430	172100	297901625	4655	4655	4655	4655	768
93	20240430	172000	297901625	4655	4655	4655	4655	0
94	20240430	171900	297901625	4655	4655	4655	4655	0
95	20240430	171800	297901625	4655	4655	4655	4655	0
96	20240430	171700	297901625	4655	4655	4655	4655	0
97	20240430	171600	297901625	4655	4655	4655	4655	0
98	20240430	171500	297901625	4655	4655	4655	4655	0
99	20240430	171400	297901625	4655	4655	4655	4655	0
100	20240430	171300	297901625	4655	4655	4655	4655	0
101	20240430	171200	297901625	4655	4655	4655	4655	0
102	20240430	171100	297901625	4655	4655	4655	4655	0
103	20240430	171000	297901625	4655	4655	4655	4655	0
104	20240430	170900	297901625	4655	4655	4655	4655	0
105	20240430	170800	297901625	4655	4655	4655	4655	0
106	20240430	170700	297901625	4655	4655	4655	4655	0
107	20240430	170600	297901625	4655	4655	4655	4655	0
108	20240430	170500	297901625	4655	4655	4655	4655	0
109	20240430	170400	297901625	4655	4655	4655	4655	0
110	20240430	170300	297901625	4655	4655	4655	4655	0
111	20240430	170200	297901625	4655	4655	4655	4655	0
112	20240430	170100	297901625	4655	4655	4655	4655	0
113	20240430	170000	297901625	4655	4655	4655	4655	0
114	20240430	165900	297901625	4655	4655	4655	4655	0
115	20240430	165800	297901625	4655	4655	4655	4655	0
116	20240430	165700	297901625	4655	4655	4655	4655	0
117	20240430	165600	297901625	4655	4655	4655	4655	0
118	20240430	165500	297901625	4655	4655	4655	4655	0
119	20240430	165400	297901625	4655	4655	4655	4655	0
120	20240430	165300	297901625	4655	4655	4655	4655	0
121	20240430	165200	297901625	4655	4655	4655	4655	0
122	20240430	165100	297901625	4655	4655	4655	4655	768
123	20240430	165000	297901625	4655	4655	4655	4655	0
124	20240430	164900	297901625	4655	4655	4655	4655	0
125	20240430	164800	297901625	4655	4655	4655	4655	0
126	20240430	164700	297901625	4655	4655	4655	4655	0
127	20240430	164600	297901625	4655	4655	4655	4655	0
128	20240430	164500	297901625	4655	4655	4655	4655	0
129	20240430	164400	297901625	4655	4655	4655	4655	0
130	20240430	164300	297901625	4655	4655	4655	4655	0
131	20240430	164200	297901625	4655	4655	4655	4655	0
132	20240430	164100	297901625	4655	4655	4655	4655	0
133	20240430	164000	297901625	4655	4655	4655	4655	0
134	20240430	163900	297901625	4655	4655	4655	4655	0
135	20240430	163800	297901625	4655	4655	4655	4655	0
136	20240430	163700	297901625	4655	4655	4655	4655	0
137	20240430	163600	297901625	4655	4655	4655	4655	0
138	20240430	163500	297901625	4655	4655	4655	4655	0
139	20240430	163400	297901625	4655	4655	4655	4655	0
140	20240430	163300	297901625	4655	4655	4655	4655	0
141	20240430	163200	297901625	4655	4655	4655	4655	0
142	20240430	163100	297901625	4655	4655	4655	4655	0
143	20240430	163000	297901625	4655	4655	4655	4655	0
144	20240430	162900	297901625	4655	4655	4655	4655	0
145	20240430	162800	297901625	4655	4655	4655	4655	0
146	20240430	162700	297901625	4655	4655	4655	4655	0
147	20240430	162600	297901625	4655	4655	4655	4655	0
148	20240430	162500	297901625	4655	4655	4655	4655	0
149	20240430	162400	297901625	4655	4655	4655	4655	0
150	20240430	162300	297901625	4655	4655	4655	4655	0
151	20240430	162200	297901625	4655	4655	4655	4655	0
152	20240430	162100	297901625	4655	4655	4655	4655	768
153	20240430	162000	297901625	4655	4655	4655	4655	0
154	20240430	161900	297901625	4655	4655	4655	4655	0
155	20240430	161800	297901625	4655	4655	4655	4655	0
156	20240430	161700	297901625	4655	4655	4655	4655	0
157	20240430	161600	297901625	4655	4655	4655	4655	0
158	20240430	161500	297901625	4655	4655	4655	4655	0
159	20240430	161400	297901625	4655	4655	4655	4655	0
160	20240430	161300	297901625	4655	4655	4655	4655	0
161	20240430	161200	297901625	4655	4655	4655	4655	0
162	20240430	161100	297901625	4655	4655	4655	4655	0
163	20240430	161000	297901625	4655	4655	4655	4655	0
164	20240430	160900	297901625	4655	4655	4655	4655	0
165	20240430	160800	297901625	4655	4655	4655	4655	0
166	20240430	160700	297901625	4655	4655	4655	4655	0
167	20240430	160600	297901625	4655	4655	4655	4655	0
168	20240430	160500	297901625	4655	4655	4655	4655	0
169	20240430	160400	297901625	4655	4655	4655	4655	0
170	20240430	160300	297901625	4655	4655	4655	4655	0
171	20240430	160200	297901625	4655	4655	4655	4655	0
172	20240430	160100	297901625	4655	4655	4655	4655	0
173	20240430	160000	297901625	4655	4655	4655	4655	0
174	20240430	155900	297901625	4655	4655	4655	4655	0
175	20240430	155800	297901625	4655	4655	4655	4655	0
176	20240430	155700	297901625	4655	4655	4655	4655	0
177	20240430	155600	297901625	4655	4655	4655	4655	0
178	20240430	155500	297901625	4655	4655	4655	4655	0
179	20240430	155400	297901625	4655	4655	4655	4655	0
180	20240430	155300	297901625	4655	4655	4655	4655	0
181	20240430	155200	297901625	4655	4655	4655	4655	0
182	20240430	155100	297901625	4655	4655	4655	4655	768
183	20240430	155000	297901625	4655	4655	4655	4655	0
184	20240430	154900	297901625	4655	4655	4655	4655	0
185	20240430	154800	297901625	4655	4655	4655	4655	0
186	20240430	154700	297901625	4655	4655	4655	4655	0
187	20240430	154600	297901625	4655	4655	4655	4655	0
188	20240430	154500	297901625	4655	4655	4655	4655	0
189	20240430	154400	297901625	4655	4655	4655	4655	0
190	20240430	154300	297901625	4655	4655	4655	4655	0
191	20240430	154200	297901625	4655	4655	4655	4655	0
192	20240430	154100	297901625	4655	4655	4655	4655	0
193	20240430	154000	297901625	4655	4655	4655	4655	0
194	20240430	153900	297901625	4655	4655	4655	4655	0
195	20240430	153800	297901625	4655	4655	4655	4655	0
196	20240430	153700	297901625	4655	4655	4655	4655	0
197	20240430	153600	297901625	4655	4655	4655	4655	0
198	20240430	153500	297901625	4655	4655	4655	4655	0
199	20240430	153400	297901625	4655	4655	4655	4655	0
200	20240430	153300	297901625	4655	4655	4655	4655	0
201	20240430	153200	297901625	4655	4655	4655	4655	0
202	20240430	153100	297901625	4655	4655	4655	4655	0
203	20240430	153000	297901625	4655	4655	4655	4655	768
204	20240430	152900	294326585	4660	4660	4660	4660	0
205	20240430	152800	294326585	4660	4660	4660	4660	0
206	20240430	152700	294326585	4660	4660	4660	4660	0
207	20240430	152600	294326585	4660	4660	4660	4660	0
208	20240430	152500	294326585	4660	4660	4660	4660	0
209	20240430	152400	294326585	4660	4660	4660	4660	0
210	20240430	152300	294326585	4660	4660	4660	4660	0
211	20240430	152200	294326585	4660	4660	4660	4660	0
212	20240430	152100	294326585	4660	4660	4660	4660	0
213	20240430	152000	294326585	4660	4660	4660	4660	0
214	20240430	151900	294326585	4660	4655	4660	4655	425
215	20240430	151800	292348205	4655	4655	4655	4655	0
216	20240430	151700	292348205	4655	4655	4655	4655	7
217	20240430	151600	292315620	4660	4655	4660	4655	4
218	20240430	151500	292296995	4660	4660	4660	4660	0
219	20240430	151400	292296995	4660	4660	4660	4660	1
220	20240430	151300	292292335	4655	4665	4665	4655	3427
221	20240430	151200	276337320	4660	4660	4660	4660	200
222	20240430	151100	275405320	4660	4660	4660	4660	432
223	20240430	151000	273392200	4660	4660	4660	4660	0
224	20240430	150900	273392200	4660	4655	4660	4655	2
225	20240430	150800	273382885	4655	4655	4655	4655	1
226	20240430	150700	273378230	4660	4655	4660	4655	3
227	20240430	150600	273364255	4655	4655	4655	4655	0
228	20240430	150500	273364255	4655	4660	4660	4655	1256
229	20240430	150400	267517570	4660	4660	4660	4660	100
230	20240430	150300	267051570	4660	4660	4660	4660	1000
231	20240430	150200	262391570	4655	4655	4655	4655	1
232	20240430	150100	262386915	4660	4660	4660	4660	1000
233	20240430	150000	257726915	4660	4655	4660	4655	527
234	20240430	145900	255273725	4650	4650	4650	4650	0
235	20240430	145800	255273725	4650	4650	4650	4645	46
236	20240430	145700	255059835	4650	4650	4650	4650	793
237	20240430	145600	251372385	4650	4650	4650	4650	221
238	20240430	145500	250344735	4645	4645	4645	4645	0
239	20240430	145400	250344735	4645	4645	4645	4645	272
240	20240430	145300	249081295	4640	4640	4640	4640	100
241	20240430	145200	248617295	4640	4640	4640	4640	181
242	20240430	145100	247777455	4640	4640	4640	4640	188
243	20240430	145000	246905135	4645	4645	4645	4645	1
244	20240430	144900	246900490	4645	4645	4645	4645	0
245	20240430	144800	246900490	4645	4640	4645	4640	11
246	20240430	144700	246849400	4645	4645	4645	4645	0
247	20240430	144600	246849400	4645	4645	4645	4645	100
248	20240430	144500	246384900	4645	4640	4645	4640	85
249	20240430	144400	245990300	4645	4645	4645	4645	50
250	20240430	144300	245758050	4645	4645	4645	4645	100
251	20240430	144200	245293550	4650	4650	4650	4650	0
252	20240430	144100	245293550	4650	4650	4650	4650	0
253	20240430	144000	245293550	4650	4650	4650	4650	2
254	20240430	143900	245284250	4650	4640	4650	4640	3
255	20240430	143800	245270320	4645	4645	4645	4645	0
256	20240430	143700	245270320	4645	4640	4645	4640	851
257	20240430	143600	241319180	4645	4645	4645	4645	27
258	20240430	143500	241193765	4645	4640	4645	4640	146
259	20240430	143400	240516315	4640	4640	4640	4640	0
260	20240430	143300	240516315	4640	4640	4640	4640	30
261	20240430	143200	240377115	4640	4635	4640	4635	41
262	20240430	143100	240187030	4640	4640	4640	4640	11
263	20240430	143000	240135990	4635	4635	4635	4635	0
264	20240430	142900	240135990	4635	4635	4635	4635	0
265	20240430	142800	240135990	4635	4640	4640	4635	3800
266	20240430	142700	222508345	4645	4645	4645	4645	0
267	20240430	142600	222508345	4645	4645	4645	4645	19
268	20240430	142500	222420090	4645	4645	4645	4645	0
269	20240430	142400	222420090	4645	4645	4645	4645	0
270	20240430	142300	222420090	4645	4645	4645	4645	2
271	20240430	142200	222410800	4645	4645	4645	4645	0
272	20240430	142100	222410800	4645	4645	4645	4645	10
273	20240430	142000	222364350	4645	4645	4645	4645	1
274	20240430	141900	222359705	4645	4645	4645	4645	24
275	20240430	141800	222248225	4645	4645	4645	4645	0
276	20240430	141700	222248225	4645	4645	4645	4645	0
277	20240430	141600	222248225	4645	4645	4645	4645	0
278	20240430	141500	222248225	4645	4645	4645	4645	0
279	20240430	141400	222248225	4645	4645	4645	4645	0
280	20240430	141300	222248225	4645	4645	4645	4645	20
281	20240430	141200	222155325	4645	4645	4645	4645	29
282	20240430	141100	222020620	4650	4650	4650	4650	0
283	20240430	141000	222020620	4650	4650	4650	4650	0
284	20240430	140900	222020620	4650	4650	4650	4650	0
285	20240430	140800	222020620	4650	4650	4650	4650	0
286	20240430	140700	222020620	4650	4650	4650	4650	0
287	20240430	140600	222020620	4650	4650	4650	4650	0
288	20240430	140500	222020620	4650	4650	4650	4650	1
289	20240430	140400	222015970	4640	4640	4640	4640	0
290	20240430	140300	222015970	4640	4640	4640	4640	100
291	20240430	140200	221551970	4650	4650	4650	4650	19
292	20240430	140100	221463620	4640	4640	4640	4640	0
293	20240430	140000	221463620	4640	4640	4640	4640	0
294	20240430	135900	221463620	4640	4640	4640	4640	45
295	20240430	135800	221254820	4640	4640	4640	4640	0
296	20240430	135700	221254820	4640	4640	4640	4640	325
297	20240430	135600	219746820	4640	4640	4640	4640	0
298	20240430	135500	219746820	4640	4645	4645	4640	1657
299	20240430	135400	212052440	4645	4645	4645	4645	75
300	20240430	135300	211704065	4645	4645	4645	4645	565
301	20240430	135200	209079640	4645	4650	4650	4645	104
302	20240430	135100	208596435	4645	4645	4645	4645	91
303	20240430	135000	208173740	4650	4650	4650	4650	106
304	20240430	134900	207680840	4645	4645	4645	4645	141
305	20240430	134800	207025895	4645	4645	4645	4645	0
306	20240430	134700	207025895	4645	4645	4645	4645	325
307	20240430	134600	205516270	4645	4645	4645	4645	0
308	20240430	134500	205516270	4645	4645	4645	4645	495
309	20240430	134400	203216995	4660	4660	4660	4660	0
310	20240430	134300	203216995	4660	4660	4660	4660	31
311	20240430	134200	203072535	4660	4660	4660	4660	1
312	20240430	134100	203067875	4660	4660	4660	4660	5
313	20240430	134000	203044575	4660	4660	4660	4660	0
314	20240430	133900	203044575	4660	4660	4660	4660	0
315	20240430	133800	203044575	4660	4660	4660	4660	3
316	20240430	133700	203030595	4660	4660	4660	4660	1
317	20240430	133600	203025935	4660	4660	4660	4660	1
318	20240430	133500	203021275	4645	4645	4645	4645	0
319	20240430	133400	203021275	4645	4645	4645	4645	0
320	20240430	133300	203021275	4645	4645	4645	4645	0
321	20240430	133200	203021275	4645	4650	4650	4645	1954
322	20240430	133100	193939995	4650	4650	4650	4650	0
323	20240430	133000	193939995	4650	4650	4650	4650	0
324	20240430	132900	193939995	4650	4650	4650	4650	0
325	20240430	132800	193939995	4650	4650	4650	4650	0
326	20240430	132700	193939995	4650	4655	4655	4650	701
327	20240430	132600	190680340	4650	4650	4650	4650	11
328	20240430	132500	190629190	4655	4655	4655	4655	0
329	20240430	132400	190629190	4655	4655	4655	4655	337
330	20240430	132300	189060455	4660	4660	4660	4660	0
331	20240430	132200	189060455	4660	4660	4660	4660	2
332	20240430	132100	189051135	4660	4660	4660	4660	0
333	20240430	132000	189051135	4660	4660	4660	4660	0
334	20240430	131900	189051135	4660	4660	4660	4655	960
335	20240430	131800	184581805	4660	4665	4670	4660	1013
336	20240430	131700	179858830	4665	4665	4665	4665	0
337	20240430	131600	179858830	4665	4665	4665	4665	1
338	20240430	131500	179854165	4660	4665	4665	4660	37
339	20240430	131400	179681565	4660	4660	4660	4660	0
340	20240430	131300	179681565	4660	4660	4660	4660	2
341	20240430	131200	179672245	4660	4660	4660	4660	47
342	20240430	131100	179453225	4665	4665	4665	4665	0
343	20240430	131000	179453225	4665	4665	4665	4665	1
344	20240430	130900	179448560	4665	4665	4665	4665	0
345	20240430	130800	179448560	4665	4665	4665	4665	20
346	20240430	130700	179355260	4665	4665	4665	4665	0
347	20240430	130600	179355260	4665	4665	4665	4665	0
348	20240430	130500	179355260	4665	4665	4665	4660	401
349	20240430	130400	177485060	4665	4665	4665	4665	1038
350	20240430	130300	172642790	4660	4660	4660	4660	97
351	20240430	130200	172190770	4660	4660	4660	4660	0
352	20240430	130100	172190770	4660	4660	4660	4660	201
353	20240430	130000	171254110	4655	4655	4655	4655	12
354	20240430	125900	171198250	4660	4660	4660	4660	505
355	20240430	125800	168844950	4660	4660	4660	4660	521
356	20240430	125700	166417090	4660	4660	4660	4660	710
357	20240430	125600	163108490	4660	4655	4660	4655	1237
358	20240430	125500	157344200	4655	4655	4655	4655	820
359	20240430	125400	153527100	4655	4655	4655	4655	0
360	20240430	125300	153527100	4655	4655	4655	4655	101
361	20240430	125200	153056945	4650	4655	4655	4650	53
362	20240430	125100	152810370	4655	4655	4655	4655	160
363	20240430	125000	152065570	4655	4655	4655	4655	0
364	20240430	124900	152065570	4655	4655	4655	4655	64
365	20240430	124800	151767650	4655	4655	4655	4655	0
366	20240430	124700	151767650	4655	4655	4655	4655	0
367	20240430	124600	151767650	4655	4655	4655	4655	1
368	20240430	124500	151762995	4655	4655	4655	4655	0
369	20240430	124400	151762995	4655	4655	4655	4655	14
370	20240430	124300	151697825	4650	4655	4655	4650	37
371	20240430	124200	151525770	4655	4655	4655	4655	1
372	20240430	124100	151521115	4655	4650	4655	4650	26
373	20240430	124000	151400205	4655	4650	4655	4650	7
374	20240430	123900	151367650	4650	4650	4650	4650	68
375	20240430	123800	151051450	4655	4655	4655	4655	0
376	20240430	123700	151051450	4655	4655	4655	4655	0
377	20240430	123600	151051450	4655	4655	4655	4655	1
378	20240430	123500	151046795	4655	4655	4655	4655	0
379	20240430	123400	151046795	4655	4655	4655	4655	1
380	20240430	123300	151042140	4650	4650	4650	4650	0
381	20240430	123200	151042140	4650	4650	4650	4650	0
382	20240430	123100	151042140	4650	4650	4650	4650	0
383	20240430	123000	151042140	4650	4650	4650	4650	1
384	20240430	122900	151037490	4655	4655	4655	4655	0
385	20240430	122800	151037490	4655	4655	4655	4655	0
386	20240430	122700	151037490	4655	4655	4655	4655	0
387	20240430	122600	151037490	4655	4655	4655	4655	0
388	20240430	122500	151037490	4655	4655	4655	4650	30
389	20240430	122400	150897885	4655	4655	4655	4655	1
390	20240430	122300	150893230	4650	4650	4655	4650	248
391	20240430	122200	149740025	4650	4650	4650	4650	280
392	20240430	122100	148438025	4655	4655	4655	4655	36
393	20240430	122000	148270445	4655	4660	4660	4655	76
394	20240430	121900	147916655	4665	4665	4665	4665	52
395	20240430	121800	147674075	4655	4660	4670	4650	894
396	20240430	121700	143506410	4660	4660	4660	4660	1
397	20240430	121600	143501750	4660	4655	4660	4655	1874
398	20240430	121500	134778270	4655	4650	4655	4650	195
399	20240430	121400	133871515	4650	4650	4650	4650	735
400	20240430	121300	130453765	4650	4650	4650	4650	10
401	20240430	121200	130407265	4650	4650	4650	4650	0
402	20240430	121100	130407265	4650	4650	4650	4650	0
403	20240430	121000	130407265	4650	4650	4650	4650	150
404	20240430	120900	129709765	4650	4650	4650	4650	4
405	20240430	120800	129691165	4650	4650	4650	4650	3
406	20240430	120700	129677215	4650	4650	4650	4650	6
407	20240430	120600	129649315	4650	4650	4650	4650	0
408	20240430	120500	129649315	4650	4650	4650	4650	100
409	20240430	120400	129184315	4650	4650	4650	4650	1
410	20240430	120300	129179665	4650	4650	4650	4650	2
411	20240430	120200	129170365	4650	4650	4650	4650	0
412	20240430	120100	129170365	4650	4650	4650	4650	1
413	20240430	120000	129165715	4650	4650	4650	4650	0
414	20240430	115900	129165715	4650	4650	4650	4650	500
415	20240430	115800	126840715	4650	4650	4650	4650	34
416	20240430	115700	126682615	4655	4655	4655	4655	0
417	20240430	115600	126682615	4655	4655	4655	4655	0
418	20240430	115500	126682615	4655	4655	4655	4655	0
419	20240430	115400	126682615	4655	4655	4655	4655	1
420	20240430	115300	126677960	4650	4655	4655	4650	290
421	20240430	115200	125329455	4655	4655	4655	4655	23
422	20240430	115100	125222390	4655	4655	4655	4655	0
423	20240430	115000	125222390	4655	4655	4655	4655	1
424	20240430	114900	125217735	4650	4650	4650	4650	0
425	20240430	114800	125217735	4650	4650	4655	4650	458
426	20240430	114700	123087825	4650	4650	4650	4650	0
427	20240430	114600	123087825	4650	4650	4650	4650	0
428	20240430	114500	123087825	4650	4650	4650	4650	2
429	20240430	114400	123078525	4650	4650	4650	4650	90
430	20240430	114300	122660025	4650	4650	4650	4650	301
431	20240430	114200	121260375	4650	4650	4650	4650	0
432	20240430	114100	121260375	4650	4650	4650	4650	0
433	20240430	114000	121260375	4650	4650	4650	4650	2
434	20240430	113900	121251075	4650	4650	4650	4650	0
435	20240430	113800	121251075	4650	4650	4650	4650	65
436	20240430	113700	120948825	4650	4650	4650	4650	0
437	20240430	113600	120948825	4650	4650	4650	4650	88
438	20240430	113500	120539625	4650	4650	4650	4650	299
439	20240430	113400	119149275	4650	4650	4650	4645	175
440	20240430	113300	118335800	4650	4650	4650	4650	21
441	20240430	113200	118238150	4650	4645	4650	4645	23
442	20240430	113100	118131310	4645	4645	4645	4645	2
443	20240430	113000	118122020	4645	4645	4645	4645	501
444	20240430	112900	115794875	4645	4635	4645	4635	1403
445	20240430	112800	109286725	4635	4635	4635	4635	1
446	20240430	112700	109282090	4635	4635	4635	4635	0
447	20240430	112600	109282090	4635	4635	4635	4635	30
448	20240430	112500	109143040	4635	4635	4635	4635	1
449	20240430	112400	109138405	4635	4635	4635	4635	2
450	20240430	112300	109129135	4635	4635	4635	4635	0
451	20240430	112200	109129135	4635	4635	4635	4635	0
452	20240430	112100	109129135	4635	4635	4635	4635	221
453	20240430	112000	108104800	4635	4635	4635	4635	284
454	20240430	111900	106788460	4635	4635	4635	4635	0
455	20240430	111800	106788460	4635	4635	4635	4635	0
456	20240430	111700	106788460	4635	4635	4635	4635	0
457	20240430	111600	106788460	4635	4635	4635	4635	3
458	20240430	111500	106774555	4635	4635	4635	4635	5
459	20240430	111400	106751380	4635	4635	4635	4635	0
460	20240430	111300	106751380	4635	4635	4635	4635	0
461	20240430	111200	106751380	4635	4635	4635	4635	0
462	20240430	111100	106751380	4635	4635	4635	4635	7
463	20240430	111000	106718935	4635	4630	4635	4630	370
464	20240430	110900	105003995	4630	4630	4630	4630	225
465	20240430	110800	103962245	4630	4625	4630	4625	51
466	20240430	110700	103726120	4630	4630	4630	4630	0
467	20240430	110600	103726120	4630	4630	4630	4630	0
468	20240430	110500	103726120	4630	4630	4630	4630	0
469	20240430	110400	103726120	4630	4630	4630	4630	200
470	20240430	110300	102800120	4625	4625	4625	4625	0
471	20240430	110200	102800120	4625	4625	4625	4625	0
472	20240430	110100	102800120	4625	4625	4625	4625	4
473	20240430	110000	102781620	4625	4625	4625	4625	115
474	20240430	105900	102249745	4630	4630	4630	4630	0
475	20240430	105800	102249745	4630	4630	4630	4630	0
476	20240430	105700	102249745	4630	4630	4630	4630	200
477	20240430	105600	101323745	4630	4620	4630	4620	781
478	20240430	105500	97714145	4620	4620	4620	4620	0
479	20240430	105400	97714145	4620	4620	4620	4620	0
480	20240430	105300	97714145	4620	4620	4620	4620	0
481	20240430	105200	97714145	4620	4620	4620	4620	0
482	20240430	105100	97714145	4620	4620	4620	4620	0
483	20240430	105000	97714145	4620	4620	4620	4620	0
484	20240430	104900	97714145	4620	4620	4620	4620	0
485	20240430	104800	97714145	4620	4615	4620	4615	105
486	20240430	104700	97229565	4615	4615	4620	4615	605
487	20240430	104600	94437485	4620	4620	4620	4620	56
488	20240430	104500	94178765	4615	4615	4615	4615	7
489	20240430	104400	94146460	4620	4620	4620	4620	0
490	20240430	104300	94146460	4620	4620	4620	4620	0
491	20240430	104200	94146460	4620	4620	4620	4620	0
492	20240430	104100	94146460	4620	4620	4620	4620	0
493	20240430	104000	94146460	4620	4620	4620	4620	0
494	20240430	103900	94146460	4620	4620	4620	4620	0
495	20240430	103800	94146460	4620	4620	4620	4620	0
496	20240430	103700	94146460	4620	4620	4620	4620	0
497	20240430	103600	94146460	4620	4615	4620	4615	49
498	20240430	103500	93920295	4620	4615	4620	4615	161
499	20240430	103400	93177275	4615	4615	4615	4615	240
500	20240430	103300	92069675	4620	4620	4620	4620	0
501	20240430	103200	92069675	4620	4620	4620	4620	2
502	20240430	103100	92060435	4620	4620	4620	4620	18
503	20240430	103000	91977275	4620	4620	4620	4620	2597
504	20240430	102900	79979135	4620	4615	4620	4615	348
505	20240430	102800	78373110	4615	4615	4615	4615	4
506	20240430	102700	78354650	4615	4610	4615	4610	990
507	20240430	102600	73788500	4615	4615	4615	4615	2
508	20240430	102500	73779270	4615	4615	4615	4615	30
509	20240430	102400	73640820	4615	4615	4615	4615	102
510	20240430	102300	73170090	4615	4615	4615	4615	2
511	20240430	102200	73160860	4615	4615	4615	4615	0
512	20240430	102100	73160860	4615	4615	4615	4615	1
513	20240430	102000	73156245	4615	4615	4615	4615	301
514	20240430	101900	71767130	4620	4615	4620	4615	99
515	20240430	101800	71310195	4620	4610	4620	4610	1158
516	20240430	101700	65966625	4610	4615	4615	4610	11
517	20240430	101600	65915865	4615	4615	4615	4615	4
518	20240430	101500	65897405	4615	4615	4615	4615	0
519	20240430	101400	65897405	4615	4615	4615	4615	13
520	20240430	101300	65837410	4615	4615	4615	4615	2
521	20240430	101200	65828180	4615	4615	4615	4615	2
522	20240430	101100	65818950	4615	4615	4615	4615	2
523	20240430	101000	65809720	4610	4610	4610	4610	516
524	20240430	100900	63430960	4610	4610	4610	4610	6
525	20240430	100800	63403300	4610	4610	4610	4610	506
526	20240430	100700	61070640	4605	4605	4605	4605	59
527	20240430	100600	60798945	4605	4605	4605	4605	50
528	20240430	100500	60568695	4605	4605	4605	4605	90
529	20240430	100400	60154245	4605	4605	4605	4605	3
530	20240430	100300	60140430	4605	4605	4605	4605	2
531	20240430	100200	60131220	4600	4600	4605	4600	1000
532	20240430	100100	55527760	4600	4600	4600	4600	123
533	20240430	100000	54961960	4600	4600	4600	4600	0
534	20240430	095900	54961960	4600	4600	4600	4600	0
535	20240430	095800	54961960	4600	4600	4600	4600	0
536	20240430	095700	54961960	4600	4600	4600	4600	0
537	20240430	095600	54961960	4600	4600	4600	4600	21
538	20240430	095500	54865360	4600	4600	4600	4600	36
539	20240430	095400	54699760	4600	4600	4600	4600	0
540	20240430	095300	54699760	4600	4600	4600	4600	0
541	20240430	095200	54699760	4600	4605	4605	4600	2530
542	20240430	095100	43061740	4605	4605	4605	4605	10
543	20240430	095000	43015690	4605	4605	4605	4605	622
544	20240430	094900	40151380	4610	4610	4610	4610	0
545	20240430	094800	40151380	4610	4610	4610	4610	2
546	20240430	094700	40142160	4610	4610	4610	4610	5
547	20240430	094600	40119110	4610	4610	4610	4610	20
548	20240430	094500	40026910	4605	4605	4605	4605	8
549	20240430	094400	39990070	4605	4605	4605	4605	1
550	20240430	094300	39985465	4605	4605	4605	4605	10
551	20240430	094200	39939415	4605	4605	4605	4605	20
552	20240430	094100	39847315	4600	4600	4600	4600	434
553	20240430	094000	37850915	4610	4600	4610	4600	2
554	20240430	093900	37841705	4610	4610	4610	4610	13
555	20240430	093800	37781775	4610	4610	4610	4610	30
556	20240430	093700	37643475	4605	4605	4605	4605	10
557	20240430	093600	37597425	4605	4605	4605	4605	0
558	20240430	093500	37597425	4605	4610	4610	4605	150
559	20240430	093400	36906520	4610	4610	4610	4610	15
560	20240430	093300	36837370	4610	4610	4610	4610	200
561	20240430	093200	35915370	4610	4610	4610	4610	11
562	20240430	093100	35864660	4600	4600	4600	4600	0
563	20240430	093000	35864660	4600	4600	4600	4600	0
564	20240430	092900	35864660	4600	4600	4600	4600	1
565	20240430	092800	35860060	4610	4610	4610	4610	20
566	20240430	092700	35767860	4610	4600	4610	4600	282
567	20240430	092600	34468360	4600	4600	4600	4600	788
568	20240430	092500	30843560	4600	4600	4600	4600	0
569	20240430	092400	30843560	4600	4610	4610	4600	21
570	20240430	092300	30746760	4610	4610	4610	4610	5
571	20240430	092200	30723710	4600	4600	4600	4600	0
572	20240430	092100	30723710	4600	4600	4600	4600	0
573	20240430	092000	30723710	4600	4600	4600	4600	1453
574	20240430	091900	24039910	4600	4600	4600	4600	1
575	20240430	091800	24035310	4610	4610	4610	4610	0
576	20240430	091700	24035310	4610	4600	4610	4600	130
577	20240430	091600	23437110	4590	4590	4590	4590	0
578	20240430	091500	23437110	4590	4590	4590	4590	0
579	20240430	091400	23437110	4590	4590	4590	4590	1
580	20240430	091300	23432520	4615	4600	4615	4600	998
581	20240430	091200	18833800	4600	4610	4610	4585	1722
582	20240430	091100	10911070	4610	4610	4610	4610	0
583	20240430	091000	10911070	4610	4610	4610	4610	100
584	20240430	090900	10450070	4605	4605	4605	4605	131
585	20240430	090800	9846815	4605	4605	4605	4605	100
586	20240430	090700	9386315	4605	4605	4605	4605	130
587	20240430	090600	8787665	4600	4605	4605	4600	100
588	20240430	090500	8327615	4600	4600	4600	4600	1
589	20240430	090400	8323015	4600	4605	4605	4600	1804
590	20240430	090300	23100	4620	4620	4620	4620	0
591	20240430	090200	23100	4620	4620	4620	4620	0
592	20240430	090100	23100	4620	4620	4620	4620	0
593	20240430	090000	23100	4620	4620	4620	4620	5