KissMeData/006740/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184800	378062905	1867	1867	1867	1867	601
3	20240430	184700	378062905	1867	1867	1867	1867	0
4	20240430	184600	378062905	1867	1867	1867	1867	0
5	20240430	184500	378062905	1867	1867	1867	1867	0
6	20240430	184400	378062905	1867	1867	1867	1867	0
7	20240430	184300	378062905	1867	1867	1867	1867	0
8	20240430	184200	378062905	1867	1867	1867	1867	0
9	20240430	184100	378062905	1867	1867	1867	1867	0
10	20240430	184000	378062905	1867	1867	1867	1867	0
11	20240430	183900	378062905	1867	1867	1867	1867	0
12	20240430	183800	378062905	1867	1867	1867	1867	0
13	20240430	183700	378062905	1867	1867	1867	1867	0
14	20240430	183600	378062905	1867	1867	1867	1867	0
15	20240430	183500	378062905	1867	1867	1867	1867	0
16	20240430	183400	378062905	1867	1867	1867	1867	0
17	20240430	183300	378062905	1867	1867	1867	1867	0
18	20240430	183200	378062905	1867	1867	1867	1867	0
19	20240430	183100	378062905	1867	1867	1867	1867	0
20	20240430	183000	378062905	1867	1867	1867	1867	0
21	20240430	182900	378062905	1867	1867	1867	1867	0
22	20240430	182800	378062905	1867	1867	1867	1867	0
23	20240430	182700	378062905	1867	1867	1867	1867	0
24	20240430	182600	378062905	1867	1867	1867	1867	0
25	20240430	182500	378062905	1867	1867	1867	1867	0
26	20240430	182400	378062905	1867	1867	1867	1867	0
27	20240430	182300	378062905	1867	1867	1867	1867	0
28	20240430	182200	378062905	1867	1867	1867	1867	0
29	20240430	182100	378062905	1867	1867	1867	1867	0
30	20240430	182000	378062905	1867	1867	1867	1867	0
31	20240430	181900	378062905	1867	1867	1867	1867	0
32	20240430	181800	378062905	1867	1867	1867	1867	601
33	20240430	181700	378062905	1867	1867	1867	1867	0
34	20240430	181600	378062905	1867	1867	1867	1867	0
35	20240430	181500	378062905	1867	1867	1867	1867	0
36	20240430	181400	378062905	1867	1867	1867	1867	0
37	20240430	181300	378062905	1867	1867	1867	1867	0
38	20240430	181200	378062905	1867	1867	1867	1867	0
39	20240430	181100	378062905	1867	1867	1867	1867	0
40	20240430	181000	378062905	1867	1867	1867	1867	0
41	20240430	180900	378062905	1867	1867	1867	1867	0
42	20240430	180800	378062905	1867	1867	1867	1867	0
43	20240430	180700	378062905	1867	1867	1867	1867	0
44	20240430	180600	378062905	1867	1867	1867	1867	0
45	20240430	180500	378062905	1867	1867	1867	1867	0
46	20240430	180400	378062905	1867	1867	1867	1867	0
47	20240430	180300	378062905	1867	1867	1867	1867	0
48	20240430	180200	378062905	1867	1867	1867	1867	0
49	20240430	180100	378062905	1867	1867	1867	1867	0
50	20240430	180000	378062905	1867	1867	1867	1867	0
51	20240430	175900	378062905	1867	1867	1867	1867	0
52	20240430	175800	378062905	1867	1867	1867	1867	0
53	20240430	175700	378062905	1867	1867	1867	1867	0
54	20240430	175600	378062905	1867	1867	1867	1867	0
55	20240430	175500	378062905	1867	1867	1867	1867	0
56	20240430	175400	378062905	1867	1867	1867	1867	0
57	20240430	175300	378062905	1867	1867	1867	1867	0
58	20240430	175200	378062905	1867	1867	1867	1867	0
59	20240430	175100	378062905	1867	1867	1867	1867	0
60	20240430	175000	378062905	1867	1867	1867	1867	0
61	20240430	174900	378062905	1867	1867	1867	1867	0
62	20240430	174800	378062905	1867	1867	1867	1867	601
63	20240430	174700	378062905	1867	1867	1867	1867	0
64	20240430	174600	378062905	1867	1867	1867	1867	0
65	20240430	174500	378062905	1867	1867	1867	1867	0
66	20240430	174400	378062905	1867	1867	1867	1867	0
67	20240430	174300	378062905	1867	1867	1867	1867	0
68	20240430	174200	378062905	1867	1867	1867	1867	0
69	20240430	174100	378062905	1867	1867	1867	1867	0
70	20240430	174000	378062905	1867	1867	1867	1867	0
71	20240430	173900	378062905	1867	1867	1867	1867	0
72	20240430	173800	378062905	1867	1867	1867	1867	0
73	20240430	173700	378062905	1867	1867	1867	1867	0
74	20240430	173600	378062905	1867	1867	1867	1867	0
75	20240430	173500	378062905	1867	1867	1867	1867	0
76	20240430	173400	378062905	1867	1867	1867	1867	0
77	20240430	173300	378062905	1867	1867	1867	1867	0
78	20240430	173200	378062905	1867	1867	1867	1867	0
79	20240430	173100	378062905	1867	1867	1867	1867	0
80	20240430	173000	378062905	1867	1867	1867	1867	0
81	20240430	172900	378062905	1867	1867	1867	1867	0
82	20240430	172800	378062905	1867	1867	1867	1867	0
83	20240430	172700	378062905	1867	1867	1867	1867	0
84	20240430	172600	378062905	1867	1867	1867	1867	0
85	20240430	172500	378062905	1867	1867	1867	1867	0
86	20240430	172400	378062905	1867	1867	1867	1867	0
87	20240430	172300	378062905	1867	1867	1867	1867	0
88	20240430	172200	378062905	1867	1867	1867	1867	0
89	20240430	172100	378062905	1867	1867	1867	1867	0
90	20240430	172000	378062905	1867	1867	1867	1867	0
91	20240430	171900	378062905	1867	1867	1867	1867	0
92	20240430	171800	378062905	1867	1867	1867	1867	601
93	20240430	171700	378062905	1867	1867	1867	1867	0
94	20240430	171600	378062905	1867	1867	1867	1867	0
95	20240430	171500	378062905	1867	1867	1867	1867	0
96	20240430	171400	378062905	1867	1867	1867	1867	0
97	20240430	171300	378062905	1867	1867	1867	1867	0
98	20240430	171200	378062905	1867	1867	1867	1867	0
99	20240430	171100	378062905	1867	1867	1867	1867	0
100	20240430	171000	378062905	1867	1867	1867	1867	0
101	20240430	170900	378062905	1867	1867	1867	1867	0
102	20240430	170800	378062905	1867	1867	1867	1867	0
103	20240430	170700	378062905	1867	1867	1867	1867	0
104	20240430	170600	378062905	1867	1867	1867	1867	0
105	20240430	170500	378062905	1867	1867	1867	1867	0
106	20240430	170400	378062905	1867	1867	1867	1867	0
107	20240430	170300	378062905	1867	1867	1867	1867	0
108	20240430	170200	378062905	1867	1867	1867	1867	0
109	20240430	170100	378062905	1867	1867	1867	1867	0
110	20240430	170000	378062905	1867	1867	1867	1867	0
111	20240430	165900	378062905	1867	1867	1867	1867	0
112	20240430	165800	378062905	1867	1867	1867	1867	0
113	20240430	165700	378062905	1867	1867	1867	1867	0
114	20240430	165600	378062905	1867	1867	1867	1867	0
115	20240430	165500	378062905	1867	1867	1867	1867	0
116	20240430	165400	378062905	1867	1867	1867	1867	0
117	20240430	165300	378062905	1867	1867	1867	1867	0
118	20240430	165200	378062905	1867	1867	1867	1867	0
119	20240430	165100	378062905	1867	1867	1867	1867	0
120	20240430	165000	378062905	1867	1867	1867	1867	0
121	20240430	164900	378062905	1867	1867	1867	1867	0
122	20240430	164800	378062905	1867	1867	1867	1867	601
123	20240430	164700	378062905	1867	1867	1867	1867	0
124	20240430	164600	378062905	1867	1867	1867	1867	0
125	20240430	164500	378062905	1867	1867	1867	1867	0
126	20240430	164400	378062905	1867	1867	1867	1867	0
127	20240430	164300	378062905	1867	1867	1867	1867	0
128	20240430	164200	378062905	1867	1867	1867	1867	0
129	20240430	164100	378062905	1867	1867	1867	1867	0
130	20240430	164000	378062905	1867	1867	1867	1867	0
131	20240430	163900	378062905	1867	1867	1867	1867	0
132	20240430	163800	378062905	1867	1867	1867	1867	0
133	20240430	163700	378062905	1867	1867	1867	1867	0
134	20240430	163600	378062905	1867	1867	1867	1867	0
135	20240430	163500	378062905	1867	1867	1867	1867	0
136	20240430	163400	378062905	1867	1867	1867	1867	0
137	20240430	163300	378062905	1867	1867	1867	1867	0
138	20240430	163200	378062905	1867	1867	1867	1867	0
139	20240430	163100	378062905	1867	1867	1867	1867	0
140	20240430	163000	378062905	1867	1867	1867	1867	0
141	20240430	162900	378062905	1867	1867	1867	1867	0
142	20240430	162800	378062905	1867	1867	1867	1867	0
143	20240430	162700	378062905	1867	1867	1867	1867	0
144	20240430	162600	378062905	1867	1867	1867	1867	0
145	20240430	162500	378062905	1867	1867	1867	1867	0
146	20240430	162400	378062905	1867	1867	1867	1867	0
147	20240430	162300	378062905	1867	1867	1867	1867	0
148	20240430	162200	378062905	1867	1867	1867	1867	0
149	20240430	162100	378062905	1867	1867	1867	1867	0
150	20240430	162000	378062905	1867	1867	1867	1867	0
151	20240430	161900	378062905	1867	1867	1867	1867	0
152	20240430	161800	378062905	1867	1867	1867	1867	601
153	20240430	161700	378062905	1867	1867	1867	1867	0
154	20240430	161600	378062905	1867	1867	1867	1867	0
155	20240430	161500	378062905	1867	1867	1867	1867	0
156	20240430	161400	378062905	1867	1867	1867	1867	0
157	20240430	161300	378062905	1867	1867	1867	1867	0
158	20240430	161200	378062905	1867	1867	1867	1867	0
159	20240430	161100	378062905	1867	1867	1867	1867	0
160	20240430	161000	378062905	1867	1867	1867	1867	0
161	20240430	160900	378062905	1867	1867	1867	1867	0
162	20240430	160800	378062905	1867	1867	1867	1867	0
163	20240430	160700	378062905	1867	1867	1867	1867	0
164	20240430	160600	378062905	1867	1867	1867	1867	0
165	20240430	160500	378062905	1867	1867	1867	1867	0
166	20240430	160400	378062905	1867	1867	1867	1867	0
167	20240430	160300	378062905	1867	1867	1867	1867	0
168	20240430	160200	378062905	1867	1867	1867	1867	0
169	20240430	160100	378062905	1867	1867	1867	1867	0
170	20240430	160000	378062905	1867	1867	1867	1867	0
171	20240430	155900	378062905	1867	1867	1867	1867	0
172	20240430	155800	378062905	1867	1867	1867	1867	0
173	20240430	155700	378062905	1867	1867	1867	1867	0
174	20240430	155600	378062905	1867	1867	1867	1867	0
175	20240430	155500	378062905	1867	1867	1867	1867	0
176	20240430	155400	378062905	1867	1867	1867	1867	0
177	20240430	155300	378062905	1867	1867	1867	1867	0
178	20240430	155200	378062905	1867	1867	1867	1867	0
179	20240430	155100	378062905	1867	1867	1867	1867	0
180	20240430	155000	378062905	1867	1867	1867	1867	0
181	20240430	154900	378062905	1867	1867	1867	1867	0
182	20240430	154800	378062905	1867	1867	1867	1867	601
183	20240430	154700	378062905	1867	1867	1867	1867	0
184	20240430	154600	378062905	1867	1867	1867	1867	0
185	20240430	154500	378062905	1867	1867	1867	1867	0
186	20240430	154400	378062905	1867	1867	1867	1867	0
187	20240430	154300	378062905	1867	1867	1867	1867	0
188	20240430	154200	378062905	1867	1867	1867	1867	0
189	20240430	154100	378062905	1867	1867	1867	1867	0
190	20240430	154000	378062905	1867	1867	1867	1867	0
191	20240430	153900	378062905	1867	1867	1867	1867	0
192	20240430	153800	378062905	1867	1867	1867	1867	0
193	20240430	153700	378062905	1867	1867	1867	1867	0
194	20240430	153600	378062905	1867	1867	1867	1867	0
195	20240430	153500	378062905	1867	1867	1867	1867	0
196	20240430	153400	378062905	1867	1867	1867	1867	0
197	20240430	153300	378062905	1867	1867	1867	1867	0
198	20240430	153200	378062905	1867	1867	1867	1867	0
199	20240430	153100	378062905	1867	1867	1867	1867	0
200	20240430	153000	378062905	1867	1867	1867	1867	601
201	20240430	152900	376940838	1864	1864	1864	1864	0
202	20240430	152800	376940838	1864	1864	1864	1864	0
203	20240430	152700	376940838	1864	1864	1864	1864	0
204	20240430	152600	376940838	1864	1864	1864	1864	0
205	20240430	152500	376940838	1864	1864	1864	1864	0
206	20240430	152400	376940838	1864	1864	1864	1864	0
207	20240430	152300	376940838	1864	1864	1864	1864	0
208	20240430	152200	376940838	1864	1864	1864	1864	0
209	20240430	152100	376940838	1864	1864	1864	1864	0
210	20240430	152000	376940838	1864	1864	1864	1864	0
211	20240430	151900	376940838	1864	1865	1867	1864	247
212	20240430	151800	376480293	1865	1865	1865	1865	0
213	20240430	151700	376480293	1865	1864	1865	1864	1139
214	20240430	151600	374356330	1863	1862	1863	1862	1035
215	20240430	151500	372429073	1863	1864	1864	1863	2491
216	20240430	151400	367787762	1864	1864	1864	1864	0
217	20240430	151300	367787762	1864	1864	1864	1864	800
218	20240430	151200	366296562	1865	1865	1865	1865	102
219	20240430	151100	366106332	1867	1865	1867	1865	1155
220	20240430	151000	363952053	1867	1867	1867	1867	2
221	20240430	150900	363948319	1868	1866	1868	1866	296
222	20240430	150800	363395981	1865	1865	1865	1865	16
223	20240430	150700	363366141	1865	1868	1868	1865	18
224	20240430	150600	363332553	1868	1868	1868	1868	19
225	20240430	150500	363297061	1868	1868	1868	1868	6
226	20240430	150400	363285853	1868	1868	1868	1868	250
227	20240430	150300	362818853	1868	1868	1868	1868	3
228	20240430	150200	362813249	1868	1865	1868	1865	1997
229	20240430	150100	359085844	1867	1867	1867	1867	145
230	20240430	150000	358815129	1865	1865	1865	1865	0
231	20240430	145900	358815129	1865	1865	1865	1865	0
232	20240430	145800	358815129	1865	1867	1867	1865	5900
233	20240430	145700	347808497	1867	1867	1867	1867	41
234	20240430	145600	347731950	1868	1868	1868	1868	100
235	20240430	145500	347545150	1868	1867	1868	1867	22
236	20240430	145400	347504075	1868	1868	1868	1868	0
237	20240430	145300	347504075	1868	1868	1868	1868	130
238	20240430	145200	347261235	1868	1867	1868	1867	23
239	20240430	145100	347218282	1867	1867	1867	1867	709
240	20240430	145000	345894579	1867	1867	1867	1867	431
241	20240430	144900	345089902	1867	1867	1867	1867	4
242	20240430	144800	345082434	1867	1867	1867	1867	1226
243	20240430	144700	342793492	1867	1866	1867	1866	149
244	20240430	144600	342515329	1867	1867	1867	1867	318
245	20240430	144500	341921623	1867	1867	1868	1867	1307
246	20240430	144400	339480853	1867	1867	1867	1867	0
247	20240430	144300	339480853	1867	1867	1867	1867	591
248	20240430	144200	338377456	1868	1868	1868	1868	17
249	20240430	144100	338345700	1869	1869	1869	1869	0
250	20240430	144000	338345700	1869	1869	1869	1869	0
251	20240430	143900	338345700	1869	1869	1869	1869	0
252	20240430	143800	338345700	1869	1869	1869	1869	0
253	20240430	143700	338345700	1869	1869	1869	1869	1
254	20240430	143600	338343831	1866	1869	1869	1866	700
255	20240430	143500	337037017	1870	1869	1870	1869	507
256	20240430	143400	336089427	1869	1868	1870	1868	1358
257	20240430	143300	333551545	1869	1869	1869	1868	776
258	20240430	143200	332101864	1869	1866	1869	1866	1429
259	20240430	143100	329432500	1868	1868	1868	1868	44
260	20240430	143000	329350308	1869	1869	1869	1869	1
261	20240430	142900	329348439	1869	1869	1869	1869	16
262	20240430	142800	329318535	1869	1869	1869	1867	343
263	20240430	142700	328677568	1868	1868	1868	1868	272
264	20240430	142600	328169472	1868	1865	1868	1865	1414
265	20240430	142500	325532200	1865	1865	1865	1865	505
266	20240430	142400	324590375	1866	1866	1866	1866	6
267	20240430	142300	324579179	1866	1868	1868	1866	1791
268	20240430	142200	321237035	1868	1868	1868	1868	92
269	20240430	142100	321065179	1868	1868	1868	1868	22
270	20240430	142000	321024083	1868	1867	1868	1867	127
271	20240430	141900	320786897	1868	1868	1868	1868	29
272	20240430	141800	320732725	1867	1867	1867	1867	112
273	20240430	141700	320523621	1868	1868	1868	1868	6
274	20240430	141600	320512413	1868	1868	1868	1868	0
275	20240430	141500	320512413	1868	1868	1868	1868	0
276	20240430	141400	320512413	1868	1868	1868	1868	1216
277	20240430	141300	318240925	1868	1868	1868	1868	0
278	20240430	141200	318240925	1868	1868	1868	1868	50
279	20240430	141100	318147525	1868	1868	1868	1868	300
280	20240430	141000	317587125	1868	1868	1868	1868	0
281	20240430	140900	317587125	1868	1868	1868	1868	11
282	20240430	140800	317566577	1867	1867	1867	1867	45
283	20240430	140700	317482562	1868	1868	1868	1868	316
284	20240430	140600	316892274	1868	1868	1868	1868	11
285	20240430	140500	316871726	1868	1867	1868	1867	1003
286	20240430	140400	314998125	1868	1868	1868	1868	0
287	20240430	140300	314998125	1868	1867	1868	1867	30
288	20240430	140200	314942106	1866	1866	1866	1865	783
289	20240430	140100	313481029	1866	1866	1866	1866	80
290	20240430	140000	313331749	1866	1865	1866	1865	94
291	20240430	135900	313156347	1866	1866	1866	1865	1794
292	20240430	135800	309809169	1866	1866	1866	1866	30
293	20240430	135700	309753189	1866	1865	1866	1865	1422
294	20240430	135600	307100459	1865	1865	1865	1865	950
295	20240430	135500	305328709	1865	1865	1865	1865	50
296	20240430	135400	305235459	1865	1864	1865	1864	13
297	20240430	135300	305211220	1864	1864	1864	1864	0
298	20240430	135200	305211220	1864	1864	1864	1864	10
299	20240430	135100	305192580	1865	1865	1865	1865	0
300	20240430	135000	305192580	1865	1865	1865	1865	10
301	20240430	134900	305173930	1865	1863	1865	1863	511
302	20240430	134800	304221675	1865	1864	1865	1864	1101
303	20240430	134700	302169410	1865	1865	1865	1865	54
304	20240430	134600	302068700	1864	1864	1864	1864	0
305	20240430	134500	302068700	1864	1864	1864	1864	86
306	20240430	134400	301908396	1866	1866	1866	1866	0
307	20240430	134300	301908396	1866	1866	1866	1866	0
308	20240430	134200	301908396	1866	1866	1866	1866	25
309	20240430	134100	301861746	1866	1865	1866	1865	5
310	20240430	134000	301852419	1866	1866	1866	1866	0
311	20240430	133900	301852419	1866	1866	1866	1866	0
312	20240430	133800	301852419	1866	1866	1866	1866	0
313	20240430	133700	301852419	1866	1864	1866	1864	177
314	20240430	133600	301522489	1863	1863	1863	1863	1
315	20240430	133500	301520626	1864	1864	1864	1864	24
316	20240430	133400	301475890	1864	1864	1864	1864	161
317	20240430	133300	301175786	1866	1866	1866	1866	5
318	20240430	133200	301166456	1866	1866	1866	1865	188
319	20240430	133100	300815832	1866	1866	1866	1866	1
320	20240430	133000	300813966	1865	1866	1866	1865	60
321	20240430	132900	300702049	1866	1865	1866	1865	485
322	20240430	132800	299797495	1864	1864	1864	1864	0
323	20240430	132700	299797495	1864	1864	1864	1864	100
324	20240430	132600	299611095	1865	1865	1865	1865	25
325	20240430	132500	299564470	1865	1865	1865	1865	50
326	20240430	132400	299471220	1865	1865	1865	1865	30
327	20240430	132300	299415270	1865	1865	1865	1865	1
328	20240430	132200	299413405	1865	1865	1865	1865	10
329	20240430	132100	299394755	1865	1865	1865	1865	0
330	20240430	132000	299394755	1865	1865	1865	1865	50
331	20240430	131900	299301505	1865	1865	1865	1865	50
332	20240430	131800	299208255	1865	1865	1865	1865	62
333	20240430	131700	299092625	1865	1865	1865	1865	0
334	20240430	131600	299092625	1865	1865	1865	1865	2
335	20240430	131500	299088895	1862	1862	1862	1862	0
336	20240430	131400	299088895	1862	1862	1862	1862	0
337	20240430	131300	299088895	1862	1862	1862	1862	0
338	20240430	131200	299088895	1862	1862	1862	1862	261
339	20240430	131100	298602913	1862	1862	1862	1862	101
340	20240430	131000	298414851	1862	1862	1862	1862	14
341	20240430	130900	298388783	1862	1862	1862	1862	1624
342	20240430	130800	295364895	1862	1862	1862	1862	500
343	20240430	130700	294433895	1861	1861	1861	1861	0
344	20240430	130600	294433895	1861	1861	1861	1861	0
345	20240430	130500	294433895	1861	1861	1861	1861	3
346	20240430	130400	294428312	1861	1865	1865	1861	501
347	20240430	130300	293494749	1865	1865	1865	1865	173
348	20240430	130200	293172104	1865	1865	1865	1865	240
349	20240430	130100	292724504	1865	1865	1865	1865	215
350	20240430	130000	292323529	1864	1864	1864	1864	242
351	20240430	125900	291872441	1861	1861	1861	1861	0
352	20240430	125800	291872441	1861	1864	1864	1861	524
353	20240430	125700	290896540	1864	1864	1864	1864	20
354	20240430	125600	290859260	1864	1864	1864	1864	10
355	20240430	125500	290840620	1865	1865	1865	1865	1
356	20240430	125400	290838755	1865	1865	1865	1865	0
357	20240430	125300	290838755	1865	1865	1865	1865	320
358	20240430	125200	290241955	1865	1865	1865	1865	1
359	20240430	125100	290240090	1865	1865	1865	1865	26
360	20240430	125000	290191600	1866	1866	1866	1866	1
361	20240430	124900	290189734	1866	1866	1866	1866	0
362	20240430	124800	290189734	1866	1866	1866	1866	0
363	20240430	124700	290189734	1866	1866	1866	1866	0
364	20240430	124600	290189734	1866	1866	1866	1866	50
365	20240430	124500	290096434	1867	1867	1867	1867	0
366	20240430	124400	290096434	1867	1867	1867	1867	0
367	20240430	124300	290096434	1867	1867	1867	1867	20
368	20240430	124200	290059094	1867	1867	1867	1858	503
369	20240430	124100	289124502	1868	1858	1868	1858	1556
370	20240430	124000	286233444	1858	1858	1858	1858	2000
371	20240430	123900	282517444	1858	1861	1861	1858	5000
372	20240430	123800	273226624	1868	1868	1868	1868	27
373	20240430	123700	273176188	1867	1861	1867	1861	332
374	20240430	123600	272558330	1861	1860	1861	1860	950
375	20240430	123500	270790880	1860	1860	1860	1860	0
376	20240430	123400	270790880	1860	1860	1860	1860	0
377	20240430	123300	270790880	1860	1860	1860	1860	1848
378	20240430	123200	267353600	1860	1858	1860	1858	57
379	20240430	123100	267247672	1858	1858	1858	1858	1680
380	20240430	123000	264126232	1857	1857	1857	1857	0
381	20240430	122900	264126232	1857	1857	1857	1857	4
382	20240430	122800	264118804	1857	1857	1857	1857	0
383	20240430	122700	264118804	1857	1858	1858	1857	550
384	20240430	122600	263097404	1858	1859	1859	1858	1520
385	20240430	122500	260272759	1858	1860	1860	1858	806
386	20240430	122400	258775157	1858	1858	1858	1858	0
387	20240430	122300	258775157	1858	1860	1860	1858	84
388	20240430	122200	258619077	1860	1860	1861	1860	581
389	20240430	122100	257538412	1860	1860	1860	1857	5060
390	20240430	122000	248129905	1859	1859	1860	1859	256
391	20240430	121900	247653995	1860	1860	1860	1860	54
392	20240430	121800	247553555	1860	1860	1860	1860	226
393	20240430	121700	247133195	1861	1861	1861	1861	15
394	20240430	121600	247105280	1860	1866	1866	1860	3898
395	20240430	121500	239851816	1861	1861	1861	1861	0
396	20240430	121400	239851816	1861	1861	1861	1861	0
397	20240430	121300	239851816	1861	1866	1866	1861	518
398	20240430	121200	238887583	1866	1866	1866	1866	1352
399	20240430	121100	236364751	1860	1860	1860	1860	0
400	20240430	121000	236364751	1860	1860	1860	1860	0
401	20240430	120900	236364751	1860	1860	1860	1860	500
402	20240430	120800	235434751	1860	1868	1868	1859	54
403	20240430	120700	235334054	1859	1859	1860	1859	3803
404	20240430	120600	228263579	1859	1860	1868	1859	52
405	20240430	120500	228166852	1869	1865	1869	1860	11602
406	20240430	120400	206563810	1869	1869	1869	1869	34
407	20240430	120300	206500264	1869	1869	1869	1869	0
408	20240430	120200	206500264	1869	1869	1869	1869	1
409	20240430	120100	206498395	1869	1869	1869	1869	0
410	20240430	120000	206498395	1869	1869	1869	1869	1
411	20240430	115900	206496526	1865	1865	1865	1865	0
412	20240430	115800	206496526	1865	1867	1867	1865	855
413	20240430	115700	204900905	1868	1868	1868	1868	901
414	20240430	115600	203217837	1868	1868	1868	1868	0
415	20240430	115500	203217837	1868	1866	1868	1866	2
416	20240430	115400	203214103	1868	1868	1868	1868	381
417	20240430	115300	202502395	1868	1868	1868	1868	88
418	20240430	115200	202338011	1868	1868	1868	1868	101
419	20240430	115100	202149343	1868	1868	1868	1868	55
420	20240430	115000	202046603	1868	1868	1868	1868	6
421	20240430	114900	202035395	1868	1868	1868	1868	20
422	20240430	114800	201998035	1868	1868	1868	1868	0
423	20240430	114700	201998035	1868	1868	1868	1868	0
424	20240430	114600	201998035	1868	1866	1868	1866	907
425	20240430	114500	200305569	1868	1868	1868	1868	3
426	20240430	114400	200299965	1868	1868	1868	1868	104
427	20240430	114300	200105693	1867	1867	1867	1867	2471
428	20240430	114200	195492336	1867	1867	1867	1867	300
429	20240430	114100	194932236	1868	1868	1868	1868	1
430	20240430	114000	194930368	1868	1868	1868	1868	7
431	20240430	113900	194917292	1868	1867	1868	1867	209
432	20240430	113800	194527066	1867	1867	1867	1867	11
433	20240430	113700	194506529	1867	1867	1867	1867	1
434	20240430	113600	194504662	1867	1867	1867	1867	100
435	20240430	113500	194317962	1867	1867	1867	1867	50
436	20240430	113400	194224612	1867	1867	1867	1867	1
437	20240430	113300	194222745	1867	1867	1867	1867	4
438	20240430	113200	194215277	1867	1867	1867	1867	1017
439	20240430	113100	192316538	1867	1867	1868	1867	159
440	20240430	113000	192019684	1868	1870	1870	1868	25
441	20240430	112900	191972976	1870	1870	1870	1870	36
442	20240430	112800	191905656	1869	1869	1869	1869	182
443	20240430	112700	191565498	1870	1870	1870	1870	0
444	20240430	112600	191565498	1870	1868	1870	1867	1609
445	20240430	112500	188559751	1868	1868	1868	1868	3
446	20240430	112400	188554147	1869	1869	1869	1869	4
447	20240430	112300	188546671	1870	1870	1870	1870	438
448	20240430	112200	187727611	1870	1870	1870	1870	0
449	20240430	112100	187727611	1870	1870	1870	1870	1
450	20240430	112000	187725741	1867	1870	1870	1867	143
451	20240430	111900	187458757	1867	1867	1867	1867	0
452	20240430	111800	187458757	1867	1867	1867	1867	0
453	20240430	111700	187458757	1867	1867	1867	1867	800
454	20240430	111600	185965157	1870	1870	1870	1870	81
455	20240430	111500	185813687	1870	1870	1870	1870	100
456	20240430	111400	185626687	1870	1870	1870	1870	202
457	20240430	111300	185248947	1870	1870	1870	1870	206
458	20240430	111200	184863727	1869	1869	1869	1869	0
459	20240430	111100	184863727	1869	1869	1869	1869	4
460	20240430	111000	184856251	1869	1869	1869	1869	101
461	20240430	110900	184667482	1861	1870	1870	1861	10681
462	20240430	110800	164728696	1870	1870	1870	1870	4
463	20240430	110700	164721216	1869	1871	1871	1869	1000
464	20240430	110600	162850542	1872	1872	1872	1872	0
465	20240430	110500	162850542	1872	1872	1872	1872	0
466	20240430	110400	162850542	1872	1872	1872	1872	0
467	20240430	110300	162850542	1872	1872	1872	1872	1
468	20240430	110200	162848670	1872	1871	1872	1871	1080
469	20240430	110100	160827741	1870	1870	1870	1870	123
470	20240430	110000	160597731	1870	1870	1870	1870	0
471	20240430	105900	160597731	1870	1870	1870	1870	270
472	20240430	105800	160092831	1870	1870	1870	1870	390
473	20240430	105700	159363531	1870	1870	1870	1870	646
474	20240430	105600	158155511	1870	1870	1870	1870	100
475	20240430	105500	157968511	1869	1869	1869	1869	4
476	20240430	105400	157961035	1870	1870	1870	1870	0
477	20240430	105300	157961035	1870	1870	1870	1870	0
478	20240430	105200	157961035	1870	1870	1870	1870	2
479	20240430	105100	157957295	1870	1870	1870	1870	21
480	20240430	105000	157918025	1869	1869	1869	1869	135
481	20240430	104900	157665710	1870	1870	1870	1870	0
482	20240430	104800	157665710	1870	1870	1870	1870	5
483	20240430	104700	157656360	1869	1869	1869	1869	0
484	20240430	104600	157656360	1869	1869	1869	1869	10
485	20240430	104500	157637670	1870	1870	1870	1870	0
486	20240430	104400	157637670	1870	1869	1870	1869	380
487	20240430	104300	156927350	1869	1869	1869	1869	500
488	20240430	104200	155992850	1869	1869	1869	1869	1
489	20240430	104100	155990981	1869	1869	1869	1869	524
490	20240430	104000	155011625	1869	1869	1869	1869	100
491	20240430	103900	154824725	1868	1868	1868	1868	21
492	20240430	103800	154785497	1869	1869	1869	1869	65
493	20240430	103700	154664012	1869	1869	1869	1869	1
494	20240430	103600	154662143	1868	1868	1868	1868	0
495	20240430	103500	154662143	1868	1868	1868	1867	729
496	20240430	103400	153300822	1868	1868	1868	1868	34
497	20240430	103300	153237310	1868	1868	1868	1868	758
498	20240430	103200	151821366	1867	1868	1868	1867	1640
499	20240430	103100	148758341	1869	1869	1869	1869	180
500	20240430	103000	148421921	1869	1869	1869	1869	52
501	20240430	102900	148324733	1869	1871	1871	1869	756
502	20240430	102800	146911315	1871	1871	1871	1871	103
503	20240430	102700	146718602	1871	1871	1871	1871	1
504	20240430	102600	146716731	1870	1870	1870	1870	0
505	20240430	102500	146716731	1870	1870	1870	1870	0
506	20240430	102400	146716731	1870	1870	1870	1870	0
507	20240430	102300	146716731	1870	1870	1870	1870	0
508	20240430	102200	146716731	1870	1870	1870	1870	195
509	20240430	102100	146352081	1870	1871	1872	1870	1004
510	20240430	102000	144473442	1870	1870	1870	1869	6131
511	20240430	101900	133010107	1872	1872	1872	1872	73
512	20240430	101800	132873451	1872	1872	1872	1872	51
513	20240430	101700	132777979	1871	1872	1872	1871	1022
514	20240430	101600	130865813	1872	1872	1872	1872	365
515	20240430	101500	130182533	1871	1871	1871	1871	57
516	20240430	101400	130075886	1871	1871	1871	1871	0
517	20240430	101300	130075886	1871	1871	1871	1871	500
518	20240430	101200	129140386	1871	1872	1872	1871	1274
519	20240430	101100	126756238	1872	1872	1872	1872	320
520	20240430	101000	126157198	1872	1873	1873	1872	3258
521	20240430	100900	120056144	1874	1876	1876	1874	463
522	20240430	100800	119188480	1876	1876	1876	1876	32
523	20240430	100700	119128448	1876	1876	1876	1876	0
524	20240430	100600	119128448	1876	1876	1876	1874	134
525	20240430	100500	118877265	1877	1877	1877	1877	6
526	20240430	100400	118866003	1877	1877	1877	1877	0
527	20240430	100300	118866003	1877	1877	1877	1877	107
528	20240430	100200	118665164	1877	1878	1878	1877	347
529	20240430	100100	118013824	1877	1878	1878	1877	54
530	20240430	100000	117912464	1878	1878	1878	1878	52
531	20240430	095900	117814808	1878	1878	1878	1878	193
532	20240430	095800	117452354	1878	1878	1878	1878	300
533	20240430	095700	116888954	1877	1877	1877	1877	0
534	20240430	095600	116888954	1877	1877	1877	1877	100
535	20240430	095500	116701254	1878	1878	1878	1878	20
536	20240430	095400	116663694	1877	1877	1877	1877	141
537	20240430	095300	116399037	1878	1878	1878	1878	0
538	20240430	095200	116399037	1878	1878	1878	1878	5
539	20240430	095100	116389647	1879	1879	1879	1874	417
540	20240430	095000	115606840	1879	1879	1879	1879	41
541	20240430	094900	115529801	1879	1879	1879	1879	121
542	20240430	094800	115302442	1879	1879	1879	1879	17
543	20240430	094700	115270499	1879	1879	1880	1876	2522
544	20240430	094600	110535613	1880	1878	1880	1878	753
545	20240430	094500	109120765	1878	1876	1878	1876	99
546	20240430	094400	108934951	1878	1878	1878	1878	5
547	20240430	094300	108925561	1878	1878	1878	1878	40
548	20240430	094200	108850441	1870	1877	1877	1870	329
549	20240430	094100	108233961	1877	1876	1879	1876	328
550	20240430	094000	107618151	1876	1877	1877	1876	286
551	20240430	093900	107081539	1875	1873	1875	1870	2163
552	20240430	093800	103034176	1872	1874	1876	1872	1013
553	20240430	093700	101137132	1876	1878	1878	1876	157
554	20240430	093600	100842446	1877	1878	1878	1877	597
555	20240430	093500	99721779	1880	1879	1880	1878	3930
556	20240430	093400	92337597	1878	1878	1879	1878	2404
557	20240430	093300	87822862	1874	1874	1874	1874	38
558	20240430	093200	87751650	1879	1879	1879	1879	1009
559	20240430	093100	85855739	1880	1880	1880	1872	4502
560	20240430	093000	77421939	1880	1879	1880	1878	864
561	20240430	092900	75798468	1878	1881	1881	1878	4663
562	20240430	092800	67032012	1881	1882	1882	1881	434
563	20240430	092700	66215229	1882	1882	1883	1882	713
564	20240430	092600	64873183	1882	1882	1883	1882	1847
565	20240430	092500	61396294	1882	1882	1882	1882	45
566	20240430	092400	61311604	1881	1881	1881	1881	428
567	20240430	092300	60506536	1880	1880	1880	1880	0
568	20240430	092200	60506536	1880	1880	1880	1879	252
569	20240430	092100	60032876	1879	1880	1880	1879	182
570	20240430	092000	59690717	1880	1879	1881	1879	260
571	20240430	091900	59201967	1879	1879	1880	1879	709
572	20240430	091800	57869256	1879	1881	1881	1879	39
573	20240430	091700	57795917	1881	1883	1883	1880	122
574	20240430	091600	57566505	1883	1883	1884	1882	1800
575	20240430	091500	54177646	1883	1884	1884	1883	105
576	20240430	091400	53979876	1885	1885	1886	1882	3839
577	20240430	091300	46746778	1885	1880	1885	1880	3383
578	20240430	091200	40374854	1880	1875	1880	1875	4601
579	20240430	091100	31731946	1876	1874	1877	1874	2836
580	20240430	091000	26411960	1874	1873	1874	1873	757
581	20240430	090900	24993351	1874	1874	1874	1874	1038
582	20240430	090800	23048139	1874	1874	1874	1873	290
583	20240430	090700	22504680	1874	1874	1874	1874	1036
584	20240430	090600	20563216	1875	1872	1875	1872	2100
585	20240430	090500	16627987	1873	1871	1873	1871	1331
586	20240430	090400	14136478	1871	1872	1872	1870	1488
587	20240430	090300	11352332	1870	1870	1872	1870	1324
588	20240430	090200	8876158	1870	1870	1870	1870	486
589	20240430	090100	7967338	1871	1870	1871	1869	1675
590	20240430	090000	4835103	1869	1869	1869	1869	2587