KissMeData/008700/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185100	246176660	1878	1878	1878	1878	1098
3	20240430	185000	246176660	1878	1878	1878	1878	0
4	20240430	184900	246176660	1878	1878	1878	1878	0
5	20240430	184800	246176660	1878	1878	1878	1878	0
6	20240430	184700	246176660	1878	1878	1878	1878	0
7	20240430	184600	246176660	1878	1878	1878	1878	0
8	20240430	184500	246176660	1878	1878	1878	1878	0
9	20240430	184400	246176660	1878	1878	1878	1878	0
10	20240430	184300	246176660	1878	1878	1878	1878	0
11	20240430	184200	246176660	1878	1878	1878	1878	0
12	20240430	184100	246176660	1878	1878	1878	1878	0
13	20240430	184000	246176660	1878	1878	1878	1878	0
14	20240430	183900	246176660	1878	1878	1878	1878	0
15	20240430	183800	246176660	1878	1878	1878	1878	0
16	20240430	183700	246176660	1878	1878	1878	1878	0
17	20240430	183600	246176660	1878	1878	1878	1878	0
18	20240430	183500	246176660	1878	1878	1878	1878	0
19	20240430	183400	246176660	1878	1878	1878	1878	0
20	20240430	183300	246176660	1878	1878	1878	1878	0
21	20240430	183200	246176660	1878	1878	1878	1878	0
22	20240430	183100	246176660	1878	1878	1878	1878	0
23	20240430	183000	246176660	1878	1878	1878	1878	0
24	20240430	182900	246176660	1878	1878	1878	1878	0
25	20240430	182800	246176660	1878	1878	1878	1878	0
26	20240430	182700	246176660	1878	1878	1878	1878	0
27	20240430	182600	246176660	1878	1878	1878	1878	0
28	20240430	182500	246176660	1878	1878	1878	1878	0
29	20240430	182400	246176660	1878	1878	1878	1878	0
30	20240430	182300	246176660	1878	1878	1878	1878	0
31	20240430	182200	246176660	1878	1878	1878	1878	0
32	20240430	182100	246176660	1878	1878	1878	1878	1098
33	20240430	182000	246176660	1878	1878	1878	1878	0
34	20240430	181900	246176660	1878	1878	1878	1878	0
35	20240430	181800	246176660	1878	1878	1878	1878	0
36	20240430	181700	246176660	1878	1878	1878	1878	0
37	20240430	181600	246176660	1878	1878	1878	1878	0
38	20240430	181500	246176660	1878	1878	1878	1878	0
39	20240430	181400	246176660	1878	1878	1878	1878	0
40	20240430	181300	246176660	1878	1878	1878	1878	0
41	20240430	181200	246176660	1878	1878	1878	1878	0
42	20240430	181100	246176660	1878	1878	1878	1878	0
43	20240430	181000	246176660	1878	1878	1878	1878	0
44	20240430	180900	246176660	1878	1878	1878	1878	0
45	20240430	180800	246176660	1878	1878	1878	1878	0
46	20240430	180700	246176660	1878	1878	1878	1878	0
47	20240430	180600	246176660	1878	1878	1878	1878	0
48	20240430	180500	246176660	1878	1878	1878	1878	0
49	20240430	180400	246176660	1878	1878	1878	1878	0
50	20240430	180300	246176660	1878	1878	1878	1878	0
51	20240430	180200	246176660	1878	1878	1878	1878	0
52	20240430	180100	246176660	1878	1878	1878	1878	0
53	20240430	180000	246176660	1878	1878	1878	1878	0
54	20240430	175900	246176660	1878	1878	1878	1878	0
55	20240430	175800	246176660	1878	1878	1878	1878	0
56	20240430	175700	246176660	1878	1878	1878	1878	0
57	20240430	175600	246176660	1878	1878	1878	1878	0
58	20240430	175500	246176660	1878	1878	1878	1878	0
59	20240430	175400	246176660	1878	1878	1878	1878	0
60	20240430	175300	246176660	1878	1878	1878	1878	0
61	20240430	175200	246176660	1878	1878	1878	1878	0
62	20240430	175100	246176660	1878	1878	1878	1878	1098
63	20240430	175000	246176660	1878	1878	1878	1878	0
64	20240430	174900	246176660	1878	1878	1878	1878	0
65	20240430	174800	246176660	1878	1878	1878	1878	0
66	20240430	174700	246176660	1878	1878	1878	1878	0
67	20240430	174600	246176660	1878	1878	1878	1878	0
68	20240430	174500	246176660	1878	1878	1878	1878	0
69	20240430	174400	246176660	1878	1878	1878	1878	0
70	20240430	174300	246176660	1878	1878	1878	1878	0
71	20240430	174200	246176660	1878	1878	1878	1878	0
72	20240430	174100	246176660	1878	1878	1878	1878	0
73	20240430	174000	246176660	1878	1878	1878	1878	0
74	20240430	173900	246176660	1878	1878	1878	1878	0
75	20240430	173800	246176660	1878	1878	1878	1878	0
76	20240430	173700	246176660	1878	1878	1878	1878	0
77	20240430	173600	246176660	1878	1878	1878	1878	0
78	20240430	173500	246176660	1878	1878	1878	1878	0
79	20240430	173400	246176660	1878	1878	1878	1878	0
80	20240430	173300	246176660	1878	1878	1878	1878	0
81	20240430	173200	246176660	1878	1878	1878	1878	0
82	20240430	173100	246176660	1878	1878	1878	1878	0
83	20240430	173000	246176660	1878	1878	1878	1878	0
84	20240430	172900	246176660	1878	1878	1878	1878	0
85	20240430	172800	246176660	1878	1878	1878	1878	0
86	20240430	172700	246176660	1878	1878	1878	1878	0
87	20240430	172600	246176660	1878	1878	1878	1878	0
88	20240430	172500	246176660	1878	1878	1878	1878	0
89	20240430	172400	246176660	1878	1878	1878	1878	0
90	20240430	172300	246176660	1878	1878	1878	1878	0
91	20240430	172200	246176660	1878	1878	1878	1878	0
92	20240430	172100	246176660	1878	1878	1878	1878	1098
93	20240430	172000	246176660	1878	1878	1878	1878	0
94	20240430	171900	246176660	1878	1878	1878	1878	0
95	20240430	171800	246176660	1878	1878	1878	1878	0
96	20240430	171700	246176660	1878	1878	1878	1878	0
97	20240430	171600	246176660	1878	1878	1878	1878	0
98	20240430	171500	246176660	1878	1878	1878	1878	0
99	20240430	171400	246176660	1878	1878	1878	1878	0
100	20240430	171300	246176660	1878	1878	1878	1878	0
101	20240430	171200	246176660	1878	1878	1878	1878	0
102	20240430	171100	246176660	1878	1878	1878	1878	0
103	20240430	171000	246176660	1878	1878	1878	1878	0
104	20240430	170900	246176660	1878	1878	1878	1878	0
105	20240430	170800	246176660	1878	1878	1878	1878	0
106	20240430	170700	246176660	1878	1878	1878	1878	0
107	20240430	170600	246176660	1878	1878	1878	1878	0
108	20240430	170500	246176660	1878	1878	1878	1878	0
109	20240430	170400	246176660	1878	1878	1878	1878	0
110	20240430	170300	246176660	1878	1878	1878	1878	0
111	20240430	170200	246176660	1878	1878	1878	1878	0
112	20240430	170100	246176660	1878	1878	1878	1878	0
113	20240430	170000	246176660	1878	1878	1878	1878	0
114	20240430	165900	246176660	1878	1878	1878	1878	0
115	20240430	165800	246176660	1878	1878	1878	1878	0
116	20240430	165700	246176660	1878	1878	1878	1878	0
117	20240430	165600	246176660	1878	1878	1878	1878	0
118	20240430	165500	246176660	1878	1878	1878	1878	0
119	20240430	165400	246176660	1878	1878	1878	1878	0
120	20240430	165300	246176660	1878	1878	1878	1878	0
121	20240430	165200	246176660	1878	1878	1878	1878	0
122	20240430	165100	246176660	1878	1878	1878	1878	1098
123	20240430	165000	246176660	1878	1878	1878	1878	0
124	20240430	164900	246176660	1878	1878	1878	1878	0
125	20240430	164800	246176660	1878	1878	1878	1878	0
126	20240430	164700	246176660	1878	1878	1878	1878	0
127	20240430	164600	246176660	1878	1878	1878	1878	0
128	20240430	164500	246176660	1878	1878	1878	1878	0
129	20240430	164400	246176660	1878	1878	1878	1878	0
130	20240430	164300	246176660	1878	1878	1878	1878	0
131	20240430	164200	246176660	1878	1878	1878	1878	0
132	20240430	164100	246176660	1878	1878	1878	1878	0
133	20240430	164000	246176660	1878	1878	1878	1878	0
134	20240430	163900	246176660	1878	1878	1878	1878	0
135	20240430	163800	246176660	1878	1878	1878	1878	0
136	20240430	163700	246176660	1878	1878	1878	1878	0
137	20240430	163600	246176660	1878	1878	1878	1878	0
138	20240430	163500	246176660	1878	1878	1878	1878	0
139	20240430	163400	246176660	1878	1878	1878	1878	0
140	20240430	163300	246176660	1878	1878	1878	1878	0
141	20240430	163200	246176660	1878	1878	1878	1878	0
142	20240430	163100	246176660	1878	1878	1878	1878	0
143	20240430	163000	246176660	1878	1878	1878	1878	0
144	20240430	162900	246176660	1878	1878	1878	1878	0
145	20240430	162800	246176660	1878	1878	1878	1878	0
146	20240430	162700	246176660	1878	1878	1878	1878	0
147	20240430	162600	246176660	1878	1878	1878	1878	0
148	20240430	162500	246176660	1878	1878	1878	1878	0
149	20240430	162400	246176660	1878	1878	1878	1878	0
150	20240430	162300	246176660	1878	1878	1878	1878	0
151	20240430	162200	246176660	1878	1878	1878	1878	0
152	20240430	162100	246176660	1878	1878	1878	1878	1098
153	20240430	162000	246176660	1878	1878	1878	1878	0
154	20240430	161900	246176660	1878	1878	1878	1878	0
155	20240430	161800	246176660	1878	1878	1878	1878	0
156	20240430	161700	246176660	1878	1878	1878	1878	0
157	20240430	161600	246176660	1878	1878	1878	1878	0
158	20240430	161500	246176660	1878	1878	1878	1878	0
159	20240430	161400	246176660	1878	1878	1878	1878	0
160	20240430	161300	246176660	1878	1878	1878	1878	0
161	20240430	161200	246176660	1878	1878	1878	1878	0
162	20240430	161100	246176660	1878	1878	1878	1878	0
163	20240430	161000	246176660	1878	1878	1878	1878	0
164	20240430	160900	246176660	1878	1878	1878	1878	0
165	20240430	160800	246176660	1878	1878	1878	1878	0
166	20240430	160700	246176660	1878	1878	1878	1878	0
167	20240430	160600	246176660	1878	1878	1878	1878	0
168	20240430	160500	246176660	1878	1878	1878	1878	0
169	20240430	160400	246176660	1878	1878	1878	1878	0
170	20240430	160300	246176660	1878	1878	1878	1878	0
171	20240430	160200	246176660	1878	1878	1878	1878	0
172	20240430	160100	246176660	1878	1878	1878	1878	0
173	20240430	160000	246176660	1878	1878	1878	1878	0
174	20240430	155900	246176660	1878	1878	1878	1878	0
175	20240430	155800	246176660	1878	1878	1878	1878	0
176	20240430	155700	246176660	1878	1878	1878	1878	0
177	20240430	155600	246176660	1878	1878	1878	1878	0
178	20240430	155500	246176660	1878	1878	1878	1878	0
179	20240430	155400	246176660	1878	1878	1878	1878	0
180	20240430	155300	246176660	1878	1878	1878	1878	0
181	20240430	155200	246176660	1878	1878	1878	1878	0
182	20240430	155100	246176660	1878	1878	1878	1878	1098
183	20240430	155000	246176660	1878	1878	1878	1878	0
184	20240430	154900	246176660	1878	1878	1878	1878	0
185	20240430	154800	246176660	1878	1878	1878	1878	0
186	20240430	154700	246176660	1878	1878	1878	1878	0
187	20240430	154600	246176660	1878	1878	1878	1878	0
188	20240430	154500	246176660	1878	1878	1878	1878	0
189	20240430	154400	246176660	1878	1878	1878	1878	0
190	20240430	154300	246176660	1878	1878	1878	1878	0
191	20240430	154200	246176660	1878	1878	1878	1878	0
192	20240430	154100	246176660	1878	1878	1878	1878	0
193	20240430	154000	246176660	1878	1878	1878	1878	0
194	20240430	153900	246176660	1878	1878	1878	1878	0
195	20240430	153800	246176660	1878	1878	1878	1878	0
196	20240430	153700	246176660	1878	1878	1878	1878	0
197	20240430	153600	246176660	1878	1878	1878	1878	0
198	20240430	153500	246176660	1878	1878	1878	1878	0
199	20240430	153400	246176660	1878	1878	1878	1878	0
200	20240430	153300	246176660	1878	1878	1878	1878	0
201	20240430	153200	246176660	1878	1878	1878	1878	0
202	20240430	153100	246176660	1878	1878	1878	1878	0
203	20240430	153000	246176660	1878	1878	1878	1878	1098
204	20240430	152900	244114616	1878	1878	1878	1878	0
205	20240430	152800	244114616	1878	1878	1878	1878	0
206	20240430	152700	244114616	1878	1878	1878	1878	0
207	20240430	152600	244114616	1878	1878	1878	1878	0
208	20240430	152500	244114616	1878	1878	1878	1878	0
209	20240430	152400	244114616	1878	1878	1878	1878	0
210	20240430	152300	244114616	1878	1878	1878	1878	0
211	20240430	152200	244114616	1878	1878	1878	1878	0
212	20240430	152100	244114616	1878	1878	1878	1878	0
213	20240430	152000	244114616	1878	1878	1878	1878	0
214	20240430	151900	244114616	1878	1878	1878	1877	788
215	20240430	151800	242635401	1878	1881	1881	1878	2119
216	20240430	151700	238655888	1878	1878	1878	1878	22
217	20240430	151600	238614572	1878	1881	1881	1878	231
218	20240430	151500	238180733	1881	1879	1881	1879	1001
219	20240430	151400	236299852	1880	1880	1881	1880	628
220	20240430	151300	235119210	1880	1878	1881	1878	262
221	20240430	151200	234627159	1878	1878	1878	1878	20
222	20240430	151100	234589599	1878	1878	1878	1878	5
223	20240430	151000	234580209	1877	1878	1878	1877	1297
224	20240430	150900	232145203	1878	1881	1881	1878	1006
225	20240430	150800	230255917	1877	1878	1881	1877	1050
226	20240430	150700	228284961	1878	1878	1878	1878	2019
227	20240430	150600	224493279	1878	1880	1880	1878	4004
228	20240430	150500	216969896	1880	1880	1880	1880	0
229	20240430	150400	216969896	1880	1880	1880	1880	0
230	20240430	150300	216969896	1880	1880	1880	1880	78
231	20240430	150200	216823256	1880	1880	1880	1880	1998
232	20240430	150100	213067016	1880	1880	1880	1880	0
233	20240430	150000	213067016	1880	1880	1880	1880	13
234	20240430	145900	213042576	1880	1880	1880	1880	40
235	20240430	145800	212967376	1880	1880	1880	1880	30
236	20240430	145700	212910976	1880	1880	1880	1880	3
237	20240430	145600	212905336	1880	1880	1880	1880	505
238	20240430	145500	211955936	1880	1880	1880	1880	0
239	20240430	145400	211955936	1880	1880	1880	1880	1000
240	20240430	145300	210075936	1880	1880	1880	1880	0
241	20240430	145200	210075936	1880	1880	1880	1880	500
242	20240430	145100	209135936	1880	1880	1880	1880	761
243	20240430	145000	207705256	1880	1880	1880	1880	1010
244	20240430	144900	205806456	1880	1880	1880	1880	552
245	20240430	144800	204768696	1880	1880	1880	1880	0
246	20240430	144700	204768696	1880	1880	1880	1880	986
247	20240430	144600	202915016	1881	1880	1881	1880	23
248	20240430	144500	202871775	1880	1880	1880	1880	543
249	20240430	144400	201850935	1880	1880	1880	1880	100
250	20240430	144300	201662935	1880	1880	1880	1880	33
251	20240430	144200	201600895	1880	1880	1880	1880	100
252	20240430	144100	201412895	1880	1880	1880	1880	0
253	20240430	144000	201412895	1880	1881	1881	1880	6625
254	20240430	143900	188957792	1881	1881	1881	1881	9
255	20240430	143800	188940863	1881	1881	1881	1881	3
256	20240430	143700	188935220	1881	1885	1885	1881	1510
257	20240430	143600	186092878	1885	1881	1885	1881	310
258	20240430	143500	185508588	1880	1880	1880	1880	0
259	20240430	143400	185508588	1880	1880	1880	1880	0
260	20240430	143300	185508588	1880	1881	1881	1880	642
261	20240430	143200	184301526	1880	1880	1880	1880	0
262	20240430	143100	184301526	1880	1880	1880	1880	50
263	20240430	143000	184207526	1880	1881	1881	1880	714
264	20240430	142900	182865191	1881	1881	1881	1881	2484
265	20240430	142800	178192787	1882	1882	1882	1882	0
266	20240430	142700	178192787	1882	1882	1882	1882	50
267	20240430	142600	178098687	1882	1882	1882	1882	2721
268	20240430	142500	172977765	1885	1885	1885	1885	0
269	20240430	142400	172977765	1885	1885	1885	1885	0
270	20240430	142300	172977765	1885	1885	1885	1885	0
271	20240430	142200	172977765	1885	1885	1885	1885	0
272	20240430	142100	172977765	1885	1885	1885	1885	4
273	20240430	142000	172970225	1882	1882	1882	1882	0
274	20240430	141900	172970225	1882	1882	1882	1882	53
275	20240430	141800	172870479	1882	1882	1882	1882	0
276	20240430	141700	172870479	1882	1882	1882	1882	0
277	20240430	141600	172870479	1882	1882	1882	1882	7
278	20240430	141500	172857305	1882	1882	1882	1882	26
279	20240430	141400	172808373	1883	1883	1883	1883	0
280	20240430	141300	172808373	1883	1883	1883	1883	0
281	20240430	141200	172808373	1883	1883	1883	1883	0
282	20240430	141100	172808373	1883	1883	1883	1883	0
283	20240430	141000	172808373	1883	1883	1883	1883	0
284	20240430	140900	172808373	1883	1883	1883	1883	52
285	20240430	140800	172710457	1884	1884	1884	1884	0
286	20240430	140700	172710457	1884	1884	1884	1884	571
287	20240430	140600	171634693	1884	1884	1884	1884	0
288	20240430	140500	171634693	1884	1884	1884	1884	0
289	20240430	140400	171634693	1884	1884	1884	1884	0
290	20240430	140300	171634693	1884	1884	1884	1884	0
291	20240430	140200	171634693	1884	1884	1884	1884	0
292	20240430	140100	171634693	1884	1885	1885	1884	452
293	20240430	140000	170783073	1885	1885	1885	1885	0
294	20240430	135900	170783073	1885	1885	1885	1885	0
295	20240430	135800	170783073	1885	1885	1885	1885	0
296	20240430	135700	170783073	1885	1885	1885	1885	0
297	20240430	135600	170783073	1885	1885	1885	1885	0
298	20240430	135500	170783073	1885	1885	1885	1885	0
299	20240430	135400	170783073	1885	1885	1885	1885	0
300	20240430	135300	170783073	1885	1885	1885	1885	0
301	20240430	135200	170783073	1885	1885	1885	1885	0
302	20240430	135100	170783073	1885	1885	1885	1885	0
303	20240430	135000	170783073	1885	1885	1885	1885	0
304	20240430	134900	170783073	1885	1886	1886	1885	417
305	20240430	134800	169996961	1887	1887	1887	1887	0
306	20240430	134700	169996961	1887	1887	1887	1887	0
307	20240430	134600	169996961	1887	1887	1887	1887	0
308	20240430	134500	169996961	1887	1887	1887	1887	0
309	20240430	134400	169996961	1887	1887	1887	1887	0
310	20240430	134300	169996961	1887	1887	1887	1887	0
311	20240430	134200	169996961	1887	1887	1887	1887	1
312	20240430	134100	169995074	1887	1887	1887	1887	450
313	20240430	134000	169145924	1887	1887	1887	1887	18
314	20240430	133900	169111958	1886	1886	1886	1886	50
315	20240430	133800	169017658	1885	1885	1885	1885	0
316	20240430	133700	169017658	1885	1885	1885	1885	0
317	20240430	133600	169017658	1885	1885	1885	1885	0
318	20240430	133500	169017658	1885	1885	1885	1885	16
319	20240430	133400	168987498	1885	1885	1885	1885	0
320	20240430	133300	168987498	1885	1885	1885	1885	0
321	20240430	133200	168987498	1885	1885	1885	1885	10
322	20240430	133100	168968648	1887	1887	1887	1887	992
323	20240430	133000	167096744	1887	1887	1887	1887	1
324	20240430	132900	167094857	1883	1883	1883	1883	356
325	20240430	132800	166424509	1886	1886	1886	1886	6
326	20240430	132700	166413193	1887	1887	1887	1887	0
327	20240430	132600	166413193	1887	1887	1887	1887	0
328	20240430	132500	166413193	1887	1887	1887	1887	0
329	20240430	132400	166413193	1887	1887	1887	1887	0
330	20240430	132300	166413193	1887	1887	1887	1887	1
331	20240430	132200	166411306	1887	1887	1887	1887	0
332	20240430	132100	166411306	1887	1887	1887	1887	0
333	20240430	132000	166411306	1887	1887	1887	1887	0
334	20240430	131900	166411306	1887	1887	1887	1887	100
335	20240430	131800	166222606	1881	1885	1885	1881	1846
336	20240430	131700	162747033	1887	1887	1887	1887	0
337	20240430	131600	162747033	1887	1886	1887	1886	400
338	20240430	131500	161992333	1887	1887	1887	1887	0
339	20240430	131400	161992333	1887	1887	1887	1887	0
340	20240430	131300	161992333	1887	1887	1887	1887	231
341	20240430	131200	161556436	1887	1887	1887	1887	0
342	20240430	131100	161556436	1887	1887	1887	1887	1
343	20240430	131000	161554549	1886	1886	1886	1886	104
344	20240430	130900	161358405	1887	1886	1887	1886	420
345	20240430	130800	160566096	1886	1886	1886	1886	0
346	20240430	130700	160566096	1886	1886	1886	1886	80
347	20240430	130600	160415216	1886	1886	1886	1886	0
348	20240430	130500	160415216	1886	1886	1886	1886	12
349	20240430	130400	160392584	1886	1886	1886	1886	30
350	20240430	130300	160336004	1886	1885	1886	1885	11
351	20240430	130200	160315268	1882	1882	1882	1882	0
352	20240430	130100	160315268	1882	1882	1882	1882	500
353	20240430	130000	159374268	1882	1882	1882	1882	0
354	20240430	125900	159374268	1882	1882	1882	1882	0
355	20240430	125800	159374268	1882	1882	1882	1882	0
356	20240430	125700	159374268	1882	1882	1882	1882	0
357	20240430	125600	159374268	1882	1882	1882	1882	400
358	20240430	125500	158621468	1881	1882	1882	1881	2787
359	20240430	125400	153378858	1882	1882	1882	1882	0
360	20240430	125300	153378858	1882	1882	1882	1882	0
361	20240430	125200	153378858	1882	1882	1882	1882	0
362	20240430	125100	153378858	1882	1882	1882	1882	2
363	20240430	125000	153375094	1882	1882	1882	1882	0
364	20240430	124900	153375094	1882	1884	1884	1881	11029
365	20240430	124800	132614034	1887	1887	1887	1887	0
366	20240430	124700	132614034	1887	1887	1887	1887	0
367	20240430	124600	132614034	1887	1887	1887	1887	0
368	20240430	124500	132614034	1887	1887	1887	1887	0
369	20240430	124400	132614034	1887	1887	1887	1887	271
370	20240430	124300	132102657	1885	1885	1885	1885	0
371	20240430	124200	132102657	1885	1885	1885	1885	0
372	20240430	124100	132102657	1885	1885	1885	1885	0
373	20240430	124000	132102657	1885	1885	1885	1885	1053
374	20240430	123900	130117752	1885	1885	1885	1885	0
375	20240430	123800	130117752	1885	1885	1885	1885	0
376	20240430	123700	130117752	1885	1885	1885	1885	0
377	20240430	123600	130117752	1885	1885	1885	1885	0
378	20240430	123500	130117752	1885	1885	1885	1885	537
379	20240430	123400	129105507	1885	1885	1885	1885	0
380	20240430	123300	129105507	1885	1885	1885	1885	8
381	20240430	123200	129090427	1885	1885	1885	1885	0
382	20240430	123100	129090427	1885	1885	1885	1885	0
383	20240430	123000	129090427	1885	1885	1885	1885	0
384	20240430	122900	129090427	1885	1885	1885	1885	1
385	20240430	122800	129088542	1885	1885	1885	1885	0
386	20240430	122700	129088542	1885	1885	1885	1885	0
387	20240430	122600	129088542	1885	1885	1885	1885	0
388	20240430	122500	129088542	1885	1885	1885	1885	0
389	20240430	122400	129088542	1885	1885	1885	1885	0
390	20240430	122300	129088542	1885	1885	1885	1885	0
391	20240430	122200	129088542	1885	1885	1885	1885	0
392	20240430	122100	129088542	1885	1885	1885	1885	0
393	20240430	122000	129088542	1885	1885	1885	1885	1174
394	20240430	121900	126875552	1887	1887	1887	1887	0
395	20240430	121800	126875552	1887	1887	1887	1887	0
396	20240430	121700	126875552	1887	1887	1887	1887	0
397	20240430	121600	126875552	1887	1887	1887	1887	20
398	20240430	121500	126837812	1885	1885	1885	1885	0
399	20240430	121400	126837812	1885	1885	1885	1885	0
400	20240430	121300	126837812	1885	1886	1886	1885	400
401	20240430	121200	126083762	1885	1885	1885	1885	1760
402	20240430	121100	122766162	1885	1885	1885	1885	201
403	20240430	121000	122387277	1885	1885	1885	1885	0
404	20240430	120900	122387277	1885	1885	1885	1885	0
405	20240430	120800	122387277	1885	1885	1885	1885	0
406	20240430	120700	122387277	1885	1885	1885	1885	0
407	20240430	120600	122387277	1885	1885	1885	1885	3
408	20240430	120500	122381622	1887	1887	1887	1887	0
409	20240430	120400	122381622	1887	1887	1887	1887	1
410	20240430	120300	122379735	1885	1886	1886	1885	500
411	20240430	120200	121436776	1886	1886	1886	1886	248
412	20240430	120100	120969048	1886	1887	1887	1886	2
413	20240430	120000	120965275	1887	1887	1887	1887	0
414	20240430	115900	120965275	1887	1887	1887	1887	0
415	20240430	115800	120965275	1887	1887	1887	1887	0
416	20240430	115700	120965275	1887	1887	1887	1887	0
417	20240430	115600	120965275	1887	1887	1887	1887	400
418	20240430	115500	120210475	1886	1886	1886	1886	0
419	20240430	115400	120210475	1886	1886	1886	1886	0
420	20240430	115300	120210475	1886	1886	1886	1886	0
421	20240430	115200	120210475	1886	1886	1886	1886	0
422	20240430	115100	120210475	1886	1886	1886	1886	0
423	20240430	115000	120210475	1886	1886	1886	1886	0
424	20240430	114900	120210475	1886	1886	1886	1886	0
425	20240430	114800	120210475	1886	1886	1886	1886	0
426	20240430	114700	120210475	1886	1886	1886	1886	0
427	20240430	114600	120210475	1886	1886	1886	1886	150
428	20240430	114500	119927575	1887	1887	1887	1887	0
429	20240430	114400	119927575	1887	1887	1887	1887	0
430	20240430	114300	119927575	1887	1887	1887	1887	0
431	20240430	114200	119927575	1887	1887	1887	1887	0
432	20240430	114100	119927575	1887	1887	1887	1887	2
433	20240430	114000	119923801	1888	1888	1888	1888	12
434	20240430	113900	119901145	1887	1887	1887	1887	0
435	20240430	113800	119901145	1887	1887	1887	1887	2785
436	20240430	113700	114645850	1886	1886	1887	1886	12975
437	20240430	113600	90174300	1886	1886	1886	1886	0
438	20240430	113500	90174300	1886	1886	1886	1886	0
439	20240430	113400	90174300	1886	1886	1886	1886	1000
440	20240430	113300	88288300	1886	1886	1886	1886	0
441	20240430	113200	88288300	1886	1886	1886	1886	0
442	20240430	113100	88288300	1886	1886	1886	1886	500
443	20240430	113000	87345300	1885	1885	1885	1885	24
444	20240430	112900	87300060	1886	1886	1886	1886	0
445	20240430	112800	87300060	1886	1886	1886	1886	0
446	20240430	112700	87300060	1886	1886	1886	1886	0
447	20240430	112600	87300060	1886	1886	1886	1886	0
448	20240430	112500	87300060	1886	1886	1886	1886	0
449	20240430	112400	87300060	1886	1886	1886	1886	281
450	20240430	112300	86770094	1887	1887	1887	1887	0
451	20240430	112200	86770094	1887	1887	1887	1887	0
452	20240430	112100	86770094	1887	1887	1887	1887	0
453	20240430	112000	86770094	1887	1887	1887	1887	1
454	20240430	111900	86768207	1887	1887	1887	1887	104
455	20240430	111800	86571959	1887	1887	1887	1887	0
456	20240430	111700	86571959	1887	1887	1887	1887	0
457	20240430	111600	86571959	1887	1888	1888	1887	5
458	20240430	111500	86562520	1888	1888	1888	1888	0
459	20240430	111400	86562520	1888	1888	1888	1888	10
460	20240430	111300	86543640	1888	1888	1888	1888	6
461	20240430	111200	86532312	1887	1887	1887	1887	0
462	20240430	111100	86532312	1887	1887	1887	1887	866
463	20240430	111000	84898170	1887	1887	1887	1887	39
464	20240430	110900	84824577	1887	1887	1887	1887	0
465	20240430	110800	84824577	1887	1886	1887	1886	1031
466	20240430	110700	82879151	1885	1885	1885	1885	0
467	20240430	110600	82879151	1885	1884	1885	1884	69
468	20240430	110500	82749136	1885	1885	1885	1885	62
469	20240430	110400	82632266	1885	1885	1885	1885	0
470	20240430	110300	82632266	1885	1885	1885	1885	0
471	20240430	110200	82632266	1885	1885	1885	1885	0
472	20240430	110100	82632266	1885	1885	1885	1885	13
473	20240430	110000	82607761	1885	1885	1885	1885	0
474	20240430	105900	82607761	1885	1885	1885	1885	0
475	20240430	105800	82607761	1885	1885	1885	1885	0
476	20240430	105700	82607761	1885	1885	1885	1885	0
477	20240430	105600	82607761	1885	1885	1885	1885	7
478	20240430	105500	82594566	1885	1885	1885	1885	0
479	20240430	105400	82594566	1885	1885	1885	1885	116
480	20240430	105300	82375906	1885	1885	1885	1885	10
481	20240430	105200	82357056	1885	1883	1885	1883	3381
482	20240430	105100	75983883	1883	1884	1884	1883	404
483	20240430	105000	75223050	1885	1885	1885	1885	0
484	20240430	104900	75223050	1885	1885	1885	1885	0
485	20240430	104800	75223050	1885	1885	1885	1885	0
486	20240430	104700	75223050	1885	1885	1885	1885	0
487	20240430	104600	75223050	1885	1885	1885	1885	0
488	20240430	104500	75223050	1885	1885	1885	1885	496
489	20240430	104400	74288090	1886	1886	1886	1886	10
490	20240430	104300	74269230	1886	1886	1886	1886	501
491	20240430	104200	73324344	1886	1886	1886	1886	30
492	20240430	104100	73267764	1886	1886	1886	1886	0
493	20240430	104000	73267764	1886	1886	1886	1886	31
494	20240430	103900	73209298	1885	1885	1885	1885	0
495	20240430	103800	73209298	1885	1885	1885	1885	1
496	20240430	103700	73207413	1885	1885	1885	1885	51
497	20240430	103600	73111278	1885	1886	1886	1885	230
498	20240430	103500	72677509	1886	1886	1886	1886	0
499	20240430	103400	72677509	1886	1886	1886	1886	975
500	20240430	103300	70838659	1886	1886	1886	1886	0
501	20240430	103200	70838659	1886	1886	1886	1886	0
502	20240430	103100	70838659	1886	1886	1886	1886	2
503	20240430	103000	70834887	1885	1885	1885	1885	100
504	20240430	102900	70646387	1885	1885	1885	1885	0
505	20240430	102800	70646387	1885	1885	1885	1885	0
506	20240430	102700	70646387	1885	1885	1885	1885	889
507	20240430	102600	68970622	1885	1885	1885	1885	6
508	20240430	102500	68959312	1885	1885	1885	1885	100
509	20240430	102400	68770812	1885	1885	1885	1885	0
510	20240430	102300	68770812	1885	1885	1885	1885	5
511	20240430	102200	68761387	1886	1886	1886	1886	0
512	20240430	102100	68761387	1886	1886	1886	1886	0
513	20240430	102000	68761387	1886	1886	1886	1886	0
514	20240430	101900	68761387	1886	1886	1886	1886	0
515	20240430	101800	68761387	1886	1886	1886	1886	1
516	20240430	101700	68759501	1883	1884	1884	1883	1344
517	20240430	101600	66227451	1885	1885	1885	1885	386
518	20240430	101500	65499841	1885	1885	1885	1885	0
519	20240430	101400	65499841	1885	1885	1885	1885	52
520	20240430	101300	65401821	1885	1884	1885	1884	2860
521	20240430	101200	60011981	1883	1883	1883	1883	200
522	20240430	101100	59635381	1883	1884	1884	1883	352
523	20240430	101000	58972415	1884	1884	1884	1884	100
524	20240430	100900	58784015	1884	1884	1884	1884	100
525	20240430	100800	58595615	1884	1884	1884	1884	0
526	20240430	100700	58595615	1884	1884	1884	1884	0
527	20240430	100600	58595615	1884	1883	1884	1883	1209
528	20240430	100500	56318145	1883	1883	1883	1883	25
529	20240430	100400	56271070	1883	1883	1883	1883	15
530	20240430	100300	56242825	1882	1882	1882	1882	700
531	20240430	100200	54925425	1884	1884	1884	1884	1
532	20240430	100100	54923541	1884	1884	1884	1884	2
533	20240430	100000	54919773	1884	1884	1884	1884	0
534	20240430	095900	54919773	1884	1884	1884	1884	0
535	20240430	095800	54919773	1884	1884	1884	1884	0
536	20240430	095700	54919773	1884	1884	1884	1884	0
537	20240430	095600	54919773	1884	1884	1884	1884	0
538	20240430	095500	54919773	1884	1884	1884	1884	0
539	20240430	095400	54919773	1884	1884	1884	1884	314
540	20240430	095300	54328197	1884	1884	1884	1884	1093
541	20240430	095200	52268985	1884	1884	1884	1884	100
542	20240430	095100	52080585	1884	1884	1884	1884	2
543	20240430	095000	52076817	1885	1885	1885	1885	0
544	20240430	094900	52076817	1885	1885	1885	1885	1
545	20240430	094800	52074932	1885	1885	1885	1885	1
546	20240430	094700	52073047	1885	1885	1885	1885	5
547	20240430	094600	52063622	1881	1881	1881	1881	0
548	20240430	094500	52063622	1881	1881	1881	1881	61
549	20240430	094400	51948881	1881	1883	1883	1881	4834
550	20240430	094300	42852119	1884	1884	1884	1884	132
551	20240430	094200	42603431	1885	1885	1885	1885	8
552	20240430	094100	42588351	1885	1885	1885	1885	1
553	20240430	094000	42586466	1886	1886	1886	1886	0
554	20240430	093900	42586466	1886	1886	1886	1886	1
555	20240430	093800	42584580	1886	1885	1886	1885	2
556	20240430	093700	42580809	1884	1884	1884	1884	0
557	20240430	093600	42580809	1884	1887	1888	1884	139
558	20240430	093500	42318745	1888	1888	1888	1888	34
559	20240430	093400	42254553	1888	1888	1888	1888	0
560	20240430	093300	42254553	1888	1890	1890	1888	5
561	20240430	093200	42245108	1890	1889	1890	1889	2
562	20240430	093100	42241329	1889	1889	1889	1889	0
563	20240430	093000	42241329	1889	1889	1889	1889	50
564	20240430	092900	42146879	1890	1889	1890	1889	2
565	20240430	092800	42143100	1885	1886	1886	1885	100
566	20240430	092700	41954565	1890	1888	1890	1888	4635
567	20240430	092600	33194751	1889	1889	1889	1889	611
568	20240430	092500	32040572	1889	1888	1889	1888	153
569	20240430	092400	31751556	1889	1887	1889	1887	582
570	20240430	092300	30652160	1888	1887	1888	1887	270
571	20240430	092200	30142451	1884	1884	1884	1884	1
572	20240430	092100	30140567	1884	1884	1884	1884	1
573	20240430	092000	30138683	1884	1884	1884	1884	1
574	20240430	091900	30136799	1882	1882	1882	1882	0
575	20240430	091800	30136799	1882	1882	1882	1882	1
576	20240430	091700	30134917	1881	1882	1882	1881	3000
577	20240430	091600	24491912	1881	1881	1881	1881	0
578	20240430	091500	24491912	1881	1881	1881	1881	0
579	20240430	091400	24491912	1881	1886	1888	1881	307
580	20240430	091300	23913156	1886	1885	1886	1885	283
581	20240430	091200	23379476	1886	1887	1887	1886	176
582	20240430	091100	23047434	1888	1880	1888	1880	560
583	20240430	091000	21991429	1879	1883	1883	1875	5611
584	20240430	090900	11467830	1883	1885	1885	1883	171
585	20240430	090800	11145676	1884	1885	1885	1883	331
586	20240430	090700	10522043	1885	1885	1885	1885	0
587	20240430	090600	10522043	1885	1879	1885	1879	2349
588	20240430	090500	6101423	1876	1879	1879	1875	348
589	20240430	090400	5448203	1879	1879	1879	1879	1
590	20240430	090300	5446324	1880	1880	1880	1879	32
591	20240430	090200	5386165	1879	1879	1879	1879	51
592	20240430	090100	5290336	1879	1879	1879	1879	9
593	20240430	090000	5273425	1879	1878	1879	1878	2735