KissMeData/001500/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183400	116156140	8900	8900	8900	8900	3191
3	20240430	183300	116156140	8900	8900	8900	8900	0
4	20240430	183200	116156140	8900	8900	8900	8900	0
5	20240430	183100	116156140	8900	8900	8900	8900	0
6	20240430	183000	116156140	8900	8900	8900	8900	0
7	20240430	182900	116156140	8900	8900	8900	8900	0
8	20240430	182800	116156140	8900	8900	8900	8900	0
9	20240430	182700	116156140	8900	8900	8900	8900	0
10	20240430	182600	116156140	8900	8900	8900	8900	0
11	20240430	182500	116156140	8900	8900	8900	8900	0
12	20240430	182400	116156140	8900	8900	8900	8900	0
13	20240430	182300	116156140	8900	8900	8900	8900	0
14	20240430	182200	116156140	8900	8900	8900	8900	0
15	20240430	182100	116156140	8900	8900	8900	8900	0
16	20240430	182000	116156140	8900	8900	8900	8900	0
17	20240430	181900	116156140	8900	8900	8900	8900	0
18	20240430	181800	116156140	8900	8900	8900	8900	0
19	20240430	181700	116156140	8900	8900	8900	8900	0
20	20240430	181600	116156140	8900	8900	8900	8900	0
21	20240430	181500	116156140	8900	8900	8900	8900	0
22	20240430	181400	116156140	8900	8900	8900	8900	0
23	20240430	181300	116156140	8900	8900	8900	8900	0
24	20240430	181200	116156140	8900	8900	8900	8900	0
25	20240430	181100	116156140	8900	8900	8900	8900	0
26	20240430	181000	116156140	8900	8900	8900	8900	0
27	20240430	180900	116156140	8900	8900	8900	8900	0
28	20240430	180800	116156140	8900	8900	8900	8900	0
29	20240430	180700	116156140	8900	8900	8900	8900	0
30	20240430	180600	116156140	8900	8900	8900	8900	0
31	20240430	180500	116156140	8900	8900	8900	8900	0
32	20240430	180400	116156140	8900	8900	8900	8900	3191
33	20240430	180300	116156140	8900	8900	8900	8900	0
34	20240430	180200	116156140	8900	8900	8900	8900	0
35	20240430	180100	116156140	8900	8900	8900	8900	0
36	20240430	180000	116156140	8900	8900	8900	8900	0
37	20240430	175900	116156140	8900	8900	8900	8900	0
38	20240430	175800	116156140	8900	8900	8900	8900	0
39	20240430	175700	116156140	8900	8900	8900	8900	0
40	20240430	175600	116156140	8900	8900	8900	8900	0
41	20240430	175500	116156140	8900	8900	8900	8900	0
42	20240430	175400	116156140	8900	8900	8900	8900	0
43	20240430	175300	116156140	8900	8900	8900	8900	0
44	20240430	175200	116156140	8900	8900	8900	8900	0
45	20240430	175100	116156140	8900	8900	8900	8900	0
46	20240430	175000	116156140	8900	8900	8900	8900	0
47	20240430	174900	116156140	8900	8900	8900	8900	0
48	20240430	174800	116156140	8900	8900	8900	8900	0
49	20240430	174700	116156140	8900	8900	8900	8900	0
50	20240430	174600	116156140	8900	8900	8900	8900	0
51	20240430	174500	116156140	8900	8900	8900	8900	0
52	20240430	174400	116156140	8900	8900	8900	8900	0
53	20240430	174300	116156140	8900	8900	8900	8900	0
54	20240430	174200	116156140	8900	8900	8900	8900	0
55	20240430	174100	116156140	8900	8900	8900	8900	0
56	20240430	174000	116156140	8900	8900	8900	8900	0
57	20240430	173900	116156140	8900	8900	8900	8900	0
58	20240430	173800	116156140	8900	8900	8900	8900	0
59	20240430	173700	116156140	8900	8900	8900	8900	0
60	20240430	173600	116156140	8900	8900	8900	8900	0
61	20240430	173500	116156140	8900	8900	8900	8900	0
62	20240430	173400	116156140	8900	8900	8900	8900	3191
63	20240430	173300	116156140	8900	8900	8900	8900	0
64	20240430	173200	116156140	8900	8900	8900	8900	0
65	20240430	173100	116156140	8900	8900	8900	8900	0
66	20240430	173000	116156140	8900	8900	8900	8900	0
67	20240430	172900	116156140	8900	8900	8900	8900	0
68	20240430	172800	116156140	8900	8900	8900	8900	0
69	20240430	172700	116156140	8900	8900	8900	8900	0
70	20240430	172600	116156140	8900	8900	8900	8900	0
71	20240430	172500	116156140	8900	8900	8900	8900	0
72	20240430	172400	116156140	8900	8900	8900	8900	0
73	20240430	172300	116156140	8900	8900	8900	8900	0
74	20240430	172200	116156140	8900	8900	8900	8900	0
75	20240430	172100	116156140	8900	8900	8900	8900	0
76	20240430	172000	116156140	8900	8900	8900	8900	0
77	20240430	171900	116156140	8900	8900	8900	8900	0
78	20240430	171800	116156140	8900	8900	8900	8900	0
79	20240430	171700	116156140	8900	8900	8900	8900	0
80	20240430	171600	116156140	8900	8900	8900	8900	0
81	20240430	171500	116156140	8900	8900	8900	8900	0
82	20240430	171400	116156140	8900	8900	8900	8900	0
83	20240430	171300	116156140	8900	8900	8900	8900	0
84	20240430	171200	116156140	8900	8900	8900	8900	0
85	20240430	171100	116156140	8900	8900	8900	8900	0
86	20240430	171000	116156140	8900	8900	8900	8900	0
87	20240430	170900	116156140	8900	8900	8900	8900	0
88	20240430	170800	116156140	8900	8900	8900	8900	0
89	20240430	170700	116156140	8900	8900	8900	8900	0
90	20240430	170600	116156140	8900	8900	8900	8900	0
91	20240430	170500	116156140	8900	8900	8900	8900	0
92	20240430	170400	116156140	8900	8900	8900	8900	3191
93	20240430	170300	116156140	8900	8900	8900	8900	0
94	20240430	170200	116156140	8900	8900	8900	8900	0
95	20240430	170100	116156140	8900	8900	8900	8900	0
96	20240430	170000	116156140	8900	8900	8900	8900	0
97	20240430	165900	116156140	8900	8900	8900	8900	0
98	20240430	165800	116156140	8900	8900	8900	8900	0
99	20240430	165700	116156140	8900	8900	8900	8900	0
100	20240430	165600	116156140	8900	8900	8900	8900	0
101	20240430	165500	116156140	8900	8900	8900	8900	0
102	20240430	165400	116156140	8900	8900	8900	8900	0
103	20240430	165300	116156140	8900	8900	8900	8900	0
104	20240430	165200	116156140	8900	8900	8900	8900	0
105	20240430	165100	116156140	8900	8900	8900	8900	0
106	20240430	165000	116156140	8900	8900	8900	8900	0
107	20240430	164900	116156140	8900	8900	8900	8900	0
108	20240430	164800	116156140	8900	8900	8900	8900	0
109	20240430	164700	116156140	8900	8900	8900	8900	0
110	20240430	164600	116156140	8900	8900	8900	8900	0
111	20240430	164500	116156140	8900	8900	8900	8900	0
112	20240430	164400	116156140	8900	8900	8900	8900	0
113	20240430	164300	116156140	8900	8900	8900	8900	0
114	20240430	164200	116156140	8900	8900	8900	8900	0
115	20240430	164100	116156140	8900	8900	8900	8900	0
116	20240430	164000	116156140	8900	8900	8900	8900	0
117	20240430	163900	116156140	8900	8900	8900	8900	0
118	20240430	163800	116156140	8900	8900	8900	8900	0
119	20240430	163700	116156140	8900	8900	8900	8900	0
120	20240430	163600	116156140	8900	8900	8900	8900	0
121	20240430	163500	116156140	8900	8900	8900	8900	0
122	20240430	163400	116156140	8900	8900	8900	8900	3191
123	20240430	163300	116156140	8900	8900	8900	8900	0
124	20240430	163200	116156140	8900	8900	8900	8900	0
125	20240430	163100	116156140	8900	8900	8900	8900	0
126	20240430	163000	116156140	8900	8900	8900	8900	0
127	20240430	162900	116156140	8900	8900	8900	8900	0
128	20240430	162800	116156140	8900	8900	8900	8900	0
129	20240430	162700	116156140	8900	8900	8900	8900	0
130	20240430	162600	116156140	8900	8900	8900	8900	0
131	20240430	162500	116156140	8900	8900	8900	8900	0
132	20240430	162400	116156140	8900	8900	8900	8900	0
133	20240430	162300	116156140	8900	8900	8900	8900	0
134	20240430	162200	116156140	8900	8900	8900	8900	0
135	20240430	162100	116156140	8900	8900	8900	8900	0
136	20240430	162000	116156140	8900	8900	8900	8900	0
137	20240430	161900	116156140	8900	8900	8900	8900	0
138	20240430	161800	116156140	8900	8900	8900	8900	0
139	20240430	161700	116156140	8900	8900	8900	8900	0
140	20240430	161600	116156140	8900	8900	8900	8900	0
141	20240430	161500	116156140	8900	8900	8900	8900	0
142	20240430	161400	116156140	8900	8900	8900	8900	0
143	20240430	161300	116156140	8900	8900	8900	8900	0
144	20240430	161200	116156140	8900	8900	8900	8900	0
145	20240430	161100	116156140	8900	8900	8900	8900	0
146	20240430	161000	116156140	8900	8900	8900	8900	0
147	20240430	160900	116156140	8900	8900	8900	8900	0
148	20240430	160800	116156140	8900	8900	8900	8900	0
149	20240430	160700	116156140	8900	8900	8900	8900	0
150	20240430	160600	116156140	8900	8900	8900	8900	0
151	20240430	160500	116156140	8900	8900	8900	8900	0
152	20240430	160400	116156140	8900	8900	8900	8900	3191
153	20240430	160300	116156140	8900	8900	8900	8900	0
154	20240430	160200	116156140	8900	8900	8900	8900	0
155	20240430	160100	116156140	8900	8900	8900	8900	0
156	20240430	160000	116156140	8900	8900	8900	8900	0
157	20240430	155900	116156140	8900	8900	8900	8900	0
158	20240430	155800	116156140	8900	8900	8900	8900	0
159	20240430	155700	116156140	8900	8900	8900	8900	0
160	20240430	155600	116156140	8900	8900	8900	8900	0
161	20240430	155500	116156140	8900	8900	8900	8900	0
162	20240430	155400	116156140	8900	8900	8900	8900	0
163	20240430	155300	116156140	8900	8900	8900	8900	0
164	20240430	155200	116156140	8900	8900	8900	8900	0
165	20240430	155100	116156140	8900	8900	8900	8900	0
166	20240430	155000	116156140	8900	8900	8900	8900	0
167	20240430	154900	116156140	8900	8900	8900	8900	0
168	20240430	154800	116156140	8900	8900	8900	8900	0
169	20240430	154700	116156140	8900	8900	8900	8900	0
170	20240430	154600	116156140	8900	8900	8900	8900	0
171	20240430	154500	116156140	8900	8900	8900	8900	0
172	20240430	154400	116156140	8900	8900	8900	8900	0
173	20240430	154300	116156140	8900	8900	8900	8900	0
174	20240430	154200	116156140	8900	8900	8900	8900	0
175	20240430	154100	116156140	8900	8900	8900	8900	0
176	20240430	154000	116156140	8900	8900	8900	8900	0
177	20240430	153900	116156140	8900	8900	8900	8900	0
178	20240430	153800	116156140	8900	8900	8900	8900	0
179	20240430	153700	116156140	8900	8900	8900	8900	0
180	20240430	153600	116156140	8900	8900	8900	8900	0
181	20240430	153500	116156140	8900	8900	8900	8900	0
182	20240430	153400	116156140	8900	8900	8900	8900	3191
183	20240430	153300	116156140	8900	8900	8900	8900	0
184	20240430	153200	116156140	8900	8900	8900	8900	0
185	20240430	153100	116156140	8900	8900	8900	8900	0
186	20240430	153000	116156140	8900	8900	8900	8900	3191
187	20240430	152900	87756240	8870	8870	8870	8870	0
188	20240430	152800	87756240	8870	8870	8870	8870	0
189	20240430	152700	87756240	8870	8870	8870	8870	0
190	20240430	152600	87756240	8870	8870	8870	8870	0
191	20240430	152500	87756240	8870	8870	8870	8870	0
192	20240430	152400	87756240	8870	8870	8870	8870	0
193	20240430	152300	87756240	8870	8870	8870	8870	0
194	20240430	152200	87756240	8870	8870	8870	8870	0
195	20240430	152100	87756240	8870	8870	8870	8870	0
196	20240430	152000	87756240	8870	8870	8870	8870	0
197	20240430	151900	87756240	8870	8870	8870	8870	4
198	20240430	151800	87720760	8870	8860	8870	8860	2
199	20240430	151700	87703030	8870	8870	8870	8870	0
200	20240430	151600	87703030	8870	8870	8870	8870	0
201	20240430	151500	87703030	8870	8870	8870	8870	0
202	20240430	151400	87703030	8870	8870	8870	8870	1
203	20240430	151300	87694160	8870	8870	8870	8870	2
204	20240430	151200	87676420	8870	8870	8870	8870	1
205	20240430	151100	87667550	8870	8870	8870	8870	1
206	20240430	151000	87658680	8870	8870	8870	8870	2
207	20240430	150900	87640940	8860	8870	8870	8860	2
208	20240430	150800	87623210	8870	8870	8870	8870	0
209	20240430	150700	87623210	8870	8870	8870	8870	17
210	20240430	150600	87472420	8870	8870	8870	8870	0
211	20240430	150500	87472420	8870	8870	8870	8870	1
212	20240430	150400	87463550	8870	8870	8870	8870	0
213	20240430	150300	87463550	8870	8870	8870	8870	0
214	20240430	150200	87463550	8870	8870	8870	8870	1
215	20240430	150100	87454680	8870	8870	8870	8870	0
216	20240430	150000	87454680	8870	8870	8870	8870	1
217	20240430	145900	87445810	8860	8860	8860	8860	0
218	20240430	145800	87445810	8860	8870	8870	8860	2
219	20240430	145700	87428080	8870	8870	8870	8870	0
220	20240430	145600	87428080	8870	8870	8870	8870	0
221	20240430	145500	87428080	8870	8870	8870	8870	0
222	20240430	145400	87428080	8870	8870	8870	8870	0
223	20240430	145300	87428080	8870	8870	8870	8870	0
224	20240430	145200	87428080	8870	8870	8870	8870	0
225	20240430	145100	87428080	8870	8870	8870	8870	0
226	20240430	145000	87428080	8870	8870	8870	8870	0
227	20240430	144900	87428080	8870	8870	8870	8870	0
228	20240430	144800	87428080	8870	8870	8870	8870	0
229	20240430	144700	87428080	8870	8870	8870	8870	1
230	20240430	144600	87419210	8870	8870	8870	8870	0
231	20240430	144500	87419210	8870	8870	8870	8870	0
232	20240430	144400	87419210	8870	8870	8870	8870	22
233	20240430	144300	87224070	8860	8860	8860	8860	0
234	20240430	144200	87224070	8860	8860	8860	8860	20
235	20240430	144100	87046870	8870	8870	8870	8870	0
236	20240430	144000	87046870	8870	8860	8870	8860	672
237	20240430	143900	81092210	8860	8860	8860	8860	0
238	20240430	143800	81092210	8860	8860	8860	8860	10
239	20240430	143700	81003610	8860	8860	8860	8860	0
240	20240430	143600	81003610	8860	8860	8860	8860	3
241	20240430	143500	80977030	8860	8860	8860	8860	2
242	20240430	143400	80959310	8850	8850	8850	8850	0
243	20240430	143300	80959310	8850	8850	8850	8850	0
244	20240430	143200	80959310	8850	8850	8850	8850	0
245	20240430	143100	80959310	8850	8850	8850	8850	0
246	20240430	143000	80959310	8850	8850	8850	8850	0
247	20240430	142900	80959310	8850	8850	8850	8850	48
248	20240430	142800	80534510	8860	8860	8860	8860	0
249	20240430	142700	80534510	8860	8860	8860	8860	0
250	20240430	142600	80534510	8860	8860	8860	8860	0
251	20240430	142500	80534510	8860	8860	8860	8860	0
252	20240430	142400	80534510	8860	8860	8860	8860	0
253	20240430	142300	80534510	8860	8860	8860	8860	0
254	20240430	142200	80534510	8860	8860	8860	8860	0
255	20240430	142100	80534510	8860	8860	8860	8860	0
256	20240430	142000	80534510	8860	8850	8860	8850	118
257	20240430	141900	79490090	8860	8850	8860	8850	672
258	20240430	141800	73542350	8860	8850	8860	8850	225
259	20240430	141700	71550850	8850	8850	8860	8850	590
260	20240430	141600	66329170	8860	8860	8860	8860	0
261	20240430	141500	66329170	8860	8860	8860	8860	0
262	20240430	141400	66329170	8860	8860	8860	8860	0
263	20240430	141300	66329170	8860	8860	8860	8860	0
264	20240430	141200	66329170	8860	8860	8860	8860	0
265	20240430	141100	66329170	8860	8860	8860	8860	0
266	20240430	141000	66329170	8860	8860	8860	8860	0
267	20240430	140900	66329170	8860	8860	8860	8860	0
268	20240430	140800	66329170	8860	8860	8860	8860	0
269	20240430	140700	66329170	8860	8860	8860	8860	0
270	20240430	140600	66329170	8860	8860	8860	8860	10
271	20240430	140500	66240570	8860	8860	8860	8860	30
272	20240430	140400	65974770	8870	8860	8870	8860	133
273	20240430	140300	64796260	8870	8870	8870	8870	0
274	20240430	140200	64796260	8870	8870	8870	8870	2
275	20240430	140100	64778520	8870	8870	8870	8870	10
276	20240430	140000	64689820	8870	8870	8870	8870	1
277	20240430	135900	64680950	8870	8870	8870	8870	0
278	20240430	135800	64680950	8870	8870	8870	8870	0
279	20240430	135700	64680950	8870	8870	8870	8870	0
280	20240430	135600	64680950	8870	8870	8870	8870	1
281	20240430	135500	64672080	8870	8870	8870	8870	0
282	20240430	135400	64672080	8870	8870	8870	8870	0
283	20240430	135300	64672080	8870	8870	8870	8870	0
284	20240430	135200	64672080	8870	8870	8870	8870	1
285	20240430	135100	64663210	8870	8870	8870	8870	0
286	20240430	135000	64663210	8870	8870	8870	8870	0
287	20240430	134900	64663210	8870	8870	8870	8870	0
288	20240430	134800	64663210	8870	8870	8870	8870	1
289	20240430	134700	64654340	8870	8870	8870	8870	0
290	20240430	134600	64654340	8870	8870	8870	8870	0
291	20240430	134500	64654340	8870	8870	8870	8870	0
292	20240430	134400	64654340	8870	8870	8870	8870	0
293	20240430	134300	64654340	8870	8870	8870	8870	1
294	20240430	134200	64645470	8870	8870	8870	8870	0
295	20240430	134100	64645470	8870	8860	8870	8860	8
296	20240430	134000	64574560	8860	8860	8860	8860	1
297	20240430	133900	64565700	8860	8860	8860	8860	1
298	20240430	133800	64556840	8860	8860	8860	8860	49
299	20240430	133700	64122700	8850	8850	8850	8850	0
300	20240430	133600	64122700	8850	8850	8850	8850	0
301	20240430	133500	64122700	8850	8850	8850	8850	0
302	20240430	133400	64122700	8850	8850	8850	8850	0
303	20240430	133300	64122700	8850	8850	8850	8850	0
304	20240430	133200	64122700	8850	8850	8850	8850	0
305	20240430	133100	64122700	8850	8850	8850	8850	2
306	20240430	133000	64105000	8860	8860	8860	8860	0
307	20240430	132900	64105000	8860	8860	8860	8860	0
308	20240430	132800	64105000	8860	8860	8860	8860	0
309	20240430	132700	64105000	8860	8860	8860	8860	1
310	20240430	132600	64096140	8860	8860	8860	8860	0
311	20240430	132500	64096140	8860	8860	8860	8860	0
312	20240430	132400	64096140	8860	8860	8860	8860	0
313	20240430	132300	64096140	8860	8860	8860	8860	0
314	20240430	132200	64096140	8860	8860	8860	8860	0
315	20240430	132100	64096140	8860	8860	8860	8860	0
316	20240430	132000	64096140	8860	8850	8860	8850	223
317	20240430	131900	62122360	8850	8850	8850	8850	0
318	20240430	131800	62122360	8850	8850	8850	8850	0
319	20240430	131700	62122360	8850	8850	8850	8850	1
320	20240430	131600	62113510	8850	8850	8850	8850	0
321	20240430	131500	62113510	8850	8850	8850	8850	0
322	20240430	131400	62113510	8850	8850	8850	8850	0
323	20240430	131300	62113510	8850	8850	8850	8850	1
324	20240430	131200	62104660	8850	8850	8850	8850	0
325	20240430	131100	62104660	8850	8850	8850	8850	63
326	20240430	131000	61547110	8850	8850	8850	8850	3
327	20240430	130900	61520560	8850	8850	8850	8850	0
328	20240430	130800	61520560	8850	8850	8850	8850	0
329	20240430	130700	61520560	8850	8850	8850	8850	0
330	20240430	130600	61520560	8850	8850	8850	8850	0
331	20240430	130500	61520560	8850	8850	8850	8850	0
332	20240430	130400	61520560	8850	8850	8850	8850	0
333	20240430	130300	61520560	8850	8850	8850	8850	32
334	20240430	130200	61237360	8850	8850	8850	8850	0
335	20240430	130100	61237360	8850	8850	8850	8850	0
336	20240430	130000	61237360	8850	8850	8850	8850	0
337	20240430	125900	61237360	8850	8850	8850	8850	63
338	20240430	125800	60679810	8850	8850	8850	8850	0
339	20240430	125700	60679810	8850	8850	8850	8850	0
340	20240430	125600	60679810	8850	8850	8850	8850	0
341	20240430	125500	60679810	8850	8850	8850	8850	0
342	20240430	125400	60679810	8850	8850	8850	8850	0
343	20240430	125300	60679810	8850	8850	8850	8850	0
344	20240430	125200	60679810	8850	8850	8850	8850	0
345	20240430	125100	60679810	8850	8850	8850	8850	0
346	20240430	125000	60679810	8850	8850	8850	8850	0
347	20240430	124900	60679810	8850	8850	8850	8850	0
348	20240430	124800	60679810	8850	8850	8850	8850	0
349	20240430	124700	60679810	8850	8850	8850	8850	0
350	20240430	124600	60679810	8850	8840	8850	8840	83
351	20240430	124500	59946030	8850	8850	8850	8850	1
352	20240430	124400	59937180	8850	8840	8850	8840	7
353	20240430	124300	59875290	8850	8850	8850	8850	6
354	20240430	124200	59822190	8850	8850	8850	8850	0
355	20240430	124100	59822190	8850	8850	8850	8850	0
356	20240430	124000	59822190	8850	8850	8850	8850	24
357	20240430	123900	59609790	8840	8840	8840	8840	0
358	20240430	123800	59609790	8840	8840	8840	8840	0
359	20240430	123700	59609790	8840	8840	8840	8840	0
360	20240430	123600	59609790	8840	8840	8840	8840	0
361	20240430	123500	59609790	8840	8840	8840	8840	0
362	20240430	123400	59609790	8840	8840	8840	8840	0
363	20240430	123300	59609790	8840	8840	8840	8840	0
364	20240430	123200	59609790	8840	8840	8840	8840	0
365	20240430	123100	59609790	8840	8840	8840	8840	0
366	20240430	123000	59609790	8840	8840	8840	8840	0
367	20240430	122900	59609790	8840	8840	8840	8840	0
368	20240430	122800	59609790	8840	8840	8840	8840	0
369	20240430	122700	59609790	8840	8840	8840	8840	0
370	20240430	122600	59609790	8840	8840	8840	8840	0
371	20240430	122500	59609790	8840	8840	8840	8840	1
372	20240430	122400	59600950	8880	8880	8880	8880	0
373	20240430	122300	59600950	8880	8880	8880	8880	0
374	20240430	122200	59600950	8880	8880	8880	8880	0
375	20240430	122100	59600950	8880	8880	8880	8880	0
376	20240430	122000	59600950	8880	8880	8880	8880	0
377	20240430	121900	59600950	8880	8880	8880	8880	0
378	20240430	121800	59600950	8880	8880	8880	8880	0
379	20240430	121700	59600950	8880	8860	8880	8850	61
380	20240430	121600	59060880	8880	8860	8880	8860	2
381	20240430	121500	59043140	8870	8870	8870	8860	58
382	20240430	121400	58529150	8880	8880	8880	8880	0
383	20240430	121300	58529150	8880	8880	8880	8880	0
384	20240430	121200	58529150	8880	8880	8880	8880	0
385	20240430	121100	58529150	8880	8880	8880	8880	0
386	20240430	121000	58529150	8880	8880	8880	8880	0
387	20240430	120900	58529150	8880	8880	8880	8880	1
388	20240430	120800	58520270	8880	8880	8880	8880	0
389	20240430	120700	58520270	8880	8880	8880	8880	0
390	20240430	120600	58520270	8880	8880	8880	8880	0
391	20240430	120500	58520270	8880	8870	8880	8870	7
392	20240430	120400	58458140	8880	8880	8880	8880	0
393	20240430	120300	58458140	8880	8880	8880	8880	0
394	20240430	120200	58458140	8880	8880	8880	8880	0
395	20240430	120100	58458140	8880	8880	8880	8880	0
396	20240430	120000	58458140	8880	8880	8880	8880	0
397	20240430	115900	58458140	8880	8880	8880	8880	0
398	20240430	115800	58458140	8880	8880	8880	8880	0
399	20240430	115700	58458140	8880	8880	8880	8880	0
400	20240430	115600	58458140	8880	8880	8880	8880	0
401	20240430	115500	58458140	8880	8880	8880	8880	0
402	20240430	115400	58458140	8880	8870	8880	8870	33
403	20240430	115300	58165330	8870	8870	8870	8870	0
404	20240430	115200	58165330	8870	8870	8870	8870	0
405	20240430	115100	58165330	8870	8870	8870	8870	0
406	20240430	115000	58165330	8870	8870	8870	8870	0
407	20240430	114900	58165330	8870	8870	8870	8870	0
408	20240430	114800	58165330	8870	8870	8870	8870	0
409	20240430	114700	58165330	8870	8870	8870	8870	0
410	20240430	114600	58165330	8870	8870	8870	8870	0
411	20240430	114500	58165330	8870	8860	8880	8860	201
412	20240430	114400	56381160	8860	8860	8860	8860	0
413	20240430	114300	56381160	8860	8860	8860	8860	0
414	20240430	114200	56381160	8860	8870	8870	8860	34
415	20240430	114100	56079910	8870	8870	8870	8870	0
416	20240430	114000	56079910	8870	8870	8870	8870	0
417	20240430	113900	56079910	8870	8870	8870	8870	0
418	20240430	113800	56079910	8870	8860	8870	8860	226
419	20240430	113700	54077540	8860	8860	8860	8860	101
420	20240430	113600	53182680	8860	8860	8860	8860	0
421	20240430	113500	53182680	8860	8860	8860	8860	0
422	20240430	113400	53182680	8860	8860	8860	8860	0
423	20240430	113300	53182680	8860	8860	8860	8860	0
424	20240430	113200	53182680	8860	8860	8860	8860	1
425	20240430	113100	53173820	8860	8860	8860	8860	0
426	20240430	113000	53173820	8860	8860	8860	8860	0
427	20240430	112900	53173820	8860	8840	8860	8840	3
428	20240430	112800	53147280	8840	8840	8840	8840	0
429	20240430	112700	53147280	8840	8840	8840	8840	0
430	20240430	112600	53147280	8840	8840	8840	8840	1
431	20240430	112500	53138440	8860	8860	8860	8860	0
432	20240430	112400	53138440	8860	8860	8860	8860	0
433	20240430	112300	53138440	8860	8840	8860	8840	124
434	20240430	112200	52040510	8840	8840	8840	8840	0
435	20240430	112100	52040510	8840	8840	8840	8840	1
436	20240430	112000	52031670	8830	8830	8830	8830	0
437	20240430	111900	52031670	8830	8830	8830	8830	0
438	20240430	111800	52031670	8830	8830	8830	8830	0
439	20240430	111700	52031670	8830	8830	8830	8830	0
440	20240430	111600	52031670	8830	8830	8830	8830	14
441	20240430	111500	51908050	8840	8840	8840	8840	0
442	20240430	111400	51908050	8840	8840	8840	8840	6
443	20240430	111300	51855010	8850	8850	8850	8850	0
444	20240430	111200	51855010	8850	8850	8850	8850	0
445	20240430	111100	51855010	8850	8850	8850	8850	0
446	20240430	111000	51855010	8850	8850	8850	8850	1
447	20240430	110900	51846160	8850	8850	8850	8850	0
448	20240430	110800	51846160	8850	8850	8850	8850	0
449	20240430	110700	51846160	8850	8850	8850	8850	0
450	20240430	110600	51846160	8850	8850	8850	8850	1
451	20240430	110500	51837310	8840	8840	8840	8840	0
452	20240430	110400	51837310	8840	8840	8840	8840	0
453	20240430	110300	51837310	8840	8840	8840	8840	36
454	20240430	110200	51519070	8840	8840	8840	8840	0
455	20240430	110100	51519070	8840	8840	8840	8840	0
456	20240430	110000	51519070	8840	8840	8840	8840	6
457	20240430	105900	51466030	8840	8840	8840	8840	0
458	20240430	105800	51466030	8840	8840	8840	8840	0
459	20240430	105700	51466030	8840	8840	8840	8840	4
460	20240430	105600	51430670	8840	8840	8840	8840	0
461	20240430	105500	51430670	8840	8840	8840	8840	0
462	20240430	105400	51430670	8840	8840	8840	8840	2
463	20240430	105300	51412990	8830	8830	8830	8830	0
464	20240430	105200	51412990	8830	8840	8840	8830	22
465	20240430	105100	51218710	8840	8840	8840	8840	0
466	20240430	105000	51218710	8840	8840	8840	8840	1
467	20240430	104900	51209870	8840	8840	8840	8840	0
468	20240430	104800	51209870	8840	8840	8840	8840	0
469	20240430	104700	51209870	8840	8840	8840	8840	1
470	20240430	104600	51201030	8840	8840	8840	8840	4
471	20240430	104500	51165670	8850	8850	8850	8850	0
472	20240430	104400	51165670	8850	8850	8850	8850	0
473	20240430	104300	51165670	8850	8850	8850	8850	0
474	20240430	104200	51165670	8850	8850	8850	8850	0
475	20240430	104100	51165670	8850	8840	8850	8840	20
476	20240430	104000	50988850	8850	8850	8850	8850	5
477	20240430	103900	50944600	8850	8850	8850	8850	1
478	20240430	103800	50935750	8850	8850	8850	8850	0
479	20240430	103700	50935750	8850	8850	8850	8850	1
480	20240430	103600	50926900	8850	8850	8850	8850	1
481	20240430	103500	50918050	8850	8850	8850	8850	0
482	20240430	103400	50918050	8850	8850	8850	8850	0
483	20240430	103300	50918050	8850	8850	8850	8850	1
484	20240430	103200	50909200	8850	8850	8850	8850	0
485	20240430	103100	50909200	8850	8850	8850	8850	0
486	20240430	103000	50909200	8850	8850	8850	8850	1
487	20240430	102900	50900350	8850	8850	8850	8850	0
488	20240430	102800	50900350	8850	8850	8850	8850	0
489	20240430	102700	50900350	8850	8850	8850	8850	2
490	20240430	102600	50882650	8850	8850	8850	8850	0
491	20240430	102500	50882650	8850	8850	8850	8850	0
492	20240430	102400	50882650	8850	8850	8850	8850	1
493	20240430	102300	50873800	8850	8850	8850	8850	0
494	20240430	102200	50873800	8850	8850	8850	8850	4
495	20240430	102100	50838400	8850	8850	8850	8850	0
496	20240430	102000	50838400	8850	8850	8850	8850	1
497	20240430	101900	50829550	8850	8850	8850	8850	0
498	20240430	101800	50829550	8850	8850	8850	8850	4
499	20240430	101700	50794150	8850	8850	8850	8850	9
500	20240430	101600	50714500	8860	8860	8860	8860	0
501	20240430	101500	50714500	8860	8860	8860	8860	0
502	20240430	101400	50714500	8860	8860	8860	8850	13
503	20240430	101300	50599430	8860	8860	8860	8860	1
504	20240430	101200	50590570	8860	8860	8860	8860	0
505	20240430	101100	50590570	8860	8860	8860	8860	0
506	20240430	101000	50590570	8860	8870	8870	8860	134
507	20240430	100900	49403320	8870	8870	8870	8870	0
508	20240430	100800	49403320	8870	8870	8870	8870	0
509	20240430	100700	49403320	8870	8870	8870	8870	1
510	20240430	100600	49394450	8870	8870	8870	8870	0
511	20240430	100500	49394450	8870	8870	8870	8870	0
512	20240430	100400	49394450	8870	8870	8870	8870	9
513	20240430	100300	49314620	8870	8870	8870	8870	11
514	20240430	100200	49217050	8860	8860	8860	8860	0
515	20240430	100100	49217050	8860	8860	8860	8860	0
516	20240430	100000	49217050	8860	8870	8870	8860	5
517	20240430	095900	49172740	8880	8880	8880	8880	0
518	20240430	095800	49172740	8880	8880	8880	8880	1
519	20240430	095700	49163860	8880	8880	8880	8880	0
520	20240430	095600	49163860	8880	8880	8880	8880	0
521	20240430	095500	49163860	8880	8880	8880	8880	1
522	20240430	095400	49154980	8880	8880	8880	8880	1
523	20240430	095300	49146100	8880	8880	8880	8880	1
524	20240430	095200	49137220	8870	8870	8870	8870	1
525	20240430	095100	49128350	8860	8860	8860	8860	5
526	20240430	095000	49084050	8880	8880	8880	8860	14
527	20240430	094900	48959920	8880	8880	8880	8880	0
528	20240430	094800	48959920	8880	8880	8880	8880	1
529	20240430	094700	48951040	8880	8880	8880	8880	0
530	20240430	094600	48951040	8880	8880	8880	8880	5
531	20240430	094500	48906640	8880	8880	8880	8880	0
532	20240430	094400	48906640	8880	8880	8880	8880	0
533	20240430	094300	48906640	8880	8880	8880	8880	1
534	20240430	094200	48897760	8880	8880	8880	8880	0
535	20240430	094100	48897760	8880	8880	8880	8880	1
536	20240430	094000	48888880	8880	8880	8880	8880	0
537	20240430	093900	48888880	8880	8880	8880	8880	2
538	20240430	093800	48871120	8880	8880	8880	8880	3
539	20240430	093700	48844480	8880	8880	8880	8880	1
540	20240430	093600	48835600	8880	8880	8880	8880	0
541	20240430	093500	48835600	8880	8860	8880	8860	4
542	20240430	093400	48800100	8870	8850	8870	8850	4
543	20240430	093300	48764680	8840	8840	8840	8840	0
544	20240430	093200	48764680	8840	8840	8840	8840	9
545	20240430	093100	48685120	8840	8840	8840	8840	0
546	20240430	093000	48685120	8840	8830	8850	8830	1381
547	20240430	092900	36490860	8820	8850	8850	8820	3231
548	20240430	092800	7959350	8860	8870	8870	8860	127
549	20240430	092700	6833120	8880	8880	8880	8880	0
550	20240430	092600	6833120	8880	8880	8880	8880	0
551	20240430	092500	6833120	8880	8880	8880	8880	0
552	20240430	092400	6833120	8880	8880	8880	8880	1
553	20240430	092300	6824240	8870	8870	8870	8870	0
554	20240430	092200	6824240	8870	8870	8870	8870	0
555	20240430	092100	6824240	8870	8870	8870	8870	0
556	20240430	092000	6824240	8870	8870	8870	8870	1
557	20240430	091900	6815370	8860	8860	8860	8860	0
558	20240430	091800	6815370	8860	8860	8860	8860	0
559	20240430	091700	6815370	8860	8860	8860	8860	0
560	20240430	091600	6815370	8860	8860	8860	8860	100
561	20240430	091500	5929370	8860	8860	8860	8860	0
562	20240430	091400	5929370	8860	8860	8860	8860	0
563	20240430	091300	5929370	8860	8860	8860	8860	0
564	20240430	091200	5929370	8860	8860	8860	8860	0
565	20240430	091100	5929370	8860	8860	8860	8860	0
566	20240430	091000	5929370	8860	8860	8860	8860	0
567	20240430	090900	5929370	8860	8860	8860	8860	0
568	20240430	090800	5929370	8860	8860	8860	8860	0
569	20240430	090700	5929370	8860	8860	8860	8860	0
570	20240430	090600	5929370	8860	8880	8900	8860	58
571	20240430	090500	5413460	8860	8860	8860	8860	0
572	20240430	090400	5413460	8860	8860	8860	8860	0
573	20240430	090300	5413460	8860	8860	8860	8860	0
574	20240430	090200	5413460	8860	8860	8860	8860	0
575	20240430	090100	5413460	8860	8860	8860	8860	0
576	20240430	090000	5413460	8860	8860	8860	8860	611