KissMeData/002200/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183600	55143650	2715	2715	2715	2715	43
3	20240430	183500	55143650	2715	2715	2715	2715	0
4	20240430	183400	55143650	2715	2715	2715	2715	0
5	20240430	183300	55143650	2715	2715	2715	2715	0
6	20240430	183200	55143650	2715	2715	2715	2715	0
7	20240430	183100	55143650	2715	2715	2715	2715	0
8	20240430	183000	55143650	2715	2715	2715	2715	0
9	20240430	182900	55143650	2715	2715	2715	2715	0
10	20240430	182800	55143650	2715	2715	2715	2715	0
11	20240430	182700	55143650	2715	2715	2715	2715	0
12	20240430	182600	55143650	2715	2715	2715	2715	0
13	20240430	182500	55143650	2715	2715	2715	2715	0
14	20240430	182400	55143650	2715	2715	2715	2715	0
15	20240430	182300	55143650	2715	2715	2715	2715	0
16	20240430	182200	55143650	2715	2715	2715	2715	0
17	20240430	182100	55143650	2715	2715	2715	2715	0
18	20240430	182000	55143650	2715	2715	2715	2715	0
19	20240430	181900	55143650	2715	2715	2715	2715	0
20	20240430	181800	55143650	2715	2715	2715	2715	0
21	20240430	181700	55143650	2715	2715	2715	2715	0
22	20240430	181600	55143650	2715	2715	2715	2715	0
23	20240430	181500	55143650	2715	2715	2715	2715	0
24	20240430	181400	55143650	2715	2715	2715	2715	0
25	20240430	181300	55143650	2715	2715	2715	2715	0
26	20240430	181200	55143650	2715	2715	2715	2715	0
27	20240430	181100	55143650	2715	2715	2715	2715	0
28	20240430	181000	55143650	2715	2715	2715	2715	0
29	20240430	180900	55143650	2715	2715	2715	2715	0
30	20240430	180800	55143650	2715	2715	2715	2715	0
31	20240430	180700	55143650	2715	2715	2715	2715	0
32	20240430	180600	55143650	2715	2715	2715	2715	43
33	20240430	180500	55143650	2715	2715	2715	2715	0
34	20240430	180400	55143650	2715	2715	2715	2715	0
35	20240430	180300	55143650	2715	2715	2715	2715	0
36	20240430	180200	55143650	2715	2715	2715	2715	0
37	20240430	180100	55143650	2715	2715	2715	2715	0
38	20240430	180000	55143650	2715	2715	2715	2715	0
39	20240430	175900	55143650	2715	2715	2715	2715	0
40	20240430	175800	55143650	2715	2715	2715	2715	0
41	20240430	175700	55143650	2715	2715	2715	2715	0
42	20240430	175600	55143650	2715	2715	2715	2715	0
43	20240430	175500	55143650	2715	2715	2715	2715	0
44	20240430	175400	55143650	2715	2715	2715	2715	0
45	20240430	175300	55143650	2715	2715	2715	2715	0
46	20240430	175200	55143650	2715	2715	2715	2715	0
47	20240430	175100	55143650	2715	2715	2715	2715	0
48	20240430	175000	55143650	2715	2715	2715	2715	0
49	20240430	174900	55143650	2715	2715	2715	2715	0
50	20240430	174800	55143650	2715	2715	2715	2715	0
51	20240430	174700	55143650	2715	2715	2715	2715	0
52	20240430	174600	55143650	2715	2715	2715	2715	0
53	20240430	174500	55143650	2715	2715	2715	2715	0
54	20240430	174400	55143650	2715	2715	2715	2715	0
55	20240430	174300	55143650	2715	2715	2715	2715	0
56	20240430	174200	55143650	2715	2715	2715	2715	0
57	20240430	174100	55143650	2715	2715	2715	2715	0
58	20240430	174000	55143650	2715	2715	2715	2715	0
59	20240430	173900	55143650	2715	2715	2715	2715	0
60	20240430	173800	55143650	2715	2715	2715	2715	0
61	20240430	173700	55143650	2715	2715	2715	2715	0
62	20240430	173600	55143650	2715	2715	2715	2715	43
63	20240430	173500	55143650	2715	2715	2715	2715	0
64	20240430	173400	55143650	2715	2715	2715	2715	0
65	20240430	173300	55143650	2715	2715	2715	2715	0
66	20240430	173200	55143650	2715	2715	2715	2715	0
67	20240430	173100	55143650	2715	2715	2715	2715	0
68	20240430	173000	55143650	2715	2715	2715	2715	0
69	20240430	172900	55143650	2715	2715	2715	2715	0
70	20240430	172800	55143650	2715	2715	2715	2715	0
71	20240430	172700	55143650	2715	2715	2715	2715	0
72	20240430	172600	55143650	2715	2715	2715	2715	0
73	20240430	172500	55143650	2715	2715	2715	2715	0
74	20240430	172400	55143650	2715	2715	2715	2715	0
75	20240430	172300	55143650	2715	2715	2715	2715	0
76	20240430	172200	55143650	2715	2715	2715	2715	0
77	20240430	172100	55143650	2715	2715	2715	2715	0
78	20240430	172000	55143650	2715	2715	2715	2715	0
79	20240430	171900	55143650	2715	2715	2715	2715	0
80	20240430	171800	55143650	2715	2715	2715	2715	0
81	20240430	171700	55143650	2715	2715	2715	2715	0
82	20240430	171600	55143650	2715	2715	2715	2715	0
83	20240430	171500	55143650	2715	2715	2715	2715	0
84	20240430	171400	55143650	2715	2715	2715	2715	0
85	20240430	171300	55143650	2715	2715	2715	2715	0
86	20240430	171200	55143650	2715	2715	2715	2715	0
87	20240430	171100	55143650	2715	2715	2715	2715	0
88	20240430	171000	55143650	2715	2715	2715	2715	0
89	20240430	170900	55143650	2715	2715	2715	2715	0
90	20240430	170800	55143650	2715	2715	2715	2715	0
91	20240430	170700	55143650	2715	2715	2715	2715	0
92	20240430	170600	55143650	2715	2715	2715	2715	43
93	20240430	170500	55143650	2715	2715	2715	2715	0
94	20240430	170400	55143650	2715	2715	2715	2715	0
95	20240430	170300	55143650	2715	2715	2715	2715	0
96	20240430	170200	55143650	2715	2715	2715	2715	0
97	20240430	170100	55143650	2715	2715	2715	2715	0
98	20240430	170000	55143650	2715	2715	2715	2715	0
99	20240430	165900	55143650	2715	2715	2715	2715	0
100	20240430	165800	55143650	2715	2715	2715	2715	0
101	20240430	165700	55143650	2715	2715	2715	2715	0
102	20240430	165600	55143650	2715	2715	2715	2715	0
103	20240430	165500	55143650	2715	2715	2715	2715	0
104	20240430	165400	55143650	2715	2715	2715	2715	0
105	20240430	165300	55143650	2715	2715	2715	2715	0
106	20240430	165200	55143650	2715	2715	2715	2715	0
107	20240430	165100	55143650	2715	2715	2715	2715	0
108	20240430	165000	55143650	2715	2715	2715	2715	0
109	20240430	164900	55143650	2715	2715	2715	2715	0
110	20240430	164800	55143650	2715	2715	2715	2715	0
111	20240430	164700	55143650	2715	2715	2715	2715	0
112	20240430	164600	55143650	2715	2715	2715	2715	0
113	20240430	164500	55143650	2715	2715	2715	2715	0
114	20240430	164400	55143650	2715	2715	2715	2715	0
115	20240430	164300	55143650	2715	2715	2715	2715	0
116	20240430	164200	55143650	2715	2715	2715	2715	0
117	20240430	164100	55143650	2715	2715	2715	2715	0
118	20240430	164000	55143650	2715	2715	2715	2715	0
119	20240430	163900	55143650	2715	2715	2715	2715	0
120	20240430	163800	55143650	2715	2715	2715	2715	0
121	20240430	163700	55143650	2715	2715	2715	2715	0
122	20240430	163600	55143650	2715	2715	2715	2715	43
123	20240430	163500	55143650	2715	2715	2715	2715	0
124	20240430	163400	55143650	2715	2715	2715	2715	0
125	20240430	163300	55143650	2715	2715	2715	2715	0
126	20240430	163200	55143650	2715	2715	2715	2715	0
127	20240430	163100	55143650	2715	2715	2715	2715	0
128	20240430	163000	55143650	2715	2715	2715	2715	0
129	20240430	162900	55143650	2715	2715	2715	2715	0
130	20240430	162800	55143650	2715	2715	2715	2715	0
131	20240430	162700	55143650	2715	2715	2715	2715	0
132	20240430	162600	55143650	2715	2715	2715	2715	0
133	20240430	162500	55143650	2715	2715	2715	2715	0
134	20240430	162400	55143650	2715	2715	2715	2715	0
135	20240430	162300	55143650	2715	2715	2715	2715	0
136	20240430	162200	55143650	2715	2715	2715	2715	0
137	20240430	162100	55143650	2715	2715	2715	2715	0
138	20240430	162000	55143650	2715	2715	2715	2715	0
139	20240430	161900	55143650	2715	2715	2715	2715	0
140	20240430	161800	55143650	2715	2715	2715	2715	0
141	20240430	161700	55143650	2715	2715	2715	2715	0
142	20240430	161600	55143650	2715	2715	2715	2715	0
143	20240430	161500	55143650	2715	2715	2715	2715	0
144	20240430	161400	55143650	2715	2715	2715	2715	0
145	20240430	161300	55143650	2715	2715	2715	2715	0
146	20240430	161200	55143650	2715	2715	2715	2715	0
147	20240430	161100	55143650	2715	2715	2715	2715	0
148	20240430	161000	55143650	2715	2715	2715	2715	0
149	20240430	160900	55143650	2715	2715	2715	2715	0
150	20240430	160800	55143650	2715	2715	2715	2715	0
151	20240430	160700	55143650	2715	2715	2715	2715	0
152	20240430	160600	55143650	2715	2715	2715	2715	43
153	20240430	160500	55143650	2715	2715	2715	2715	0
154	20240430	160400	55143650	2715	2715	2715	2715	0
155	20240430	160300	55143650	2715	2715	2715	2715	0
156	20240430	160200	55143650	2715	2715	2715	2715	0
157	20240430	160100	55143650	2715	2715	2715	2715	0
158	20240430	160000	55143650	2715	2715	2715	2715	0
159	20240430	155900	55143650	2715	2715	2715	2715	0
160	20240430	155800	55143650	2715	2715	2715	2715	0
161	20240430	155700	55143650	2715	2715	2715	2715	0
162	20240430	155600	55143650	2715	2715	2715	2715	0
163	20240430	155500	55143650	2715	2715	2715	2715	0
164	20240430	155400	55143650	2715	2715	2715	2715	0
165	20240430	155300	55143650	2715	2715	2715	2715	0
166	20240430	155200	55143650	2715	2715	2715	2715	0
167	20240430	155100	55143650	2715	2715	2715	2715	0
168	20240430	155000	55143650	2715	2715	2715	2715	0
169	20240430	154900	55143650	2715	2715	2715	2715	0
170	20240430	154800	55143650	2715	2715	2715	2715	0
171	20240430	154700	55143650	2715	2715	2715	2715	0
172	20240430	154600	55143650	2715	2715	2715	2715	0
173	20240430	154500	55143650	2715	2715	2715	2715	0
174	20240430	154400	55143650	2715	2715	2715	2715	0
175	20240430	154300	55143650	2715	2715	2715	2715	0
176	20240430	154200	55143650	2715	2715	2715	2715	0
177	20240430	154100	55143650	2715	2715	2715	2715	0
178	20240430	154000	55143650	2715	2715	2715	2715	0
179	20240430	153900	55143650	2715	2715	2715	2715	0
180	20240430	153800	55143650	2715	2715	2715	2715	0
181	20240430	153700	55143650	2715	2715	2715	2715	0
182	20240430	153600	55143650	2715	2715	2715	2715	43
183	20240430	153500	55143650	2715	2715	2715	2715	0
184	20240430	153400	55143650	2715	2715	2715	2715	0
185	20240430	153300	55143650	2715	2715	2715	2715	0
186	20240430	153200	55143650	2715	2715	2715	2715	0
187	20240430	153100	55143650	2715	2715	2715	2715	0
188	20240430	153000	55143650	2715	2715	2715	2715	43
189	20240430	152900	55026905	2720	2720	2720	2720	0
190	20240430	152800	55026905	2720	2720	2720	2720	0
191	20240430	152700	55026905	2720	2720	2720	2720	0
192	20240430	152600	55026905	2720	2720	2720	2720	0
193	20240430	152500	55026905	2720	2720	2720	2720	0
194	20240430	152400	55026905	2720	2720	2720	2720	0
195	20240430	152300	55026905	2720	2720	2720	2720	0
196	20240430	152200	55026905	2720	2720	2720	2720	0
197	20240430	152100	55026905	2720	2720	2720	2720	0
198	20240430	152000	55026905	2720	2720	2720	2720	0
199	20240430	151900	55026905	2720	2720	2720	2720	1
200	20240430	151800	55024185	2715	2720	2720	2715	18
201	20240430	151700	54975235	2720	2715	2720	2715	949
202	20240430	151600	52398645	2720	2720	2720	2720	84
203	20240430	151500	52170165	2710	2710	2710	2710	0
204	20240430	151400	52170165	2710	2710	2710	2710	0
205	20240430	151300	52170165	2710	2710	2710	2710	0
206	20240430	151200	52170165	2710	2710	2710	2710	0
207	20240430	151100	52170165	2710	2710	2710	2710	0
208	20240430	151000	52170165	2710	2710	2710	2710	1
209	20240430	150900	52167455	2720	2720	2720	2720	0
210	20240430	150800	52167455	2720	2715	2720	2715	10
211	20240430	150700	52140285	2720	2720	2720	2720	0
212	20240430	150600	52140285	2720	2720	2720	2720	0
213	20240430	150500	52140285	2720	2720	2720	2720	0
214	20240430	150400	52140285	2720	2720	2720	2720	0
215	20240430	150300	52140285	2720	2720	2720	2720	5
216	20240430	150200	52126685	2710	2710	2710	2710	0
217	20240430	150100	52126685	2710	2710	2710	2710	120
218	20240430	150000	51801485	2710	2710	2710	2710	0
219	20240430	145900	51801485	2710	2710	2710	2710	0
220	20240430	145800	51801485	2710	2710	2710	2710	0
221	20240430	145700	51801485	2710	2710	2710	2710	98
222	20240430	145600	51535905	2720	2720	2720	2720	0
223	20240430	145500	51535905	2720	2720	2720	2720	0
224	20240430	145400	51535905	2720	2720	2720	2720	73
225	20240430	145300	51337345	2720	2720	2720	2720	0
226	20240430	145200	51337345	2720	2720	2720	2720	0
227	20240430	145100	51337345	2720	2720	2720	2720	0
228	20240430	145000	51337345	2720	2720	2720	2720	0
229	20240430	144900	51337345	2720	2720	2720	2720	0
230	20240430	144800	51337345	2720	2720	2720	2720	0
231	20240430	144700	51337345	2720	2720	2720	2720	0
232	20240430	144600	51337345	2720	2720	2720	2720	0
233	20240430	144500	51337345	2720	2720	2720	2720	326
234	20240430	144400	50450625	2720	2720	2720	2720	119
235	20240430	144300	50126945	2720	2720	2720	2720	7
236	20240430	144200	50107905	2720	2720	2720	2720	14
237	20240430	144100	50069825	2720	2720	2720	2720	0
238	20240430	144000	50069825	2720	2720	2720	2720	15
239	20240430	143900	50029025	2715	2715	2715	2715	0
240	20240430	143800	50029025	2715	2715	2715	2715	0
241	20240430	143700	50029025	2715	2720	2720	2715	601
242	20240430	143600	48397260	2715	2715	2715	2715	0
243	20240430	143500	48397260	2715	2715	2715	2715	0
244	20240430	143400	48397260	2715	2715	2715	2715	241
245	20240430	143300	47742945	2710	2710	2710	2710	0
246	20240430	143200	47742945	2710	2710	2710	2710	0
247	20240430	143100	47742945	2710	2710	2710	2710	34
248	20240430	143000	47650805	2710	2710	2710	2710	410
249	20240430	142900	46539705	2710	2710	2710	2710	0
250	20240430	142800	46539705	2710	2710	2710	2710	0
251	20240430	142700	46539705	2710	2710	2710	2710	0
252	20240430	142600	46539705	2710	2710	2710	2710	26
253	20240430	142500	46469245	2705	2715	2715	2705	301
254	20240430	142400	45654150	2715	2715	2715	2715	0
255	20240430	142300	45654150	2715	2715	2715	2715	10
256	20240430	142200	45627000	2710	2710	2710	2710	191
257	20240430	142100	45109390	2715	2715	2715	2715	0
258	20240430	142000	45109390	2715	2715	2715	2715	0
259	20240430	141900	45109390	2715	2715	2715	2715	1
260	20240430	141800	45106675	2715	2715	2715	2715	6
261	20240430	141700	45090385	2715	2715	2715	2715	10
262	20240430	141600	45063235	2715	2715	2715	2715	0
263	20240430	141500	45063235	2715	2715	2715	2715	0
264	20240430	141400	45063235	2715	2715	2715	2715	0
265	20240430	141300	45063235	2715	2715	2715	2715	0
266	20240430	141200	45063235	2715	2715	2715	2715	0
267	20240430	141100	45063235	2715	2715	2715	2715	10
268	20240430	141000	45036085	2715	2715	2715	2715	1
269	20240430	140900	45033370	2715	2715	2715	2715	0
270	20240430	140800	45033370	2715	2715	2715	2715	0
271	20240430	140700	45033370	2715	2715	2715	2715	0
272	20240430	140600	45033370	2715	2715	2715	2715	6
273	20240430	140500	45017080	2715	2715	2715	2715	1
274	20240430	140400	45014365	2705	2705	2705	2705	0
275	20240430	140300	45014365	2705	2705	2705	2705	0
276	20240430	140200	45014365	2705	2705	2705	2705	0
277	20240430	140100	45014365	2705	2705	2705	2705	0
278	20240430	140000	45014365	2705	2705	2705	2705	0
279	20240430	135900	45014365	2705	2720	2720	2705	4
280	20240430	135800	45003515	2720	2715	2720	2715	5
281	20240430	135700	44989935	2705	2705	2705	2705	0
282	20240430	135600	44989935	2705	2705	2705	2705	0
283	20240430	135500	44989935	2705	2705	2705	2705	0
284	20240430	135400	44989935	2705	2705	2705	2705	38
285	20240430	135300	44887145	2710	2710	2710	2710	0
286	20240430	135200	44887145	2710	2710	2710	2710	0
287	20240430	135100	44887145	2710	2710	2710	2710	0
288	20240430	135000	44887145	2710	2710	2710	2710	132
289	20240430	134900	44529425	2720	2720	2720	2720	0
290	20240430	134800	44529425	2720	2720	2720	2720	0
291	20240430	134700	44529425	2720	2720	2720	2720	0
292	20240430	134600	44529425	2720	2720	2720	2720	3
293	20240430	134500	44521265	2715	2715	2715	2715	0
294	20240430	134400	44521265	2715	2715	2715	2715	0
295	20240430	134300	44521265	2715	2715	2715	2715	3
296	20240430	134200	44513120	2715	2715	2715	2715	0
297	20240430	134100	44513120	2715	2715	2715	2715	0
298	20240430	134000	44513120	2715	2715	2715	2715	0
299	20240430	133900	44513120	2715	2715	2715	2715	0
300	20240430	133800	44513120	2715	2715	2715	2715	101
301	20240430	133700	44238905	2715	2715	2715	2715	0
302	20240430	133600	44238905	2715	2715	2715	2715	75
303	20240430	133500	44035280	2720	2720	2720	2720	0
304	20240430	133400	44035280	2720	2720	2720	2720	10
305	20240430	133300	44008080	2720	2720	2720	2720	0
306	20240430	133200	44008080	2720	2720	2720	2720	0
307	20240430	133100	44008080	2720	2710	2720	2710	2
308	20240430	133000	44002650	2720	2720	2720	2720	2
309	20240430	132900	43997210	2720	2720	2720	2720	0
310	20240430	132800	43997210	2720	2720	2720	2720	1
311	20240430	132700	43994490	2700	2700	2700	2700	0
312	20240430	132600	43994490	2700	2700	2700	2700	0
313	20240430	132500	43994490	2700	2700	2700	2700	0
314	20240430	132400	43994490	2700	2700	2700	2700	0
315	20240430	132300	43994490	2700	2700	2700	2700	0
316	20240430	132200	43994490	2700	2700	2700	2700	0
317	20240430	132100	43994490	2700	2700	2700	2700	0
318	20240430	132000	43994490	2700	2700	2700	2700	0
319	20240430	131900	43994490	2700	2700	2700	2700	0
320	20240430	131800	43994490	2700	2700	2700	2700	0
321	20240430	131700	43994490	2700	2700	2700	2700	0
322	20240430	131600	43994490	2700	2700	2700	2700	0
323	20240430	131500	43994490	2700	2700	2700	2700	0
324	20240430	131400	43994490	2700	2700	2700	2700	0
325	20240430	131300	43994490	2700	2700	2700	2700	0
326	20240430	131200	43994490	2700	2705	2705	2700	77
327	20240430	131100	43786355	2705	2710	2710	2705	1079
328	20240430	131000	40866660	2720	2720	2720	2720	0
329	20240430	130900	40866660	2720	2720	2720	2720	1
330	20240430	130800	40863940	2720	2720	2720	2720	23
331	20240430	130700	40801380	2720	2720	2720	2720	0
332	20240430	130600	40801380	2720	2720	2720	2720	0
333	20240430	130500	40801380	2720	2710	2720	2710	105
334	20240430	130400	40516820	2720	2720	2720	2720	1
335	20240430	130300	40514100	2720	2720	2720	2720	10
336	20240430	130200	40486900	2720	2720	2720	2720	0
337	20240430	130100	40486900	2720	2720	2720	2720	0
338	20240430	130000	40486900	2720	2720	2720	2720	9
339	20240430	125900	40462420	2720	2720	2720	2720	4
340	20240430	125800	40451540	2720	2720	2720	2720	0
341	20240430	125700	40451540	2720	2720	2720	2720	0
342	20240430	125600	40451540	2720	2720	2720	2720	0
343	20240430	125500	40451540	2720	2720	2720	2720	0
344	20240430	125400	40451540	2720	2720	2720	2720	50
345	20240430	125300	40315540	2720	2720	2720	2720	0
346	20240430	125200	40315540	2720	2720	2720	2720	0
347	20240430	125100	40315540	2720	2720	2720	2720	0
348	20240430	125000	40315540	2720	2720	2720	2720	0
349	20240430	124900	40315540	2720	2720	2720	2720	0
350	20240430	124800	40315540	2720	2720	2720	2720	0
351	20240430	124700	40315540	2720	2720	2720	2720	244
352	20240430	124600	39651860	2710	2710	2710	2710	0
353	20240430	124500	39651860	2710	2710	2710	2710	0
354	20240430	124400	39651860	2710	2710	2710	2710	0
355	20240430	124300	39651860	2710	2710	2710	2710	0
356	20240430	124200	39651860	2710	2710	2710	2710	2
357	20240430	124100	39646440	2720	2720	2720	2720	24
358	20240430	124000	39581160	2720	2720	2720	2720	101
359	20240430	123900	39306440	2710	2710	2710	2710	0
360	20240430	123800	39306440	2710	2710	2710	2710	300
361	20240430	123700	38493440	2710	2710	2710	2710	10
362	20240430	123600	38466340	2710	2710	2710	2710	41
363	20240430	123500	38355230	2720	2720	2720	2720	24
364	20240430	123400	38289950	2720	2720	2720	2720	0
365	20240430	123300	38289950	2720	2715	2720	2715	2
366	20240430	123200	38284515	2710	2710	2710	2710	0
367	20240430	123100	38284515	2710	2710	2710	2710	0
368	20240430	123000	38284515	2710	2710	2710	2710	0
369	20240430	122900	38284515	2710	2710	2710	2710	0
370	20240430	122800	38284515	2710	2710	2710	2710	0
371	20240430	122700	38284515	2710	2710	2710	2710	0
372	20240430	122600	38284515	2710	2710	2710	2710	40
373	20240430	122500	38176115	2720	2710	2720	2710	2
374	20240430	122400	38170685	2720	2720	2720	2720	28
375	20240430	122300	38094525	2715	2715	2715	2715	110
376	20240430	122200	37795875	2715	2715	2715	2715	0
377	20240430	122100	37795875	2715	2715	2715	2715	0
378	20240430	122000	37795875	2715	2715	2715	2715	0
379	20240430	121900	37795875	2715	2715	2715	2715	0
380	20240430	121800	37795875	2715	2715	2715	2715	0
381	20240430	121700	37795875	2715	2715	2715	2715	400
382	20240430	121600	36709875	2715	2715	2715	2715	10
383	20240430	121500	36682725	2715	2715	2715	2715	13
384	20240430	121400	36647430	2715	2715	2715	2715	0
385	20240430	121300	36647430	2715	2715	2715	2715	10
386	20240430	121200	36620280	2715	2715	2715	2715	1
387	20240430	121100	36617565	2715	2715	2715	2715	0
388	20240430	121000	36617565	2715	2715	2715	2715	10
389	20240430	120900	36590415	2715	2715	2715	2715	15
390	20240430	120800	36549690	2715	2715	2715	2715	0
391	20240430	120700	36549690	2715	2715	2715	2715	5
392	20240430	120600	36536115	2715	2715	2715	2715	5
393	20240430	120500	36522540	2715	2715	2715	2715	5
394	20240430	120400	36508965	2715	2715	2715	2715	12
395	20240430	120300	36476385	2715	2715	2715	2715	30
396	20240430	120200	36394935	2715	2715	2715	2715	1
397	20240430	120100	36392220	2715	2715	2715	2715	1
398	20240430	120000	36389505	2715	2715	2715	2715	0
399	20240430	115900	36389505	2715	2715	2715	2715	0
400	20240430	115800	36389505	2715	2715	2715	2715	0
401	20240430	115700	36389505	2715	2715	2715	2715	0
402	20240430	115600	36389505	2715	2715	2715	2715	2
403	20240430	115500	36384075	2720	2720	2720	2720	1
404	20240430	115400	36381355	2720	2720	2720	2720	0
405	20240430	115300	36381355	2720	2720	2720	2720	0
406	20240430	115200	36381355	2720	2720	2720	2720	1
407	20240430	115100	36378635	2720	2720	2720	2720	2
408	20240430	115000	36373195	2720	2720	2720	2720	0
409	20240430	114900	36373195	2720	2720	2720	2720	0
410	20240430	114800	36373195	2720	2720	2720	2720	1
411	20240430	114700	36370475	2720	2720	2720	2720	14
412	20240430	114600	36332395	2720	2720	2720	2720	6
413	20240430	114500	36316075	2720	2720	2720	2720	0
414	20240430	114400	36316075	2720	2720	2720	2720	0
415	20240430	114300	36316075	2720	2720	2720	2720	0
416	20240430	114200	36316075	2720	2720	2720	2720	2
417	20240430	114100	36310635	2720	2720	2720	2720	110
418	20240430	114000	36011435	2720	2720	2720	2720	10
419	20240430	113900	35984235	2720	2720	2720	2720	10
420	20240430	113800	35957035	2720	2720	2720	2720	0
421	20240430	113700	35957035	2720	2720	2720	2720	134
422	20240430	113600	35592555	2720	2720	2720	2720	101
423	20240430	113500	35317835	2720	2720	2720	2720	0
424	20240430	113400	35317835	2720	2720	2720	2720	0
425	20240430	113300	35317835	2720	2720	2720	2720	370
426	20240430	113200	34311435	2720	2720	2720	2720	0
427	20240430	113100	34311435	2720	2720	2720	2720	0
428	20240430	113000	34311435	2720	2720	2720	2720	19
429	20240430	112900	34259755	2720	2720	2720	2720	100
430	20240430	112800	33987755	2720	2720	2720	2720	100
431	20240430	112700	33715755	2720	2720	2720	2720	50
432	20240430	112600	33579755	2720	2720	2720	2720	0
433	20240430	112500	33579755	2720	2720	2720	2720	1
434	20240430	112400	33577035	2720	2720	2720	2720	1
435	20240430	112300	33574315	2720	2720	2720	2710	120
436	20240430	112200	33248265	2720	2715	2720	2715	9
437	20240430	112100	33223795	2715	2715	2715	2715	151
438	20240430	112000	32813830	2715	2715	2715	2715	0
439	20240430	111900	32813830	2715	2715	2715	2715	0
440	20240430	111800	32813830	2715	2715	2715	2715	0
441	20240430	111700	32813830	2715	2715	2715	2715	181
442	20240430	111600	32322415	2715	2715	2715	2715	9
443	20240430	111500	32297980	2705	2705	2705	2705	0
444	20240430	111400	32297980	2705	2705	2705	2705	0
445	20240430	111300	32297980	2705	2705	2705	2705	0
446	20240430	111200	32297980	2705	2705	2705	2705	0
447	20240430	111100	32297980	2705	2705	2705	2705	0
448	20240430	111000	32297980	2705	2705	2705	2705	0
449	20240430	110900	32297980	2705	2705	2705	2705	0
450	20240430	110800	32297980	2705	2705	2705	2705	0
451	20240430	110700	32297980	2705	2705	2705	2705	0
452	20240430	110600	32297980	2705	2710	2710	2705	526
453	20240430	110500	30875015	2715	2715	2715	2715	10
454	20240430	110400	30847865	2715	2715	2715	2715	0
455	20240430	110300	30847865	2715	2715	2715	2715	0
456	20240430	110200	30847865	2715	2715	2715	2715	10
457	20240430	110100	30820715	2705	2705	2705	2705	0
458	20240430	110000	30820715	2705	2705	2705	2705	0
459	20240430	105900	30820715	2705	2705	2705	2705	0
460	20240430	105800	30820715	2705	2705	2705	2705	0
461	20240430	105700	30820715	2705	2705	2705	2705	0
462	20240430	105600	30820715	2705	2705	2705	2705	0
463	20240430	105500	30820715	2705	2705	2705	2705	0
464	20240430	105400	30820715	2705	2705	2705	2705	0
465	20240430	105300	30820715	2705	2705	2705	2705	0
466	20240430	105200	30820715	2705	2705	2705	2705	0
467	20240430	105100	30820715	2705	2705	2705	2705	0
468	20240430	105000	30820715	2705	2705	2705	2705	0
469	20240430	104900	30820715	2705	2705	2705	2705	0
470	20240430	104800	30820715	2705	2710	2710	2705	3
471	20240430	104700	30812590	2715	2715	2715	2715	0
472	20240430	104600	30812590	2715	2710	2715	2710	1000
473	20240430	104500	28098615	2710	2710	2710	2710	0
474	20240430	104400	28098615	2710	2710	2710	2710	0
475	20240430	104300	28098615	2710	2710	2710	2710	3
476	20240430	104200	28090485	2710	2710	2710	2710	0
477	20240430	104100	28090485	2710	2710	2710	2710	0
478	20240430	104000	28090485	2710	2710	2710	2710	0
479	20240430	103900	28090485	2710	2705	2710	2705	11
480	20240430	103800	28060680	2705	2705	2705	2705	0
481	20240430	103700	28060680	2705	2705	2705	2705	0
482	20240430	103600	28060680	2705	2705	2705	2705	1
483	20240430	103500	28057975	2710	2710	2710	2710	20
484	20240430	103400	28003775	2710	2710	2710	2710	0
485	20240430	103300	28003775	2710	2710	2710	2710	0
486	20240430	103200	28003775	2710	2710	2710	2710	0
487	20240430	103100	28003775	2710	2710	2710	2710	0
488	20240430	103000	28003775	2710	2710	2710	2710	0
489	20240430	102900	28003775	2710	2710	2710	2710	3
490	20240430	102800	27995645	2710	2710	2710	2710	0
491	20240430	102700	27995645	2710	2710	2710	2710	20
492	20240430	102600	27941445	2710	2710	2710	2710	0
493	20240430	102500	27941445	2710	2710	2710	2710	50
494	20240430	102400	27805945	2715	2715	2715	2715	0
495	20240430	102300	27805945	2715	2715	2715	2715	0
496	20240430	102200	27805945	2715	2715	2715	2715	0
497	20240430	102100	27805945	2715	2710	2715	2710	350
498	20240430	102000	26856945	2710	2710	2710	2710	0
499	20240430	101900	26856945	2710	2710	2710	2710	208
500	20240430	101800	26293265	2715	2715	2715	2715	4
501	20240430	101700	26282405	2715	2715	2715	2715	0
502	20240430	101600	26282405	2715	2715	2715	2715	0
503	20240430	101500	26282405	2715	2715	2715	2715	0
504	20240430	101400	26282405	2715	2715	2715	2715	0
505	20240430	101300	26282405	2715	2710	2715	2705	1321
506	20240430	101200	22708680	2710	2715	2715	2710	500
507	20240430	101100	21353565	2720	2720	2720	2720	0
508	20240430	101000	21353565	2720	2715	2720	2715	151
509	20240430	100900	20943595	2720	2720	2720	2720	0
510	20240430	100800	20943595	2720	2720	2720	2720	100
511	20240430	100700	20671595	2720	2720	2720	2720	20
512	20240430	100600	20617195	2725	2720	2725	2720	102
513	20240430	100500	20339745	2725	2720	2725	2720	800
514	20240430	100400	18163565	2715	2720	2720	2715	181
515	20240430	100300	17672145	2720	2720	2720	2720	1
516	20240430	100200	17669425	2720	2720	2720	2720	4
517	20240430	100100	17658545	2720	2720	2720	2720	0
518	20240430	100000	17658545	2720	2720	2720	2720	0
519	20240430	095900	17658545	2720	2720	2720	2720	193
520	20240430	095800	17133585	2720	2725	2725	2720	256
521	20240430	095700	16437060	2725	2720	2725	2720	956
522	20240430	095600	13834715	2720	2720	2720	2720	831
523	20240430	095500	11574395	2720	2720	2720	2720	13
524	20240430	095400	11539035	2715	2715	2715	2715	0
525	20240430	095300	11539035	2715	2715	2715	2715	254
526	20240430	095200	10849425	2715	2715	2715	2715	8
527	20240430	095100	10827705	2715	2715	2715	2715	0
528	20240430	095000	10827705	2715	2715	2715	2715	7
529	20240430	094900	10808700	2715	2715	2715	2715	0
530	20240430	094800	10808700	2715	2715	2715	2715	0
531	20240430	094700	10808700	2715	2715	2715	2715	0
532	20240430	094600	10808700	2715	2715	2715	2715	0
533	20240430	094500	10808700	2715	2710	2715	2710	25
534	20240430	094400	10740935	2710	2710	2710	2710	42
535	20240430	094300	10627115	2710	2705	2710	2705	140
536	20240430	094200	10248340	2710	2715	2715	2710	24
537	20240430	094100	10183185	2715	2715	2715	2715	58
538	20240430	094000	10025715	2710	2710	2710	2710	0
539	20240430	093900	10025715	2710	2710	2710	2710	70
540	20240430	093800	9836015	2710	2710	2710	2710	8
541	20240430	093700	9814335	2715	2715	2715	2715	25
542	20240430	093600	9746460	2715	2705	2715	2705	231
543	20240430	093500	9121465	2715	2715	2715	2710	223
544	20240430	093400	8516870	2715	2715	2715	2715	116
545	20240430	093300	8201930	2715	2710	2715	2710	124
546	20240430	093200	7865645	2715	2715	2715	2715	10
547	20240430	093100	7838495	2715	2715	2715	2715	37
548	20240430	093000	7738040	2715	2715	2715	2715	108
549	20240430	092900	7444820	2710	2710	2710	2710	294
550	20240430	092800	6648080	2710	2705	2710	2705	250
551	20240430	092700	5970815	2710	2710	2710	2710	4
552	20240430	092600	5959975	2710	2710	2710	2710	0
553	20240430	092500	5959975	2710	2710	2710	2710	205
554	20240430	092400	5404425	2710	2710	2710	2710	0
555	20240430	092300	5404425	2710	2710	2710	2710	15
556	20240430	092200	5363775	2710	2710	2710	2710	0
557	20240430	092100	5363775	2710	2710	2710	2710	2
558	20240430	092000	5358355	2705	2705	2705	2705	0
559	20240430	091900	5358355	2705	2705	2705	2705	190
560	20240430	091800	4844405	2705	2705	2705	2705	152
561	20240430	091700	4433245	2705	2705	2705	2705	34
562	20240430	091600	4341275	2700	2700	2700	2700	0
563	20240430	091500	4341275	2700	2700	2700	2700	0
564	20240430	091400	4341275	2700	2700	2700	2700	0
565	20240430	091300	4341275	2700	2700	2700	2700	0
566	20240430	091200	4341275	2700	2705	2705	2700	7
567	20240430	091100	4322345	2705	2710	2710	2705	70
568	20240430	091000	4132980	2710	2710	2710	2710	47
569	20240430	090900	4005610	2705	2705	2705	2705	121
570	20240430	090800	3678305	2705	2705	2705	2705	9
571	20240430	090700	3653960	2680	2680	2680	2680	0
572	20240430	090600	3653960	2680	2700	2700	2680	368
573	20240430	090500	2662110	2705	2705	2705	2705	1
574	20240430	090400	2659405	2700	2700	2700	2700	60
575	20240430	090300	2497405	2705	2705	2705	2705	20
576	20240430	090200	2443305	2705	2705	2705	2705	10
577	20240430	090100	2416255	2705	2705	2705	2705	1
578	20240430	090000	2413550	2695	2700	2700	2695	894