KissMeData/007700/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185000	111275520	15090	15090	15090	15090	288
3	20240430	184900	111275520	15090	15090	15090	15090	0
4	20240430	184800	111275520	15090	15090	15090	15090	0
5	20240430	184700	111275520	15090	15090	15090	15090	0
6	20240430	184600	111275520	15090	15090	15090	15090	0
7	20240430	184500	111275520	15090	15090	15090	15090	0
8	20240430	184400	111275520	15090	15090	15090	15090	0
9	20240430	184300	111275520	15090	15090	15090	15090	0
10	20240430	184200	111275520	15090	15090	15090	15090	0
11	20240430	184100	111275520	15090	15090	15090	15090	0
12	20240430	184000	111275520	15090	15090	15090	15090	0
13	20240430	183900	111275520	15090	15090	15090	15090	0
14	20240430	183800	111275520	15090	15090	15090	15090	0
15	20240430	183700	111275520	15090	15090	15090	15090	0
16	20240430	183600	111275520	15090	15090	15090	15090	0
17	20240430	183500	111275520	15090	15090	15090	15090	0
18	20240430	183400	111275520	15090	15090	15090	15090	0
19	20240430	183300	111275520	15090	15090	15090	15090	0
20	20240430	183200	111275520	15090	15090	15090	15090	0
21	20240430	183100	111275520	15090	15090	15090	15090	0
22	20240430	183000	111275520	15090	15090	15090	15090	0
23	20240430	182900	111275520	15090	15090	15090	15090	0
24	20240430	182800	111275520	15090	15090	15090	15090	0
25	20240430	182700	111275520	15090	15090	15090	15090	0
26	20240430	182600	111275520	15090	15090	15090	15090	0
27	20240430	182500	111275520	15090	15090	15090	15090	0
28	20240430	182400	111275520	15090	15090	15090	15090	0
29	20240430	182300	111275520	15090	15090	15090	15090	0
30	20240430	182200	111275520	15090	15090	15090	15090	0
31	20240430	182100	111275520	15090	15090	15090	15090	0
32	20240430	182000	111275520	15090	15090	15090	15090	288
33	20240430	181900	111275520	15090	15090	15090	15090	0
34	20240430	181800	111275520	15090	15090	15090	15090	0
35	20240430	181700	111275520	15090	15090	15090	15090	0
36	20240430	181600	111275520	15090	15090	15090	15090	0
37	20240430	181500	111275520	15090	15090	15090	15090	0
38	20240430	181400	111275520	15090	15090	15090	15090	0
39	20240430	181300	111275520	15090	15090	15090	15090	0
40	20240430	181200	111275520	15090	15090	15090	15090	0
41	20240430	181100	111275520	15090	15090	15090	15090	0
42	20240430	181000	111275520	15090	15090	15090	15090	0
43	20240430	180900	111275520	15090	15090	15090	15090	0
44	20240430	180800	111275520	15090	15090	15090	15090	0
45	20240430	180700	111275520	15090	15090	15090	15090	0
46	20240430	180600	111275520	15090	15090	15090	15090	0
47	20240430	180500	111275520	15090	15090	15090	15090	0
48	20240430	180400	111275520	15090	15090	15090	15090	0
49	20240430	180300	111275520	15090	15090	15090	15090	0
50	20240430	180200	111275520	15090	15090	15090	15090	0
51	20240430	180100	111275520	15090	15090	15090	15090	0
52	20240430	180000	111275520	15090	15090	15090	15090	0
53	20240430	175900	111275520	15090	15090	15090	15090	0
54	20240430	175800	111275520	15090	15090	15090	15090	0
55	20240430	175700	111275520	15090	15090	15090	15090	0
56	20240430	175600	111275520	15090	15090	15090	15090	0
57	20240430	175500	111275520	15090	15090	15090	15090	0
58	20240430	175400	111275520	15090	15090	15090	15090	0
59	20240430	175300	111275520	15090	15090	15090	15090	0
60	20240430	175200	111275520	15090	15090	15090	15090	0
61	20240430	175100	111275520	15090	15090	15090	15090	0
62	20240430	175000	111275520	15090	15090	15090	15090	288
63	20240430	174900	111275520	15090	15090	15090	15090	0
64	20240430	174800	111275520	15090	15090	15090	15090	0
65	20240430	174700	111275520	15090	15090	15090	15090	0
66	20240430	174600	111275520	15090	15090	15090	15090	0
67	20240430	174500	111275520	15090	15090	15090	15090	0
68	20240430	174400	111275520	15090	15090	15090	15090	0
69	20240430	174300	111275520	15090	15090	15090	15090	0
70	20240430	174200	111275520	15090	15090	15090	15090	0
71	20240430	174100	111275520	15090	15090	15090	15090	0
72	20240430	174000	111275520	15090	15090	15090	15090	0
73	20240430	173900	111275520	15090	15090	15090	15090	0
74	20240430	173800	111275520	15090	15090	15090	15090	0
75	20240430	173700	111275520	15090	15090	15090	15090	0
76	20240430	173600	111275520	15090	15090	15090	15090	0
77	20240430	173500	111275520	15090	15090	15090	15090	0
78	20240430	173400	111275520	15090	15090	15090	15090	0
79	20240430	173300	111275520	15090	15090	15090	15090	0
80	20240430	173200	111275520	15090	15090	15090	15090	0
81	20240430	173100	111275520	15090	15090	15090	15090	0
82	20240430	173000	111275520	15090	15090	15090	15090	0
83	20240430	172900	111275520	15090	15090	15090	15090	0
84	20240430	172800	111275520	15090	15090	15090	15090	0
85	20240430	172700	111275520	15090	15090	15090	15090	0
86	20240430	172600	111275520	15090	15090	15090	15090	0
87	20240430	172500	111275520	15090	15090	15090	15090	0
88	20240430	172400	111275520	15090	15090	15090	15090	0
89	20240430	172300	111275520	15090	15090	15090	15090	0
90	20240430	172200	111275520	15090	15090	15090	15090	0
91	20240430	172100	111275520	15090	15090	15090	15090	0
92	20240430	172000	111275520	15090	15090	15090	15090	288
93	20240430	171900	111275520	15090	15090	15090	15090	0
94	20240430	171800	111275520	15090	15090	15090	15090	0
95	20240430	171700	111275520	15090	15090	15090	15090	0
96	20240430	171600	111275520	15090	15090	15090	15090	0
97	20240430	171500	111275520	15090	15090	15090	15090	0
98	20240430	171400	111275520	15090	15090	15090	15090	0
99	20240430	171300	111275520	15090	15090	15090	15090	0
100	20240430	171200	111275520	15090	15090	15090	15090	0
101	20240430	171100	111275520	15090	15090	15090	15090	0
102	20240430	171000	111275520	15090	15090	15090	15090	0
103	20240430	170900	111275520	15090	15090	15090	15090	0
104	20240430	170800	111275520	15090	15090	15090	15090	0
105	20240430	170700	111275520	15090	15090	15090	15090	0
106	20240430	170600	111275520	15090	15090	15090	15090	0
107	20240430	170500	111275520	15090	15090	15090	15090	0
108	20240430	170400	111275520	15090	15090	15090	15090	0
109	20240430	170300	111275520	15090	15090	15090	15090	0
110	20240430	170200	111275520	15090	15090	15090	15090	0
111	20240430	170100	111275520	15090	15090	15090	15090	0
112	20240430	170000	111275520	15090	15090	15090	15090	0
113	20240430	165900	111275520	15090	15090	15090	15090	0
114	20240430	165800	111275520	15090	15090	15090	15090	0
115	20240430	165700	111275520	15090	15090	15090	15090	0
116	20240430	165600	111275520	15090	15090	15090	15090	0
117	20240430	165500	111275520	15090	15090	15090	15090	0
118	20240430	165400	111275520	15090	15090	15090	15090	0
119	20240430	165300	111275520	15090	15090	15090	15090	0
120	20240430	165200	111275520	15090	15090	15090	15090	0
121	20240430	165100	111275520	15090	15090	15090	15090	0
122	20240430	165000	111275520	15090	15090	15090	15090	288
123	20240430	164900	111275520	15090	15090	15090	15090	0
124	20240430	164800	111275520	15090	15090	15090	15090	0
125	20240430	164700	111275520	15090	15090	15090	15090	0
126	20240430	164600	111275520	15090	15090	15090	15090	0
127	20240430	164500	111275520	15090	15090	15090	15090	0
128	20240430	164400	111275520	15090	15090	15090	15090	0
129	20240430	164300	111275520	15090	15090	15090	15090	0
130	20240430	164200	111275520	15090	15090	15090	15090	0
131	20240430	164100	111275520	15090	15090	15090	15090	0
132	20240430	164000	111275520	15090	15090	15090	15090	0
133	20240430	163900	111275520	15090	15090	15090	15090	0
134	20240430	163800	111275520	15090	15090	15090	15090	0
135	20240430	163700	111275520	15090	15090	15090	15090	0
136	20240430	163600	111275520	15090	15090	15090	15090	0
137	20240430	163500	111275520	15090	15090	15090	15090	0
138	20240430	163400	111275520	15090	15090	15090	15090	0
139	20240430	163300	111275520	15090	15090	15090	15090	0
140	20240430	163200	111275520	15090	15090	15090	15090	0
141	20240430	163100	111275520	15090	15090	15090	15090	0
142	20240430	163000	111275520	15090	15090	15090	15090	0
143	20240430	162900	111275520	15090	15090	15090	15090	0
144	20240430	162800	111275520	15090	15090	15090	15090	0
145	20240430	162700	111275520	15090	15090	15090	15090	0
146	20240430	162600	111275520	15090	15090	15090	15090	0
147	20240430	162500	111275520	15090	15090	15090	15090	0
148	20240430	162400	111275520	15090	15090	15090	15090	0
149	20240430	162300	111275520	15090	15090	15090	15090	0
150	20240430	162200	111275520	15090	15090	15090	15090	0
151	20240430	162100	111275520	15090	15090	15090	15090	0
152	20240430	162000	111275520	15090	15090	15090	15090	288
153	20240430	161900	111275520	15090	15090	15090	15090	0
154	20240430	161800	111275520	15090	15090	15090	15090	0
155	20240430	161700	111275520	15090	15090	15090	15090	0
156	20240430	161600	111275520	15090	15090	15090	15090	0
157	20240430	161500	111275520	15090	15090	15090	15090	0
158	20240430	161400	111275520	15090	15090	15090	15090	0
159	20240430	161300	111275520	15090	15090	15090	15090	0
160	20240430	161200	111275520	15090	15090	15090	15090	0
161	20240430	161100	111275520	15090	15090	15090	15090	0
162	20240430	161000	111275520	15090	15090	15090	15090	0
163	20240430	160900	111275520	15090	15090	15090	15090	0
164	20240430	160800	111275520	15090	15090	15090	15090	0
165	20240430	160700	111275520	15090	15090	15090	15090	0
166	20240430	160600	111275520	15090	15090	15090	15090	0
167	20240430	160500	111275520	15090	15090	15090	15090	0
168	20240430	160400	111275520	15090	15090	15090	15090	0
169	20240430	160300	111275520	15090	15090	15090	15090	0
170	20240430	160200	111275520	15090	15090	15090	15090	0
171	20240430	160100	111275520	15090	15090	15090	15090	0
172	20240430	160000	111275520	15090	15090	15090	15090	0
173	20240430	155900	111275520	15090	15090	15090	15090	0
174	20240430	155800	111275520	15090	15090	15090	15090	0
175	20240430	155700	111275520	15090	15090	15090	15090	0
176	20240430	155600	111275520	15090	15090	15090	15090	0
177	20240430	155500	111275520	15090	15090	15090	15090	0
178	20240430	155400	111275520	15090	15090	15090	15090	0
179	20240430	155300	111275520	15090	15090	15090	15090	0
180	20240430	155200	111275520	15090	15090	15090	15090	0
181	20240430	155100	111275520	15090	15090	15090	15090	0
182	20240430	155000	111275520	15090	15090	15090	15090	288
183	20240430	154900	111275520	15090	15090	15090	15090	0
184	20240430	154800	111275520	15090	15090	15090	15090	0
185	20240430	154700	111275520	15090	15090	15090	15090	0
186	20240430	154600	111275520	15090	15090	15090	15090	0
187	20240430	154500	111275520	15090	15090	15090	15090	0
188	20240430	154400	111275520	15090	15090	15090	15090	0
189	20240430	154300	111275520	15090	15090	15090	15090	0
190	20240430	154200	111275520	15090	15090	15090	15090	0
191	20240430	154100	111275520	15090	15090	15090	15090	0
192	20240430	154000	111275520	15090	15090	15090	15090	0
193	20240430	153900	111275520	15090	15090	15090	15090	0
194	20240430	153800	111275520	15090	15090	15090	15090	0
195	20240430	153700	111275520	15090	15090	15090	15090	0
196	20240430	153600	111275520	15090	15090	15090	15090	0
197	20240430	153500	111275520	15090	15090	15090	15090	0
198	20240430	153400	111275520	15090	15090	15090	15090	0
199	20240430	153300	111275520	15090	15090	15090	15090	0
200	20240430	153200	111275520	15090	15090	15090	15090	0
201	20240430	153100	111275520	15090	15090	15090	15090	0
202	20240430	153000	111275520	15090	15090	15090	15090	288
203	20240430	152900	106929600	15090	15090	15090	15090	0
204	20240430	152800	106929600	15090	15090	15090	15090	0
205	20240430	152700	106929600	15090	15090	15090	15090	0
206	20240430	152600	106929600	15090	15090	15090	15090	0
207	20240430	152500	106929600	15090	15090	15090	15090	0
208	20240430	152400	106929600	15090	15090	15090	15090	0
209	20240430	152300	106929600	15090	15090	15090	15090	0
210	20240430	152200	106929600	15090	15090	15090	15090	0
211	20240430	152100	106929600	15090	15090	15090	15090	0
212	20240430	152000	106929600	15090	15090	15090	15090	0
213	20240430	151900	106929600	15090	15090	15090	15090	27
214	20240430	151800	106522170	15120	15120	15120	15120	1
215	20240430	151700	106507050	15130	15130	15130	15130	2
216	20240430	151600	106476790	15090	15090	15090	15090	0
217	20240430	151500	106476790	15090	15090	15090	15090	0
218	20240430	151400	106476790	15090	15090	15090	15090	316
219	20240430	151300	101708350	15100	15100	15100	15100	94
220	20240430	151200	100288950	15130	15130	15130	15130	0
221	20240430	151100	100288950	15130	15130	15130	15130	0
222	20240430	151000	100288950	15130	15130	15130	15130	1
223	20240430	150900	100273820	15100	15100	15100	15100	0
224	20240430	150800	100273820	15100	15100	15100	15100	11
225	20240430	150700	100107720	15130	15130	15130	15130	1
226	20240430	150600	100092590	15140	15140	15140	15140	0
227	20240430	150500	100092590	15140	15140	15140	15140	0
228	20240430	150400	100092590	15140	15140	15140	15140	0
229	20240430	150300	100092590	15140	15140	15140	15140	0
230	20240430	150200	100092590	15140	15140	15140	15140	0
231	20240430	150100	100092590	15140	15140	15140	15140	0
232	20240430	150000	100092590	15140	15140	15140	15140	0
233	20240430	145900	100092590	15140	15140	15140	15140	1
234	20240430	145800	100077450	15100	15100	15100	15100	69
235	20240430	145700	99035550	15140	15140	15140	15140	1
236	20240430	145600	99020410	15100	15100	15100	15100	0
237	20240430	145500	99020410	15100	15100	15100	15100	0
238	20240430	145400	99020410	15100	15100	15100	15100	0
239	20240430	145300	99020410	15100	15100	15100	15100	250
240	20240430	145200	95245410	15100	15100	15100	15100	0
241	20240430	145100	95245410	15100	15100	15100	15100	20
242	20240430	145000	94943410	15100	15100	15100	15100	0
243	20240430	144900	94943410	15100	15100	15100	15100	2
244	20240430	144800	94913210	15100	15100	15100	15100	0
245	20240430	144700	94913210	15100	15100	15100	15100	0
246	20240430	144600	94913210	15100	15100	15100	15100	0
247	20240430	144500	94913210	15100	15100	15100	15100	0
248	20240430	144400	94913210	15100	15100	15100	15100	0
249	20240430	144300	94913210	15100	15100	15100	15100	0
250	20240430	144200	94913210	15100	15100	15100	15100	0
251	20240430	144100	94913210	15100	15100	15100	15100	0
252	20240430	144000	94913210	15100	15100	15100	15100	5
253	20240430	143900	94837710	15100	15100	15100	15100	0
254	20240430	143800	94837710	15100	15100	15100	15100	0
255	20240430	143700	94837710	15100	15100	15100	15100	0
256	20240430	143600	94837710	15100	15100	15100	15100	0
257	20240430	143500	94837710	15100	15100	15100	15100	10
258	20240430	143400	94686710	15100	15100	15100	15100	0
259	20240430	143300	94686710	15100	15100	15100	15100	0
260	20240430	143200	94686710	15100	15100	15100	15100	0
261	20240430	143100	94686710	15100	15130	15130	15100	51
262	20240430	143000	93916220	15130	15130	15130	15130	0
263	20240430	142900	93916220	15130	15130	15130	15130	39
264	20240430	142800	93326150	15130	15130	15130	15130	0
265	20240430	142700	93326150	15130	15130	15130	15130	0
266	20240430	142600	93326150	15130	15130	15130	15130	0
267	20240430	142500	93326150	15130	15130	15130	15130	0
268	20240430	142400	93326150	15130	15130	15130	15130	0
269	20240430	142300	93326150	15130	15130	15130	15130	60
270	20240430	142200	92418350	15130	15130	15130	15130	0
271	20240430	142100	92418350	15130	15130	15130	15130	0
272	20240430	142000	92418350	15130	15130	15130	15130	0
273	20240430	141900	92418350	15130	15160	15160	15130	501
274	20240430	141800	84829530	15150	15150	15150	15150	0
275	20240430	141700	84829530	15150	15150	15150	15150	7
276	20240430	141600	84723480	15150	15150	15150	15150	1
277	20240430	141500	84708330	15160	15160	15160	15160	5
278	20240430	141400	84632530	15180	15180	15180	15180	0
279	20240430	141300	84632530	15180	15180	15180	15180	0
280	20240430	141200	84632530	15180	15180	15180	15180	0
281	20240430	141100	84632530	15180	15180	15180	15180	0
282	20240430	141000	84632530	15180	15180	15180	15180	30
283	20240430	140900	84177130	15180	15180	15180	15180	0
284	20240430	140800	84177130	15180	15180	15180	15180	21
285	20240430	140700	83858350	15160	15160	15160	15160	0
286	20240430	140600	83858350	15160	15160	15160	15160	0
287	20240430	140500	83858350	15160	15160	15160	15160	2
288	20240430	140400	83828030	15170	15170	15170	15170	0
289	20240430	140300	83828030	15170	15170	15170	15170	0
290	20240430	140200	83828030	15170	15170	15170	15170	1
291	20240430	140100	83812860	15160	15160	15160	15160	0
292	20240430	140000	83812860	15160	15160	15160	15160	0
293	20240430	135900	83812860	15160	15160	15160	15160	0
294	20240430	135800	83812860	15160	15160	15160	15160	0
295	20240430	135700	83812860	15160	15160	15160	15160	1
296	20240430	135600	83797700	15180	15180	15180	15180	8
297	20240430	135500	83676260	15180	15180	15180	15180	2
298	20240430	135400	83645900	15190	15190	15190	15190	0
299	20240430	135300	83645900	15190	15190	15190	15190	0
300	20240430	135200	83645900	15190	15190	15190	15190	0
301	20240430	135100	83645900	15190	15190	15190	15190	0
302	20240430	135000	83645900	15190	15190	15190	15190	0
303	20240430	134900	83645900	15190	15190	15190	15190	0
304	20240430	134800	83645900	15190	15190	15190	15190	20
305	20240430	134700	83342100	15190	15190	15190	15190	0
306	20240430	134600	83342100	15190	15190	15190	15190	0
307	20240430	134500	83342100	15190	15190	15190	15190	0
308	20240430	134400	83342100	15190	15190	15190	15190	0
309	20240430	134300	83342100	15190	15190	15190	15190	0
310	20240430	134200	83342100	15190	15190	15190	15190	0
311	20240430	134100	83342100	15190	15170	15190	15170	210
312	20240430	134000	80154910	15160	15160	15160	15160	0
313	20240430	133900	80154910	15160	15150	15160	15150	219
314	20240430	133800	76836030	15150	15150	15150	15150	0
315	20240430	133700	76836030	15150	15150	15150	15150	102
316	20240430	133600	75290730	15140	15140	15140	15140	0
317	20240430	133500	75290730	15140	15140	15140	15140	0
318	20240430	133400	75290730	15140	15140	15140	15140	0
319	20240430	133300	75290730	15140	15140	15140	15140	0
320	20240430	133200	75290730	15140	15140	15140	15140	0
321	20240430	133100	75290730	15140	15140	15140	15140	0
322	20240430	133000	75290730	15140	15140	15140	15140	88
323	20240430	132900	73958410	15140	15140	15140	15140	1
324	20240430	132800	73943270	15140	15140	15140	15140	0
325	20240430	132700	73943270	15140	15140	15140	15140	0
326	20240430	132600	73943270	15140	15140	15140	15140	0
327	20240430	132500	73943270	15140	15140	15140	15140	0
328	20240430	132400	73943270	15140	15140	15140	15140	0
329	20240430	132300	73943270	15140	15140	15140	15140	0
330	20240430	132200	73943270	15140	15140	15140	15140	0
331	20240430	132100	73943270	15140	15140	15140	15140	0
332	20240430	132000	73943270	15140	15140	15140	15140	1
333	20240430	131900	73928130	15140	15140	15140	15140	0
334	20240430	131800	73928130	15140	15140	15140	15140	0
335	20240430	131700	73928130	15140	15140	15140	15140	0
336	20240430	131600	73928130	15140	15140	15140	15140	2
337	20240430	131500	73897850	15140	15140	15140	15140	0
338	20240430	131400	73897850	15140	15140	15140	15140	0
339	20240430	131300	73897850	15140	15140	15140	15140	0
340	20240430	131200	73897850	15140	15140	15140	15140	0
341	20240430	131100	73897850	15140	15140	15140	15140	1
342	20240430	131000	73882710	15140	15140	15140	15140	20
343	20240430	130900	73579910	15140	15140	15140	15140	0
344	20240430	130800	73579910	15140	15140	15140	15140	0
345	20240430	130700	73579910	15140	15140	15140	15140	2
346	20240430	130600	73549630	15140	15140	15140	15140	0
347	20240430	130500	73549630	15140	15140	15140	15140	3
348	20240430	130400	73504210	15140	15140	15140	15140	0
349	20240430	130300	73504210	15140	15140	15140	15140	0
350	20240430	130200	73504210	15140	15140	15140	15140	15
351	20240430	130100	73277110	15150	15150	15150	15150	0
352	20240430	130000	73277110	15150	15150	15150	15150	10
353	20240430	125900	73125610	15140	15140	15140	15140	2
354	20240430	125800	73095330	15150	15150	15150	15150	15
355	20240430	125700	72868080	15140	15150	15150	15140	200
356	20240430	125600	69840010	15150	15150	15150	15150	0
357	20240430	125500	69840010	15150	15150	15150	15150	1
358	20240430	125400	69824860	15150	15140	15150	15140	112
359	20240430	125300	68128480	15140	15140	15140	15140	0
360	20240430	125200	68128480	15140	15140	15140	15140	0
361	20240430	125100	68128480	15140	15140	15140	15140	0
362	20240430	125000	68128480	15140	15140	15140	15140	1
363	20240430	124900	68113340	15130	15130	15130	15130	0
364	20240430	124800	68113340	15130	15130	15130	15130	0
365	20240430	124700	68113340	15130	15130	15130	15130	0
366	20240430	124600	68113340	15130	15130	15130	15130	13
367	20240430	124500	67916650	15130	15130	15130	15130	0
368	20240430	124400	67916650	15130	15130	15130	15130	0
369	20240430	124300	67916650	15130	15130	15130	15130	110
370	20240430	124200	66252350	15120	15120	15120	15120	0
371	20240430	124100	66252350	15120	15120	15120	15120	0
372	20240430	124000	66252350	15120	15120	15120	15120	0
373	20240430	123900	66252350	15120	15120	15120	15120	0
374	20240430	123800	66252350	15120	15120	15120	15120	5
375	20240430	123700	66176750	15110	15110	15110	15110	0
376	20240430	123600	66176750	15110	15110	15110	15110	1
377	20240430	123500	66161640	15130	15130	15130	15130	0
378	20240430	123400	66161640	15130	15130	15130	15130	0
379	20240430	123300	66161640	15130	15130	15130	15130	0
380	20240430	123200	66161640	15130	15130	15130	15130	9
381	20240430	123100	66025470	15140	15140	15140	15140	0
382	20240430	123000	66025470	15140	15140	15140	15140	0
383	20240430	122900	66025470	15140	15140	15140	15140	0
384	20240430	122800	66025470	15140	15140	15140	15140	0
385	20240430	122700	66025470	15140	15140	15140	15140	0
386	20240430	122600	66025470	15140	15140	15140	15140	0
387	20240430	122500	66025470	15140	15140	15140	15140	0
388	20240430	122400	66025470	15140	15120	15140	15120	6
389	20240430	122300	65934690	15110	15110	15110	15110	0
390	20240430	122200	65934690	15110	15110	15110	15110	0
391	20240430	122100	65934690	15110	15110	15110	15110	0
392	20240430	122000	65934690	15110	15110	15110	15110	0
393	20240430	121900	65934690	15110	15110	15110	15110	0
394	20240430	121800	65934690	15110	15110	15110	15110	0
395	20240430	121700	65934690	15110	15110	15110	15110	0
396	20240430	121600	65934690	15110	15110	15110	15110	1
397	20240430	121500	65919580	15110	15090	15110	15090	61
398	20240430	121400	64998210	15080	15080	15080	15080	47
399	20240430	121300	64289450	15090	15090	15090	15090	0
400	20240430	121200	64289450	15090	15070	15090	15070	79
401	20240430	121100	63097490	15080	15080	15080	15080	5
402	20240430	121000	63022090	15090	15090	15090	15090	0
403	20240430	120900	63022090	15090	15090	15090	15090	0
404	20240430	120800	63022090	15090	15090	15090	15090	0
405	20240430	120700	63022090	15090	15090	15090	15090	0
406	20240430	120600	63022090	15090	15090	15090	15090	31
407	20240430	120500	62554300	15090	15090	15090	15090	0
408	20240430	120400	62554300	15090	15090	15090	15090	1
409	20240430	120300	62539210	15080	15080	15080	15080	6
410	20240430	120200	62448730	15080	15080	15080	15080	18
411	20240430	120100	62177290	15080	15080	15080	15080	0
412	20240430	120000	62177290	15080	15080	15080	15080	0
413	20240430	115900	62177290	15080	15080	15080	15080	0
414	20240430	115800	62177290	15080	15080	15080	15080	0
415	20240430	115700	62177290	15080	15080	15080	15080	0
416	20240430	115600	62177290	15080	15080	15080	15080	0
417	20240430	115500	62177290	15080	15080	15080	15080	1
418	20240430	115400	62162210	15050	15050	15050	15050	0
419	20240430	115300	62162210	15050	15050	15050	15050	0
420	20240430	115200	62162210	15050	15050	15050	15050	0
421	20240430	115100	62162210	15050	15050	15050	15050	0
422	20240430	115000	62162210	15050	15050	15050	15050	0
423	20240430	114900	62162210	15050	15050	15050	15050	0
424	20240430	114800	62162210	15050	15050	15050	15050	0
425	20240430	114700	62162210	15050	15050	15050	15050	0
426	20240430	114600	62162210	15050	15050	15050	15050	0
427	20240430	114500	62162210	15050	15050	15050	15050	0
428	20240430	114400	62162210	15050	15050	15050	15050	0
429	20240430	114300	62162210	15050	15050	15050	15050	0
430	20240430	114200	62162210	15050	15050	15050	15050	0
431	20240430	114100	62162210	15050	15050	15050	15050	0
432	20240430	114000	62162210	15050	15050	15050	15050	10
433	20240430	113900	62011710	15060	15060	15060	15060	517
434	20240430	113800	54225690	15060	15060	15060	15060	1
435	20240430	113700	54210630	15060	15060	15060	15060	60
436	20240430	113600	53307030	15060	15060	15060	15060	60
437	20240430	113500	52403430	15060	15060	15060	15060	30
438	20240430	113400	51951630	15060	15060	15060	15060	0
439	20240430	113300	51951630	15060	15070	15070	15060	41
440	20240430	113200	51334150	15070	15070	15070	15070	2
441	20240430	113100	51304010	15080	15080	15080	15080	0
442	20240430	113000	51304010	15080	15080	15080	15080	0
443	20240430	112900	51304010	15080	15080	15080	15080	0
444	20240430	112800	51304010	15080	15080	15080	15080	111
445	20240430	112700	49630130	15050	15050	15050	15050	0
446	20240430	112600	49630130	15050	15050	15080	15050	108
447	20240430	112500	48001840	15090	15090	15090	15090	0
448	20240430	112400	48001840	15090	15090	15090	15090	0
449	20240430	112300	48001840	15090	15090	15090	15090	0
450	20240430	112200	48001840	15090	15090	15090	15090	0
451	20240430	112100	48001840	15090	15090	15090	15090	0
452	20240430	112000	48001840	15090	15090	15090	15090	0
453	20240430	111900	48001840	15090	15090	15090	15090	0
454	20240430	111800	48001840	15090	15090	15090	15090	0
455	20240430	111700	48001840	15090	15090	15090	15090	0
456	20240430	111600	48001840	15090	15090	15090	15090	10
457	20240430	111500	47850940	15090	15090	15090	15090	1
458	20240430	111400	47835850	15040	15040	15040	15040	0
459	20240430	111300	47835850	15040	15040	15040	15040	0
460	20240430	111200	47835850	15040	15040	15040	15040	0
461	20240430	111100	47835850	15040	15040	15040	15040	1
462	20240430	111000	47820810	15000	15000	15000	15000	259
463	20240430	110900	43935810	15000	15010	15010	15000	168
464	20240430	110800	41414470	15090	15020	15090	15020	11
465	20240430	110700	41249180	15010	15030	15030	15010	200
466	20240430	110600	38246940	15020	15020	15020	15020	0
467	20240430	110500	38246940	15020	15030	15090	15020	108
468	20240430	110400	36624530	15040	15040	15040	15040	1
469	20240430	110300	36609490	15040	15040	15040	15040	100
470	20240430	110200	35105490	15040	15040	15040	15040	176
471	20240430	110100	32458450	15080	15080	15080	15080	0
472	20240430	110000	32458450	15080	15080	15080	15080	0
473	20240430	105900	32458450	15080	15080	15080	15080	0
474	20240430	105800	32458450	15080	15080	15080	15080	0
475	20240430	105700	32458450	15080	15080	15080	15080	0
476	20240430	105600	32458450	15080	15080	15080	15080	0
477	20240430	105500	32458450	15080	15080	15080	15080	0
478	20240430	105400	32458450	15080	15080	15080	15080	107
479	20240430	105300	30844890	15080	15080	15080	15080	0
480	20240430	105200	30844890	15080	15080	15080	15080	0
481	20240430	105100	30844890	15080	15080	15080	15080	0
482	20240430	105000	30844890	15080	15070	15080	15050	240
483	20240430	104900	27227190	15060	15060	15060	15060	111
484	20240430	104800	25555530	15060	15060	15060	15060	0
485	20240430	104700	25555530	15060	15060	15060	15060	0
486	20240430	104600	25555530	15060	15060	15060	15060	0
487	20240430	104500	25555530	15060	15060	15060	15060	0
488	20240430	104400	25555530	15060	15060	15060	15060	0
489	20240430	104300	25555530	15060	15100	15100	15060	525
490	20240430	104200	17637100	15110	15110	15110	15110	0
491	20240430	104100	17637100	15110	15110	15110	15110	0
492	20240430	104000	17637100	15110	15110	15110	15110	0
493	20240430	103900	17637100	15110	15110	15110	15110	0
494	20240430	103800	17637100	15110	15110	15110	15110	0
495	20240430	103700	17637100	15110	15110	15110	15110	0
496	20240430	103600	17637100	15110	15110	15110	15110	0
497	20240430	103500	17637100	15110	15110	15110	15110	0
498	20240430	103400	17637100	15110	15110	15110	15110	0
499	20240430	103300	17637100	15110	15110	15110	15110	0
500	20240430	103200	17637100	15110	15110	15110	15110	0
501	20240430	103100	17637100	15110	15110	15110	15110	0
502	20240430	103000	17637100	15110	15110	15110	15110	0
503	20240430	102900	17637100	15110	15110	15110	15110	20
504	20240430	102800	17334900	15110	15110	15110	15110	20
505	20240430	102700	17032700	15110	15110	15110	15110	10
506	20240430	102600	16881600	15110	15110	15110	15110	100
507	20240430	102500	15370600	15090	15090	15090	15090	0
508	20240430	102400	15370600	15090	15090	15090	15090	20
509	20240430	102300	15068800	15090	15090	15090	15090	0
510	20240430	102200	15068800	15090	15090	15090	15090	0
511	20240430	102100	15068800	15090	15090	15090	15090	30
512	20240430	102000	14616100	15110	15110	15110	15110	1
513	20240430	101900	14600990	15110	15110	15110	15110	2
514	20240430	101800	14570770	15110	15110	15110	15110	0
515	20240430	101700	14570770	15110	15110	15110	15110	0
516	20240430	101600	14570770	15110	15110	15110	15110	0
517	20240430	101500	14570770	15110	15110	15110	15110	0
518	20240430	101400	14570770	15110	15110	15110	15110	0
519	20240430	101300	14570770	15110	15110	15110	15110	0
520	20240430	101200	14570770	15110	15110	15110	15110	0
521	20240430	101100	14570770	15110	15110	15110	15110	0
522	20240430	101000	14570770	15110	15110	15110	15110	0
523	20240430	100900	14570770	15110	15110	15110	15110	0
524	20240430	100800	14570770	15110	15090	15110	15090	2
525	20240430	100700	14540570	15090	15090	15090	15090	0
526	20240430	100600	14540570	15090	15090	15090	15090	93
527	20240430	100500	13137200	15080	15080	15080	15080	0
528	20240430	100400	13137200	15080	15080	15080	15080	10
529	20240430	100300	12986400	15090	15090	15090	15090	2
530	20240430	100200	12956220	15080	15080	15080	15080	0
531	20240430	100100	12956220	15080	15080	15080	15080	0
532	20240430	100000	12956220	15080	15090	15090	15080	2
533	20240430	095900	12926050	15090	15090	15090	15090	1
534	20240430	095800	12910960	15080	15080	15080	15080	0
535	20240430	095700	12910960	15080	15080	15080	15080	0
536	20240430	095600	12910960	15080	15080	15080	15080	1
537	20240430	095500	12895880	15090	15090	15090	15090	0
538	20240430	095400	12895880	15090	15090	15090	15090	0
539	20240430	095300	12895880	15090	15090	15090	15090	3
540	20240430	095200	12850610	15090	15090	15090	15090	0
541	20240430	095100	12850610	15090	15090	15090	15090	26
542	20240430	095000	12458270	15080	15080	15080	15080	0
543	20240430	094900	12458270	15080	15080	15080	15080	0
544	20240430	094800	12458270	15080	15080	15080	15080	0
545	20240430	094700	12458270	15080	15080	15080	15080	7
546	20240430	094600	12352710	15090	15090	15090	15090	0
547	20240430	094500	12352710	15090	15090	15090	15090	0
548	20240430	094400	12352710	15090	15090	15090	15090	17
549	20240430	094300	12096180	15090	15090	15090	15090	0
550	20240430	094200	12096180	15090	15090	15090	15090	0
551	20240430	094100	12096180	15090	15090	15090	15090	5
552	20240430	094000	12020730	15080	15080	15080	15080	0
553	20240430	093900	12020730	15080	15090	15090	15080	161
554	20240430	093800	9592800	15090	15090	15090	15090	1
555	20240430	093700	9577710	15090	15090	15090	15090	2
556	20240430	093600	9547530	15090	15090	15090	15090	1
557	20240430	093500	9532440	15090	15090	15090	15090	0
558	20240430	093400	9532440	15090	15090	15090	15090	0
559	20240430	093300	9532440	15090	15090	15090	15090	1
560	20240430	093200	9517350	15090	15090	15090	15090	0
561	20240430	093100	9517350	15090	15090	15090	15090	0
562	20240430	093000	9517350	15090	15090	15090	15090	32
563	20240430	092900	9034470	15090	15090	15090	15090	0
564	20240430	092800	9034470	15090	15090	15090	15090	0
565	20240430	092700	9034470	15090	15090	15090	15090	1
566	20240430	092600	9019380	15090	15090	15090	15090	0
567	20240430	092500	9019380	15090	15090	15090	15090	0
568	20240430	092400	9019380	15090	15100	15100	15090	25
569	20240430	092300	8642030	15100	15100	15100	15100	146
570	20240430	092200	6437430	15100	15100	15100	15100	0
571	20240430	092100	6437430	15100	15100	15100	15100	0
572	20240430	092000	6437430	15100	15100	15100	15100	1
573	20240430	091900	6422330	15140	15140	15140	15140	0
574	20240430	091800	6422330	15140	15140	15140	15140	0
575	20240430	091700	6422330	15140	15140	15140	15140	267
576	20240430	091600	2379950	15140	15140	15140	15140	2
577	20240430	091500	2349670	15140	15140	15140	15140	0
578	20240430	091400	2349670	15140	15140	15140	15140	1
579	20240430	091300	2334530	15100	15100	15100	15100	11
580	20240430	091200	2168430	15150	15150	15150	15150	0
581	20240430	091100	2168430	15150	15150	15150	15150	0
582	20240430	091000	2168430	15150	15150	15150	15150	13
583	20240430	090900	1971480	15160	15160	15160	15160	2
584	20240430	090800	1941160	15180	15180	15180	15180	0
585	20240430	090700	1941160	15180	15180	15180	15180	2
586	20240430	090600	1910800	15200	15200	15200	15200	0
587	20240430	090500	1910800	15200	15200	15200	15200	0
588	20240430	090400	1910800	15200	15150	15200	15150	120
589	20240430	090300	90600	15100	15100	15100	15100	0
590	20240430	090200	90600	15100	15100	15100	15100	0
591	20240430	090100	90600	15100	15100	15100	15100	1
592	20240430	090000	75500	15100	15100	15100	15100	5