KissMeData/007770/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185000	90458900	13220	13220	13220	13220	395
3	20240430	184900	90458900	13220	13220	13220	13220	0
4	20240430	184800	90458900	13220	13220	13220	13220	0
5	20240430	184700	90458900	13220	13220	13220	13220	0
6	20240430	184600	90458900	13220	13220	13220	13220	0
7	20240430	184500	90458900	13220	13220	13220	13220	0
8	20240430	184400	90458900	13220	13220	13220	13220	0
9	20240430	184300	90458900	13220	13220	13220	13220	0
10	20240430	184200	90458900	13220	13220	13220	13220	0
11	20240430	184100	90458900	13220	13220	13220	13220	0
12	20240430	184000	90458900	13220	13220	13220	13220	0
13	20240430	183900	90458900	13220	13220	13220	13220	0
14	20240430	183800	90458900	13220	13220	13220	13220	0
15	20240430	183700	90458900	13220	13220	13220	13220	0
16	20240430	183600	90458900	13220	13220	13220	13220	0
17	20240430	183500	90458900	13220	13220	13220	13220	0
18	20240430	183400	90458900	13220	13220	13220	13220	0
19	20240430	183300	90458900	13220	13220	13220	13220	0
20	20240430	183200	90458900	13220	13220	13220	13220	0
21	20240430	183100	90458900	13220	13220	13220	13220	0
22	20240430	183000	90458900	13220	13220	13220	13220	0
23	20240430	182900	90458900	13220	13220	13220	13220	0
24	20240430	182800	90458900	13220	13220	13220	13220	0
25	20240430	182700	90458900	13220	13220	13220	13220	0
26	20240430	182600	90458900	13220	13220	13220	13220	0
27	20240430	182500	90458900	13220	13220	13220	13220	0
28	20240430	182400	90458900	13220	13220	13220	13220	0
29	20240430	182300	90458900	13220	13220	13220	13220	0
30	20240430	182200	90458900	13220	13220	13220	13220	0
31	20240430	182100	90458900	13220	13220	13220	13220	0
32	20240430	182000	90458900	13220	13220	13220	13220	395
33	20240430	181900	90458900	13220	13220	13220	13220	0
34	20240430	181800	90458900	13220	13220	13220	13220	0
35	20240430	181700	90458900	13220	13220	13220	13220	0
36	20240430	181600	90458900	13220	13220	13220	13220	0
37	20240430	181500	90458900	13220	13220	13220	13220	0
38	20240430	181400	90458900	13220	13220	13220	13220	0
39	20240430	181300	90458900	13220	13220	13220	13220	0
40	20240430	181200	90458900	13220	13220	13220	13220	0
41	20240430	181100	90458900	13220	13220	13220	13220	0
42	20240430	181000	90458900	13220	13220	13220	13220	0
43	20240430	180900	90458900	13220	13220	13220	13220	0
44	20240430	180800	90458900	13220	13220	13220	13220	0
45	20240430	180700	90458900	13220	13220	13220	13220	0
46	20240430	180600	90458900	13220	13220	13220	13220	0
47	20240430	180500	90458900	13220	13220	13220	13220	0
48	20240430	180400	90458900	13220	13220	13220	13220	0
49	20240430	180300	90458900	13220	13220	13220	13220	0
50	20240430	180200	90458900	13220	13220	13220	13220	0
51	20240430	180100	90458900	13220	13220	13220	13220	0
52	20240430	180000	90458900	13220	13220	13220	13220	0
53	20240430	175900	90458900	13220	13220	13220	13220	0
54	20240430	175800	90458900	13220	13220	13220	13220	0
55	20240430	175700	90458900	13220	13220	13220	13220	0
56	20240430	175600	90458900	13220	13220	13220	13220	0
57	20240430	175500	90458900	13220	13220	13220	13220	0
58	20240430	175400	90458900	13220	13220	13220	13220	0
59	20240430	175300	90458900	13220	13220	13220	13220	0
60	20240430	175200	90458900	13220	13220	13220	13220	0
61	20240430	175100	90458900	13220	13220	13220	13220	0
62	20240430	175000	90458900	13220	13220	13220	13220	395
63	20240430	174900	90458900	13220	13220	13220	13220	0
64	20240430	174800	90458900	13220	13220	13220	13220	0
65	20240430	174700	90458900	13220	13220	13220	13220	0
66	20240430	174600	90458900	13220	13220	13220	13220	0
67	20240430	174500	90458900	13220	13220	13220	13220	0
68	20240430	174400	90458900	13220	13220	13220	13220	0
69	20240430	174300	90458900	13220	13220	13220	13220	0
70	20240430	174200	90458900	13220	13220	13220	13220	0
71	20240430	174100	90458900	13220	13220	13220	13220	0
72	20240430	174000	90458900	13220	13220	13220	13220	0
73	20240430	173900	90458900	13220	13220	13220	13220	0
74	20240430	173800	90458900	13220	13220	13220	13220	0
75	20240430	173700	90458900	13220	13220	13220	13220	0
76	20240430	173600	90458900	13220	13220	13220	13220	0
77	20240430	173500	90458900	13220	13220	13220	13220	0
78	20240430	173400	90458900	13220	13220	13220	13220	0
79	20240430	173300	90458900	13220	13220	13220	13220	0
80	20240430	173200	90458900	13220	13220	13220	13220	0
81	20240430	173100	90458900	13220	13220	13220	13220	0
82	20240430	173000	90458900	13220	13220	13220	13220	0
83	20240430	172900	90458900	13220	13220	13220	13220	0
84	20240430	172800	90458900	13220	13220	13220	13220	0
85	20240430	172700	90458900	13220	13220	13220	13220	0
86	20240430	172600	90458900	13220	13220	13220	13220	0
87	20240430	172500	90458900	13220	13220	13220	13220	0
88	20240430	172400	90458900	13220	13220	13220	13220	0
89	20240430	172300	90458900	13220	13220	13220	13220	0
90	20240430	172200	90458900	13220	13220	13220	13220	0
91	20240430	172100	90458900	13220	13220	13220	13220	0
92	20240430	172000	90458900	13220	13220	13220	13220	395
93	20240430	171900	90458900	13220	13220	13220	13220	0
94	20240430	171800	90458900	13220	13220	13220	13220	0
95	20240430	171700	90458900	13220	13220	13220	13220	0
96	20240430	171600	90458900	13220	13220	13220	13220	0
97	20240430	171500	90458900	13220	13220	13220	13220	0
98	20240430	171400	90458900	13220	13220	13220	13220	0
99	20240430	171300	90458900	13220	13220	13220	13220	0
100	20240430	171200	90458900	13220	13220	13220	13220	0
101	20240430	171100	90458900	13220	13220	13220	13220	0
102	20240430	171000	90458900	13220	13220	13220	13220	0
103	20240430	170900	90458900	13220	13220	13220	13220	0
104	20240430	170800	90458900	13220	13220	13220	13220	0
105	20240430	170700	90458900	13220	13220	13220	13220	0
106	20240430	170600	90458900	13220	13220	13220	13220	0
107	20240430	170500	90458900	13220	13220	13220	13220	0
108	20240430	170400	90458900	13220	13220	13220	13220	0
109	20240430	170300	90458900	13220	13220	13220	13220	0
110	20240430	170200	90458900	13220	13220	13220	13220	0
111	20240430	170100	90458900	13220	13220	13220	13220	0
112	20240430	170000	90458900	13220	13220	13220	13220	0
113	20240430	165900	90458900	13220	13220	13220	13220	0
114	20240430	165800	90458900	13220	13220	13220	13220	0
115	20240430	165700	90458900	13220	13220	13220	13220	0
116	20240430	165600	90458900	13220	13220	13220	13220	0
117	20240430	165500	90458900	13220	13220	13220	13220	0
118	20240430	165400	90458900	13220	13220	13220	13220	0
119	20240430	165300	90458900	13220	13220	13220	13220	0
120	20240430	165200	90458900	13220	13220	13220	13220	0
121	20240430	165100	90458900	13220	13220	13220	13220	0
122	20240430	165000	90458900	13220	13220	13220	13220	395
123	20240430	164900	90458900	13220	13220	13220	13220	0
124	20240430	164800	90458900	13220	13220	13220	13220	0
125	20240430	164700	90458900	13220	13220	13220	13220	0
126	20240430	164600	90458900	13220	13220	13220	13220	0
127	20240430	164500	90458900	13220	13220	13220	13220	0
128	20240430	164400	90458900	13220	13220	13220	13220	0
129	20240430	164300	90458900	13220	13220	13220	13220	0
130	20240430	164200	90458900	13220	13220	13220	13220	0
131	20240430	164100	90458900	13220	13220	13220	13220	0
132	20240430	164000	90458900	13220	13220	13220	13220	0
133	20240430	163900	90458900	13220	13220	13220	13220	0
134	20240430	163800	90458900	13220	13220	13220	13220	0
135	20240430	163700	90458900	13220	13220	13220	13220	0
136	20240430	163600	90458900	13220	13220	13220	13220	0
137	20240430	163500	90458900	13220	13220	13220	13220	0
138	20240430	163400	90458900	13220	13220	13220	13220	0
139	20240430	163300	90458900	13220	13220	13220	13220	0
140	20240430	163200	90458900	13220	13220	13220	13220	0
141	20240430	163100	90458900	13220	13220	13220	13220	0
142	20240430	163000	90458900	13220	13220	13220	13220	0
143	20240430	162900	90458900	13220	13220	13220	13220	0
144	20240430	162800	90458900	13220	13220	13220	13220	0
145	20240430	162700	90458900	13220	13220	13220	13220	0
146	20240430	162600	90458900	13220	13220	13220	13220	0
147	20240430	162500	90458900	13220	13220	13220	13220	0
148	20240430	162400	90458900	13220	13220	13220	13220	0
149	20240430	162300	90458900	13220	13220	13220	13220	0
150	20240430	162200	90458900	13220	13220	13220	13220	0
151	20240430	162100	90458900	13220	13220	13220	13220	0
152	20240430	162000	90458900	13220	13220	13220	13220	395
153	20240430	161900	90458900	13220	13220	13220	13220	0
154	20240430	161800	90458900	13220	13220	13220	13220	0
155	20240430	161700	90458900	13220	13220	13220	13220	0
156	20240430	161600	90458900	13220	13220	13220	13220	0
157	20240430	161500	90458900	13220	13220	13220	13220	0
158	20240430	161400	90458900	13220	13220	13220	13220	0
159	20240430	161300	90458900	13220	13220	13220	13220	0
160	20240430	161200	90458900	13220	13220	13220	13220	0
161	20240430	161100	90458900	13220	13220	13220	13220	0
162	20240430	161000	90458900	13220	13220	13220	13220	0
163	20240430	160900	90458900	13220	13220	13220	13220	0
164	20240430	160800	90458900	13220	13220	13220	13220	0
165	20240430	160700	90458900	13220	13220	13220	13220	0
166	20240430	160600	90458900	13220	13220	13220	13220	0
167	20240430	160500	90458900	13220	13220	13220	13220	0
168	20240430	160400	90458900	13220	13220	13220	13220	0
169	20240430	160300	90458900	13220	13220	13220	13220	0
170	20240430	160200	90458900	13220	13220	13220	13220	0
171	20240430	160100	90458900	13220	13220	13220	13220	0
172	20240430	160000	90458900	13220	13220	13220	13220	0
173	20240430	155900	90458900	13220	13220	13220	13220	0
174	20240430	155800	90458900	13220	13220	13220	13220	0
175	20240430	155700	90458900	13220	13220	13220	13220	0
176	20240430	155600	90458900	13220	13220	13220	13220	0
177	20240430	155500	90458900	13220	13220	13220	13220	0
178	20240430	155400	90458900	13220	13220	13220	13220	0
179	20240430	155300	90458900	13220	13220	13220	13220	0
180	20240430	155200	90458900	13220	13220	13220	13220	0
181	20240430	155100	90458900	13220	13220	13220	13220	0
182	20240430	155000	90458900	13220	13220	13220	13220	395
183	20240430	154900	90458900	13220	13220	13220	13220	0
184	20240430	154800	90458900	13220	13220	13220	13220	0
185	20240430	154700	90458900	13220	13220	13220	13220	0
186	20240430	154600	90458900	13220	13220	13220	13220	0
187	20240430	154500	90458900	13220	13220	13220	13220	0
188	20240430	154400	90458900	13220	13220	13220	13220	0
189	20240430	154300	90458900	13220	13220	13220	13220	0
190	20240430	154200	90458900	13220	13220	13220	13220	0
191	20240430	154100	90458900	13220	13220	13220	13220	0
192	20240430	154000	90458900	13220	13220	13220	13220	0
193	20240430	153900	90458900	13220	13220	13220	13220	0
194	20240430	153800	90458900	13220	13220	13220	13220	0
195	20240430	153700	90458900	13220	13220	13220	13220	0
196	20240430	153600	90458900	13220	13220	13220	13220	0
197	20240430	153500	90458900	13220	13220	13220	13220	0
198	20240430	153400	90458900	13220	13220	13220	13220	0
199	20240430	153300	90458900	13220	13220	13220	13220	0
200	20240430	153200	90458900	13220	13220	13220	13220	0
201	20240430	153100	90458900	13220	13220	13220	13220	0
202	20240430	153000	90458900	13220	13220	13220	13220	395
203	20240430	152900	85237000	13200	13200	13200	13200	0
204	20240430	152800	85237000	13200	13200	13200	13200	0
205	20240430	152700	85237000	13200	13200	13200	13200	0
206	20240430	152600	85237000	13200	13200	13200	13200	0
207	20240430	152500	85237000	13200	13200	13200	13200	0
208	20240430	152400	85237000	13200	13200	13200	13200	0
209	20240430	152300	85237000	13200	13200	13200	13200	0
210	20240430	152200	85237000	13200	13200	13200	13200	0
211	20240430	152100	85237000	13200	13200	13200	13200	0
212	20240430	152000	85237000	13200	13200	13200	13200	0
213	20240430	151900	85237000	13200	13220	13220	13200	150
214	20240430	151800	83255860	13360	13360	13360	13360	1
215	20240430	151700	83242500	13200	13240	13240	13200	52
216	20240430	151600	82554270	13390	13390	13390	13390	0
217	20240430	151500	82554270	13390	13250	13390	13240	10
218	20240430	151400	82421690	13250	13410	13410	13250	101
219	20240430	151300	81083280	13400	13400	13400	13400	0
220	20240430	151200	81083280	13400	13300	13400	13250	203
221	20240430	151100	78390440	13300	13330	13330	13300	300
222	20240430	151000	74397430	13320	13320	13320	13320	0
223	20240430	150900	74397430	13320	13320	13320	13320	0
224	20240430	150800	74397430	13320	13350	13350	13320	200
225	20240430	150700	71730060	13470	13470	13470	13470	0
226	20240430	150600	71730060	13470	13470	13470	13470	0
227	20240430	150500	71730060	13470	13470	13470	13470	0
228	20240430	150400	71730060	13470	13410	13470	13320	501
229	20240430	150300	65032350	13480	13480	13480	13480	0
230	20240430	150200	65032350	13480	13410	13480	13410	49
231	20240430	150100	64375190	13480	13480	13480	13480	0
232	20240430	150000	64375190	13480	13480	13480	13480	0
233	20240430	145900	64375190	13480	13480	13480	13480	0
234	20240430	145800	64375190	13480	13480	13480	13480	0
235	20240430	145700	64375190	13480	13480	13480	13480	0
236	20240430	145600	64375190	13480	13480	13480	13480	0
237	20240430	145500	64375190	13480	13480	13480	13480	0
238	20240430	145400	64375190	13480	13480	13480	13480	0
239	20240430	145300	64375190	13480	13480	13480	13480	0
240	20240430	145200	64375190	13480	13480	13480	13480	0
241	20240430	145100	64375190	13480	13480	13480	13480	0
242	20240430	145000	64375190	13480	13480	13480	13480	0
243	20240430	144900	64375190	13480	13480	13480	13480	0
244	20240430	144800	64375190	13480	13480	13480	13480	0
245	20240430	144700	64375190	13480	13480	13480	13480	0
246	20240430	144600	64375190	13480	13480	13480	13480	0
247	20240430	144500	64375190	13480	13480	13480	13480	0
248	20240430	144400	64375190	13480	13480	13480	13480	0
249	20240430	144300	64375190	13480	13480	13480	13480	0
250	20240430	144200	64375190	13480	13480	13480	13480	5
251	20240430	144100	64307790	13480	13480	13480	13480	0
252	20240430	144000	64307790	13480	13480	13480	13480	0
253	20240430	143900	64307790	13480	13480	13480	13480	0
254	20240430	143800	64307790	13480	13480	13480	13480	1
255	20240430	143700	64294310	13410	13410	13410	13410	23
256	20240430	143600	63985880	13490	13490	13490	13490	0
257	20240430	143500	63985880	13490	13490	13490	13490	0
258	20240430	143400	63985880	13490	13490	13490	13490	0
259	20240430	143300	63985880	13490	13490	13490	13490	0
260	20240430	143200	63985880	13490	13490	13490	13490	0
261	20240430	143100	63985880	13490	13490	13490	13490	0
262	20240430	143000	63985880	13490	13490	13490	13490	0
263	20240430	142900	63985880	13490	13490	13490	13490	0
264	20240430	142800	63985880	13490	13490	13490	13490	0
265	20240430	142700	63985880	13490	13490	13490	13490	0
266	20240430	142600	63985880	13490	13490	13490	13490	0
267	20240430	142500	63985880	13490	13490	13490	13490	0
268	20240430	142400	63985880	13490	13490	13490	13490	0
269	20240430	142300	63985880	13490	13490	13490	13490	0
270	20240430	142200	63985880	13490	13490	13490	13490	0
271	20240430	142100	63985880	13490	13490	13490	13490	0
272	20240430	142000	63985880	13490	13490	13490	13490	0
273	20240430	141900	63985880	13490	13490	13490	13490	0
274	20240430	141800	63985880	13490	13490	13490	13490	0
275	20240430	141700	63985880	13490	13490	13490	13490	0
276	20240430	141600	63985880	13490	13490	13490	13490	0
277	20240430	141500	63985880	13490	13490	13490	13490	0
278	20240430	141400	63985880	13490	13490	13490	13490	0
279	20240430	141300	63985880	13490	13490	13490	13490	0
280	20240430	141200	63985880	13490	13490	13490	13490	0
281	20240430	141100	63985880	13490	13490	13490	13490	0
282	20240430	141000	63985880	13490	13490	13490	13490	0
283	20240430	140900	63985880	13490	13490	13490	13490	0
284	20240430	140800	63985880	13490	13490	13490	13490	0
285	20240430	140700	63985880	13490	13490	13490	13490	0
286	20240430	140600	63985880	13490	13490	13490	13490	0
287	20240430	140500	63985880	13490	13490	13490	13490	0
288	20240430	140400	63985880	13490	13490	13490	13490	0
289	20240430	140300	63985880	13490	13490	13490	13490	0
290	20240430	140200	63985880	13490	13490	13490	13490	0
291	20240430	140100	63985880	13490	13490	13490	13490	0
292	20240430	140000	63985880	13490	13490	13490	13490	0
293	20240430	135900	63985880	13490	13490	13490	13490	0
294	20240430	135800	63985880	13490	13490	13490	13490	0
295	20240430	135700	63985880	13490	13490	13490	13490	0
296	20240430	135600	63985880	13490	13490	13490	13490	0
297	20240430	135500	63985880	13490	13490	13490	13490	0
298	20240430	135400	63985880	13490	13490	13490	13490	0
299	20240430	135300	63985880	13490	13490	13490	13490	0
300	20240430	135200	63985880	13490	13490	13490	13490	0
301	20240430	135100	63985880	13490	13490	13490	13490	0
302	20240430	135000	63985880	13490	13490	13490	13490	0
303	20240430	134900	63985880	13490	13490	13490	13490	0
304	20240430	134800	63985880	13490	13490	13490	13490	0
305	20240430	134700	63985880	13490	13490	13490	13490	0
306	20240430	134600	63985880	13490	13490	13490	13490	0
307	20240430	134500	63985880	13490	13490	13490	13490	0
308	20240430	134400	63985880	13490	13490	13490	13490	0
309	20240430	134300	63985880	13490	13490	13490	13490	0
310	20240430	134200	63985880	13490	13490	13490	13490	0
311	20240430	134100	63985880	13490	13490	13490	13490	0
312	20240430	134000	63985880	13490	13490	13490	13490	0
313	20240430	133900	63985880	13490	13490	13490	13490	0
314	20240430	133800	63985880	13490	13490	13490	13490	0
315	20240430	133700	63985880	13490	13490	13490	13490	0
316	20240430	133600	63985880	13490	13490	13490	13490	0
317	20240430	133500	63985880	13490	13490	13490	13490	0
318	20240430	133400	63985880	13490	13490	13490	13490	0
319	20240430	133300	63985880	13490	13490	13490	13490	0
320	20240430	133200	63985880	13490	13490	13490	13490	0
321	20240430	133100	63985880	13490	13490	13490	13490	0
322	20240430	133000	63985880	13490	13490	13490	13490	0
323	20240430	132900	63985880	13490	13490	13490	13490	0
324	20240430	132800	63985880	13490	13490	13490	13490	0
325	20240430	132700	63985880	13490	13490	13490	13490	0
326	20240430	132600	63985880	13490	13490	13490	13490	0
327	20240430	132500	63985880	13490	13490	13490	13490	0
328	20240430	132400	63985880	13490	13490	13490	13490	0
329	20240430	132300	63985880	13490	13490	13490	13490	0
330	20240430	132200	63985880	13490	13490	13490	13490	0
331	20240430	132100	63985880	13490	13490	13490	13490	0
332	20240430	132000	63985880	13490	13490	13490	13490	0
333	20240430	131900	63985880	13490	13490	13490	13490	0
334	20240430	131800	63985880	13490	13490	13490	13490	0
335	20240430	131700	63985880	13490	13490	13490	13490	0
336	20240430	131600	63985880	13490	13490	13490	13490	0
337	20240430	131500	63985880	13490	13490	13490	13490	0
338	20240430	131400	63985880	13490	13490	13490	13490	0
339	20240430	131300	63985880	13490	13490	13490	13490	0
340	20240430	131200	63985880	13490	13490	13490	13490	0
341	20240430	131100	63985880	13490	13480	13490	13480	14
342	20240430	131000	63797060	13490	13490	13490	13490	0
343	20240430	130900	63797060	13490	13490	13490	13490	0
344	20240430	130800	63797060	13490	13490	13490	13490	0
345	20240430	130700	63797060	13490	13490	13490	13490	0
346	20240430	130600	63797060	13490	13490	13490	13490	0
347	20240430	130500	63797060	13490	13490	13490	13490	0
348	20240430	130400	63797060	13490	13490	13490	13490	0
349	20240430	130300	63797060	13490	13490	13490	13490	0
350	20240430	130200	63797060	13490	13490	13490	13490	0
351	20240430	130100	63797060	13490	13490	13490	13490	0
352	20240430	130000	63797060	13490	13490	13490	13490	0
353	20240430	125900	63797060	13490	13490	13490	13490	0
354	20240430	125800	63797060	13490	13490	13490	13490	1
355	20240430	125700	63783570	13480	13480	13480	13480	0
356	20240430	125600	63783570	13480	13480	13480	13480	20
357	20240430	125500	63513970	13490	13490	13490	13490	0
358	20240430	125400	63513970	13490	13490	13490	13490	0
359	20240430	125300	63513970	13490	13490	13490	13490	0
360	20240430	125200	63513970	13490	13490	13490	13490	0
361	20240430	125100	63513970	13490	13490	13490	13490	0
362	20240430	125000	63513970	13490	13490	13490	13490	0
363	20240430	124900	63513970	13490	13490	13490	13490	0
364	20240430	124800	63513970	13490	13490	13490	13490	0
365	20240430	124700	63513970	13490	13490	13490	13490	0
366	20240430	124600	63513970	13490	13490	13490	13490	0
367	20240430	124500	63513970	13490	13490	13490	13490	0
368	20240430	124400	63513970	13490	13490	13490	13490	0
369	20240430	124300	63513970	13490	13490	13490	13490	0
370	20240430	124200	63513970	13490	13490	13490	13490	0
371	20240430	124100	63513970	13490	13490	13490	13490	0
372	20240430	124000	63513970	13490	13490	13490	13490	0
373	20240430	123900	63513970	13490	13410	13490	13410	16
374	20240430	123800	63299330	13490	13490	13490	13490	0
375	20240430	123700	63299330	13490	13490	13490	13490	0
376	20240430	123600	63299330	13490	13490	13490	13490	0
377	20240430	123500	63299330	13490	13490	13490	13490	0
378	20240430	123400	63299330	13490	13490	13490	13490	0
379	20240430	123300	63299330	13490	13490	13490	13490	0
380	20240430	123200	63299330	13490	13490	13490	13490	0
381	20240430	123100	63299330	13490	13490	13490	13490	0
382	20240430	123000	63299330	13490	13490	13490	13490	0
383	20240430	122900	63299330	13490	13490	13490	13490	1
384	20240430	122800	63285840	13410	13410	13410	13410	0
385	20240430	122700	63285840	13410	13410	13410	13410	0
386	20240430	122600	63285840	13410	13410	13410	13410	0
387	20240430	122500	63285840	13410	13450	13450	13410	500
388	20240430	122400	56569330	13480	13480	13480	13480	0
389	20240430	122300	56569330	13480	13480	13480	13480	0
390	20240430	122200	56569330	13480	13480	13480	13480	0
391	20240430	122100	56569330	13480	13480	13480	13480	0
392	20240430	122000	56569330	13480	13480	13480	13480	0
393	20240430	121900	56569330	13480	13480	13480	13480	0
394	20240430	121800	56569330	13480	13480	13480	13480	0
395	20240430	121700	56569330	13480	13480	13480	13480	0
396	20240430	121600	56569330	13480	13480	13480	13480	3
397	20240430	121500	56528890	13480	13480	13480	13480	3
398	20240430	121400	56488450	13490	13490	13490	13490	0
399	20240430	121300	56488450	13490	13490	13490	13490	0
400	20240430	121200	56488450	13490	13490	13490	13490	0
401	20240430	121100	56488450	13490	13490	13490	13490	0
402	20240430	121000	56488450	13490	13490	13490	13490	0
403	20240430	120900	56488450	13490	13490	13490	13490	0
404	20240430	120800	56488450	13490	13490	13490	13490	0
405	20240430	120700	56488450	13490	13490	13490	13490	0
406	20240430	120600	56488450	13490	13490	13490	13490	0
407	20240430	120500	56488450	13490	13490	13490	13490	0
408	20240430	120400	56488450	13490	13490	13490	13490	0
409	20240430	120300	56488450	13490	13490	13490	13490	0
410	20240430	120200	56488450	13490	13490	13490	13490	0
411	20240430	120100	56488450	13490	13490	13490	13490	0
412	20240430	120000	56488450	13490	13490	13490	13490	0
413	20240430	115900	56488450	13490	13490	13490	13490	0
414	20240430	115800	56488450	13490	13490	13490	13490	0
415	20240430	115700	56488450	13490	13490	13490	13490	0
416	20240430	115600	56488450	13490	13490	13490	13490	0
417	20240430	115500	56488450	13490	13490	13490	13490	0
418	20240430	115400	56488450	13490	13490	13490	13490	0
419	20240430	115300	56488450	13490	13490	13490	13490	0
420	20240430	115200	56488450	13490	13490	13490	13490	0
421	20240430	115100	56488450	13490	13490	13490	13490	0
422	20240430	115000	56488450	13490	13490	13490	13490	0
423	20240430	114900	56488450	13490	13490	13490	13490	0
424	20240430	114800	56488450	13490	13490	13490	13490	5
425	20240430	114700	56421000	13490	13490	13490	13490	0
426	20240430	114600	56421000	13490	13490	13490	13490	0
427	20240430	114500	56421000	13490	13490	13490	13490	0
428	20240430	114400	56421000	13490	13490	13490	13490	0
429	20240430	114300	56421000	13490	13490	13490	13490	0
430	20240430	114200	56421000	13490	13490	13490	13490	0
431	20240430	114100	56421000	13490	13490	13490	13490	0
432	20240430	114000	56421000	13490	13490	13490	13490	0
433	20240430	113900	56421000	13490	13490	13490	13490	0
434	20240430	113800	56421000	13490	13490	13490	13490	0
435	20240430	113700	56421000	13490	13490	13490	13490	0
436	20240430	113600	56421000	13490	13490	13490	13490	10
437	20240430	113500	56286100	13490	13490	13490	13490	0
438	20240430	113400	56286100	13490	13490	13490	13490	0
439	20240430	113300	56286100	13490	13490	13490	13490	0
440	20240430	113200	56286100	13490	13490	13490	13490	0
441	20240430	113100	56286100	13490	13490	13490	13490	0
442	20240430	113000	56286100	13490	13490	13490	13490	0
443	20240430	112900	56286100	13490	13490	13490	13490	0
444	20240430	112800	56286100	13490	13490	13490	13490	1
445	20240430	112700	56272610	13410	13410	13410	13410	0
446	20240430	112600	56272610	13410	13420	13420	13410	300
447	20240430	112500	52247840	13420	13420	13420	13420	0
448	20240430	112400	52247840	13420	13420	13420	13420	0
449	20240430	112300	52247840	13420	13420	13420	13420	0
450	20240430	112200	52247840	13420	13420	13420	13420	0
451	20240430	112100	52247840	13420	13420	13420	13420	66
452	20240430	112000	51362120	13420	13420	13420	13420	0
453	20240430	111900	51362120	13420	13420	13420	13420	0
454	20240430	111800	51362120	13420	13420	13420	13420	0
455	20240430	111700	51362120	13420	13420	13420	13420	0
456	20240430	111600	51362120	13420	13420	13420	13420	0
457	20240430	111500	51362120	13420	13420	13420	13420	0
458	20240430	111400	51362120	13420	13420	13420	13420	0
459	20240430	111300	51362120	13420	13420	13420	13420	0
460	20240430	111200	51362120	13420	13420	13420	13420	0
461	20240430	111100	51362120	13420	13420	13420	13420	0
462	20240430	111000	51362120	13420	13420	13420	13420	0
463	20240430	110900	51362120	13420	13420	13420	13420	84
464	20240430	110800	50234840	13420	13420	13420	13420	11
465	20240430	110700	50087220	13490	13490	13490	13490	0
466	20240430	110600	50087220	13490	13490	13490	13490	0
467	20240430	110500	50087220	13490	13490	13490	13490	0
468	20240430	110400	50087220	13490	13490	13490	13490	0
469	20240430	110300	50087220	13490	13490	13490	13490	0
470	20240430	110200	50087220	13490	13490	13490	13490	0
471	20240430	110100	50087220	13490	13490	13490	13490	0
472	20240430	110000	50087220	13490	13490	13490	13490	0
473	20240430	105900	50087220	13490	13490	13490	13490	0
474	20240430	105800	50087220	13490	13490	13490	13490	0
475	20240430	105700	50087220	13490	13490	13490	13490	0
476	20240430	105600	50087220	13490	13490	13490	13490	0
477	20240430	105500	50087220	13490	13490	13490	13490	0
478	20240430	105400	50087220	13490	13490	13490	13490	0
479	20240430	105300	50087220	13490	13490	13490	13490	0
480	20240430	105200	50087220	13490	13490	13490	13490	0
481	20240430	105100	50087220	13490	13490	13490	13490	0
482	20240430	105000	50087220	13490	13490	13490	13490	0
483	20240430	104900	50087220	13490	13490	13490	13490	0
484	20240430	104800	50087220	13490	13490	13490	13490	0
485	20240430	104700	50087220	13490	13490	13490	13490	0
486	20240430	104600	50087220	13490	13490	13490	13490	0
487	20240430	104500	50087220	13490	13490	13490	13490	0
488	20240430	104400	50087220	13490	13490	13490	13490	0
489	20240430	104300	50087220	13490	13490	13490	13490	3
490	20240430	104200	50046750	13490	13490	13490	13490	0
491	20240430	104100	50046750	13490	13490	13490	13490	0
492	20240430	104000	50046750	13490	13490	13490	13490	0
493	20240430	103900	50046750	13490	13490	13490	13490	0
494	20240430	103800	50046750	13490	13490	13490	13490	0
495	20240430	103700	50046750	13490	13490	13490	13490	0
496	20240430	103600	50046750	13490	13490	13490	13490	0
497	20240430	103500	50046750	13490	13490	13490	13490	15
498	20240430	103400	49844400	13490	13490	13490	13490	0
499	20240430	103300	49844400	13490	13490	13490	13490	0
500	20240430	103200	49844400	13490	13490	13490	13490	0
501	20240430	103100	49844400	13490	13490	13490	13490	0
502	20240430	103000	49844400	13490	13490	13490	13490	0
503	20240430	102900	49844400	13490	13490	13490	13490	7
504	20240430	102800	49749970	13420	13420	13420	13420	0
505	20240430	102700	49749970	13420	13420	13420	13420	0
506	20240430	102600	49749970	13420	13420	13420	13420	0
507	20240430	102500	49749970	13420	13420	13420	13420	0
508	20240430	102400	49749970	13420	13420	13420	13420	0
509	20240430	102300	49749970	13420	13420	13420	13420	0
510	20240430	102200	49749970	13420	13420	13420	13420	0
511	20240430	102100	49749970	13420	13420	13420	13420	0
512	20240430	102000	49749970	13420	13420	13420	13420	0
513	20240430	101900	49749970	13420	13420	13420	13420	0
514	20240430	101800	49749970	13420	13420	13420	13420	0
515	20240430	101700	49749970	13420	13420	13420	13420	0
516	20240430	101600	49749970	13420	13420	13420	13420	0
517	20240430	101500	49749970	13420	13420	13420	13420	0
518	20240430	101400	49749970	13420	13420	13420	13420	0
519	20240430	101300	49749970	13420	13420	13420	13420	0
520	20240430	101200	49749970	13420	13420	13420	13420	0
521	20240430	101100	49749970	13420	13420	13420	13420	0
522	20240430	101000	49749970	13420	13420	13420	13420	0
523	20240430	100900	49749970	13420	13420	13420	13420	7
524	20240430	100800	49656030	13420	13420	13420	13420	110
525	20240430	100700	48179830	13420	13420	13420	13420	1
526	20240430	100600	48166410	13410	13410	13410	13410	11
527	20240430	100500	48018900	13420	13420	13420	13420	20
528	20240430	100400	47750500	13420	13420	13420	13420	0
529	20240430	100300	47750500	13420	13420	13420	13420	0
530	20240430	100200	47750500	13420	13420	13420	13420	0
531	20240430	100100	47750500	13420	13490	13490	13420	11
532	20240430	100000	47602810	13490	13490	13490	13490	0
533	20240430	095900	47602810	13490	13490	13490	13490	0
534	20240430	095800	47602810	13490	13490	13490	13490	1
535	20240430	095700	47589320	13410	13410	13410	13410	0
536	20240430	095600	47589320	13410	13410	13410	13410	56
537	20240430	095500	46838360	13410	13410	13410	13410	0
538	20240430	095400	46838360	13410	13410	13410	13410	7
539	20240430	095300	46744490	13500	13500	13500	13500	0
540	20240430	095200	46744490	13500	13500	13500	13500	0
541	20240430	095100	46744490	13500	13500	13500	13500	0
542	20240430	095000	46744490	13500	13500	13500	13500	0
543	20240430	094900	46744490	13500	13500	13500	13500	0
544	20240430	094800	46744490	13500	13500	13500	13500	0
545	20240430	094700	46744490	13500	13500	13500	13500	0
546	20240430	094600	46744490	13500	13500	13500	13500	0
547	20240430	094500	46744490	13500	13500	13500	13500	0
548	20240430	094400	46744490	13500	13500	13500	13500	0
549	20240430	094300	46744490	13500	13500	13500	13500	10
550	20240430	094200	46609490	13500	13500	13500	13500	0
551	20240430	094100	46609490	13500	13500	13500	13500	1
552	20240430	094000	46595990	13420	13420	13420	13420	0
553	20240430	093900	46595990	13420	13420	13420	13420	0
554	20240430	093800	46595990	13420	13420	13420	13420	0
555	20240430	093700	46595990	13420	13420	13420	13420	0
556	20240430	093600	46595990	13420	13420	13420	13420	312
557	20240430	093500	42408950	13420	13420	13420	13420	36
558	20240430	093400	41925830	13500	13500	13500	13500	0
559	20240430	093300	41925830	13500	13500	13500	13500	0
560	20240430	093200	41925830	13500	13500	13500	13500	0
561	20240430	093100	41925830	13500	13500	13500	13500	5
562	20240430	093000	41858330	13500	13500	13500	13500	0
563	20240430	092900	41858330	13500	13500	13500	13500	0
564	20240430	092800	41858330	13500	13500	13500	13500	0
565	20240430	092700	41858330	13500	13500	13500	13500	0
566	20240430	092600	41858330	13500	13500	13500	13500	0
567	20240430	092500	41858330	13500	13500	13500	13500	0
568	20240430	092400	41858330	13500	13500	13500	13500	0
569	20240430	092300	41858330	13500	13500	13500	13500	0
570	20240430	092200	41858330	13500	13500	13500	13500	0
571	20240430	092100	41858330	13500	13500	13500	13500	0
572	20240430	092000	41858330	13500	13500	13500	13500	0
573	20240430	091900	41858330	13500	13480	13500	13480	5
574	20240430	091800	41790910	13390	13390	13390	13390	30
575	20240430	091700	41389210	13480	13480	13480	13480	76
576	20240430	091600	40364730	13430	13400	13430	13400	168
577	20240430	091500	38111880	13390	13390	13390	13390	155
578	20240430	091400	36036430	13390	13390	13390	13390	0
579	20240430	091300	36036430	13390	13390	13390	13390	75
580	20240430	091200	35032180	13400	13400	13400	13400	1
581	20240430	091100	35018780	13190	13190	13190	13190	0
582	20240430	091000	35018780	13190	13190	13190	13190	0
583	20240430	090900	35018780	13190	13190	13190	13190	0
584	20240430	090800	35018780	13190	13400	13400	13190	1000
585	20240430	090700	21687130	13400	13400	13400	13400	890
586	20240430	090600	9761130	13400	13400	13400	13400	0
587	20240430	090500	9761130	13400	13400	13400	13400	0
588	20240430	090400	9761130	13400	13400	13400	13400	0
589	20240430	090300	9761130	13400	13400	13400	13400	9
590	20240430	090200	9640530	13390	13400	13400	13390	122
591	20240430	090100	8006840	13500	13500	13500	13500	0
592	20240430	090000	8006840	13500	13360	13500	13360	599