KissMeData/017000/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	190300	119811830	2930	2930	2930	2930	943
3	20240430	190200	119811830	2930	2930	2930	2930	0
4	20240430	190100	119811830	2930	2930	2930	2930	0
5	20240430	190000	119811830	2930	2930	2930	2930	0
6	20240430	185900	119811830	2930	2930	2930	2930	0
7	20240430	185800	119811830	2930	2930	2930	2930	0
8	20240430	185700	119811830	2930	2930	2930	2930	0
9	20240430	185600	119811830	2930	2930	2930	2930	0
10	20240430	185500	119811830	2930	2930	2930	2930	0
11	20240430	185400	119811830	2930	2930	2930	2930	0
12	20240430	185300	119811830	2930	2930	2930	2930	0
13	20240430	185200	119811830	2930	2930	2930	2930	0
14	20240430	185100	119811830	2930	2930	2930	2930	0
15	20240430	185000	119811830	2930	2930	2930	2930	0
16	20240430	184900	119811830	2930	2930	2930	2930	0
17	20240430	184800	119811830	2930	2930	2930	2930	0
18	20240430	184700	119811830	2930	2930	2930	2930	0
19	20240430	184600	119811830	2930	2930	2930	2930	0
20	20240430	184500	119811830	2930	2930	2930	2930	0
21	20240430	184400	119811830	2930	2930	2930	2930	0
22	20240430	184300	119811830	2930	2930	2930	2930	0
23	20240430	184200	119811830	2930	2930	2930	2930	0
24	20240430	184100	119811830	2930	2930	2930	2930	0
25	20240430	184000	119811830	2930	2930	2930	2930	0
26	20240430	183900	119811830	2930	2930	2930	2930	0
27	20240430	183800	119811830	2930	2930	2930	2930	0
28	20240430	183700	119811830	2930	2930	2930	2930	0
29	20240430	183600	119811830	2930	2930	2930	2930	0
30	20240430	183500	119811830	2930	2930	2930	2930	0
31	20240430	183400	119811830	2930	2930	2930	2930	0
32	20240430	183300	119811830	2930	2930	2930	2930	943
33	20240430	183200	119811830	2930	2930	2930	2930	0
34	20240430	183100	119811830	2930	2930	2930	2930	0
35	20240430	183000	119811830	2930	2930	2930	2930	0
36	20240430	182900	119811830	2930	2930	2930	2930	0
37	20240430	182800	119811830	2930	2930	2930	2930	0
38	20240430	182700	119811830	2930	2930	2930	2930	0
39	20240430	182600	119811830	2930	2930	2930	2930	0
40	20240430	182500	119811830	2930	2930	2930	2930	0
41	20240430	182400	119811830	2930	2930	2930	2930	0
42	20240430	182300	119811830	2930	2930	2930	2930	0
43	20240430	182200	119811830	2930	2930	2930	2930	0
44	20240430	182100	119811830	2930	2930	2930	2930	0
45	20240430	182000	119811830	2930	2930	2930	2930	0
46	20240430	181900	119811830	2930	2930	2930	2930	0
47	20240430	181800	119811830	2930	2930	2930	2930	0
48	20240430	181700	119811830	2930	2930	2930	2930	0
49	20240430	181600	119811830	2930	2930	2930	2930	0
50	20240430	181500	119811830	2930	2930	2930	2930	0
51	20240430	181400	119811830	2930	2930	2930	2930	0
52	20240430	181300	119811830	2930	2930	2930	2930	0
53	20240430	181200	119811830	2930	2930	2930	2930	0
54	20240430	181100	119811830	2930	2930	2930	2930	0
55	20240430	181000	119811830	2930	2930	2930	2930	0
56	20240430	180900	119811830	2930	2930	2930	2930	0
57	20240430	180800	119811830	2930	2930	2930	2930	0
58	20240430	180700	119811830	2930	2930	2930	2930	0
59	20240430	180600	119811830	2930	2930	2930	2930	0
60	20240430	180500	119811830	2930	2930	2930	2930	0
61	20240430	180400	119811830	2930	2930	2930	2930	0
62	20240430	180300	119811830	2930	2930	2930	2930	943
63	20240430	180200	119811830	2930	2930	2930	2930	0
64	20240430	180100	119811830	2930	2930	2930	2930	0
65	20240430	180000	119811830	2930	2930	2930	2930	0
66	20240430	175900	119811830	2930	2930	2930	2930	0
67	20240430	175800	119811830	2930	2930	2930	2930	0
68	20240430	175700	119811830	2930	2930	2930	2930	0
69	20240430	175600	119811830	2930	2930	2930	2930	0
70	20240430	175500	119811830	2930	2930	2930	2930	0
71	20240430	175400	119811830	2930	2930	2930	2930	0
72	20240430	175300	119811830	2930	2930	2930	2930	0
73	20240430	175200	119811830	2930	2930	2930	2930	0
74	20240430	175100	119811830	2930	2930	2930	2930	0
75	20240430	175000	119811830	2930	2930	2930	2930	0
76	20240430	174900	119811830	2930	2930	2930	2930	0
77	20240430	174800	119811830	2930	2930	2930	2930	0
78	20240430	174700	119811830	2930	2930	2930	2930	0
79	20240430	174600	119811830	2930	2930	2930	2930	0
80	20240430	174500	119811830	2930	2930	2930	2930	0
81	20240430	174400	119811830	2930	2930	2930	2930	0
82	20240430	174300	119811830	2930	2930	2930	2930	0
83	20240430	174200	119811830	2930	2930	2930	2930	0
84	20240430	174100	119811830	2930	2930	2930	2930	0
85	20240430	174000	119811830	2930	2930	2930	2930	0
86	20240430	173900	119811830	2930	2930	2930	2930	0
87	20240430	173800	119811830	2930	2930	2930	2930	0
88	20240430	173700	119811830	2930	2930	2930	2930	0
89	20240430	173600	119811830	2930	2930	2930	2930	0
90	20240430	173500	119811830	2930	2930	2930	2930	0
91	20240430	173400	119811830	2930	2930	2930	2930	0
92	20240430	173300	119811830	2930	2930	2930	2930	943
93	20240430	173200	119811830	2930	2930	2930	2930	0
94	20240430	173100	119811830	2930	2930	2930	2930	0
95	20240430	173000	119811830	2930	2930	2930	2930	0
96	20240430	172900	119811830	2930	2930	2930	2930	0
97	20240430	172800	119811830	2930	2930	2930	2930	0
98	20240430	172700	119811830	2930	2930	2930	2930	0
99	20240430	172600	119811830	2930	2930	2930	2930	0
100	20240430	172500	119811830	2930	2930	2930	2930	0
101	20240430	172400	119811830	2930	2930	2930	2930	0
102	20240430	172300	119811830	2930	2930	2930	2930	0
103	20240430	172200	119811830	2930	2930	2930	2930	0
104	20240430	172100	119811830	2930	2930	2930	2930	0
105	20240430	172000	119811830	2930	2930	2930	2930	0
106	20240430	171900	119811830	2930	2930	2930	2930	0
107	20240430	171800	119811830	2930	2930	2930	2930	0
108	20240430	171700	119811830	2930	2930	2930	2930	0
109	20240430	171600	119811830	2930	2930	2930	2930	0
110	20240430	171500	119811830	2930	2930	2930	2930	0
111	20240430	171400	119811830	2930	2930	2930	2930	0
112	20240430	171300	119811830	2930	2930	2930	2930	0
113	20240430	171200	119811830	2930	2930	2930	2930	0
114	20240430	171100	119811830	2930	2930	2930	2930	0
115	20240430	171000	119811830	2930	2930	2930	2930	0
116	20240430	170900	119811830	2930	2930	2930	2930	0
117	20240430	170800	119811830	2930	2930	2930	2930	0
118	20240430	170700	119811830	2930	2930	2930	2930	0
119	20240430	170600	119811830	2930	2930	2930	2930	0
120	20240430	170500	119811830	2930	2930	2930	2930	0
121	20240430	170400	119811830	2930	2930	2930	2930	0
122	20240430	170300	119811830	2930	2930	2930	2930	943
123	20240430	170200	119811830	2930	2930	2930	2930	0
124	20240430	170100	119811830	2930	2930	2930	2930	0
125	20240430	170000	119811830	2930	2930	2930	2930	0
126	20240430	165900	119811830	2930	2930	2930	2930	0
127	20240430	165800	119811830	2930	2930	2930	2930	0
128	20240430	165700	119811830	2930	2930	2930	2930	0
129	20240430	165600	119811830	2930	2930	2930	2930	0
130	20240430	165500	119811830	2930	2930	2930	2930	0
131	20240430	165400	119811830	2930	2930	2930	2930	0
132	20240430	165300	119811830	2930	2930	2930	2930	0
133	20240430	165200	119811830	2930	2930	2930	2930	0
134	20240430	165100	119811830	2930	2930	2930	2930	0
135	20240430	165000	119811830	2930	2930	2930	2930	0
136	20240430	164900	119811830	2930	2930	2930	2930	0
137	20240430	164800	119811830	2930	2930	2930	2930	0
138	20240430	164700	119811830	2930	2930	2930	2930	0
139	20240430	164600	119811830	2930	2930	2930	2930	0
140	20240430	164500	119811830	2930	2930	2930	2930	0
141	20240430	164400	119811830	2930	2930	2930	2930	0
142	20240430	164300	119811830	2930	2930	2930	2930	0
143	20240430	164200	119811830	2930	2930	2930	2930	0
144	20240430	164100	119811830	2930	2930	2930	2930	0
145	20240430	164000	119811830	2930	2930	2930	2930	0
146	20240430	163900	119811830	2930	2930	2930	2930	0
147	20240430	163800	119811830	2930	2930	2930	2930	0
148	20240430	163700	119811830	2930	2930	2930	2930	0
149	20240430	163600	119811830	2930	2930	2930	2930	0
150	20240430	163500	119811830	2930	2930	2930	2930	0
151	20240430	163400	119811830	2930	2930	2930	2930	0
152	20240430	163300	119811830	2930	2930	2930	2930	943
153	20240430	163200	119811830	2930	2930	2930	2930	0
154	20240430	163100	119811830	2930	2930	2930	2930	0
155	20240430	163000	119811830	2930	2930	2930	2930	0
156	20240430	162900	119811830	2930	2930	2930	2930	0
157	20240430	162800	119811830	2930	2930	2930	2930	0
158	20240430	162700	119811830	2930	2930	2930	2930	0
159	20240430	162600	119811830	2930	2930	2930	2930	0
160	20240430	162500	119811830	2930	2930	2930	2930	0
161	20240430	162400	119811830	2930	2930	2930	2930	0
162	20240430	162300	119811830	2930	2930	2930	2930	0
163	20240430	162200	119811830	2930	2930	2930	2930	0
164	20240430	162100	119811830	2930	2930	2930	2930	0
165	20240430	162000	119811830	2930	2930	2930	2930	0
166	20240430	161900	119811830	2930	2930	2930	2930	0
167	20240430	161800	119811830	2930	2930	2930	2930	0
168	20240430	161700	119811830	2930	2930	2930	2930	0
169	20240430	161600	119811830	2930	2930	2930	2930	0
170	20240430	161500	119811830	2930	2930	2930	2930	0
171	20240430	161400	119811830	2930	2930	2930	2930	0
172	20240430	161300	119811830	2930	2930	2930	2930	0
173	20240430	161200	119811830	2930	2930	2930	2930	0
174	20240430	161100	119811830	2930	2930	2930	2930	0
175	20240430	161000	119811830	2930	2930	2930	2930	0
176	20240430	160900	119811830	2930	2930	2930	2930	0
177	20240430	160800	119811830	2930	2930	2930	2930	0
178	20240430	160700	119811830	2930	2930	2930	2930	0
179	20240430	160600	119811830	2930	2930	2930	2930	0
180	20240430	160500	119811830	2930	2930	2930	2930	0
181	20240430	160400	119811830	2930	2930	2930	2930	0
182	20240430	160300	119811830	2930	2930	2930	2930	943
183	20240430	160200	119811830	2930	2930	2930	2930	0
184	20240430	160100	119811830	2930	2930	2930	2930	0
185	20240430	160000	119811830	2930	2930	2930	2930	0
186	20240430	155900	119811830	2930	2930	2930	2930	0
187	20240430	155800	119811830	2930	2930	2930	2930	0
188	20240430	155700	119811830	2930	2930	2930	2930	0
189	20240430	155600	119811830	2930	2930	2930	2930	0
190	20240430	155500	119811830	2930	2930	2930	2930	0
191	20240430	155400	119811830	2930	2930	2930	2930	0
192	20240430	155300	119811830	2930	2930	2930	2930	0
193	20240430	155200	119811830	2930	2930	2930	2930	0
194	20240430	155100	119811830	2930	2930	2930	2930	0
195	20240430	155000	119811830	2930	2930	2930	2930	0
196	20240430	154900	119811830	2930	2930	2930	2930	0
197	20240430	154800	119811830	2930	2930	2930	2930	0
198	20240430	154700	119811830	2930	2930	2930	2930	0
199	20240430	154600	119811830	2930	2930	2930	2930	0
200	20240430	154500	119811830	2930	2930	2930	2930	0
201	20240430	154400	119811830	2930	2930	2930	2930	0
202	20240430	154300	119811830	2930	2930	2930	2930	0
203	20240430	154200	119811830	2930	2930	2930	2930	0
204	20240430	154100	119811830	2930	2930	2930	2930	0
205	20240430	154000	119811830	2930	2930	2930	2930	0
206	20240430	153900	119811830	2930	2930	2930	2930	0
207	20240430	153800	119811830	2930	2930	2930	2930	0
208	20240430	153700	119811830	2930	2930	2930	2930	0
209	20240430	153600	119811830	2930	2930	2930	2930	0
210	20240430	153500	119811830	2930	2930	2930	2930	0
211	20240430	153400	119811830	2930	2930	2930	2930	0
212	20240430	153300	119811830	2930	2930	2930	2930	943
213	20240430	153200	119811830	2930	2930	2930	2930	0
214	20240430	153100	119811830	2930	2930	2930	2930	0
215	20240430	153000	119811830	2930	2930	2930	2930	943
216	20240430	152900	117048840	2935	2935	2935	2935	0
217	20240430	152800	117048840	2935	2935	2935	2935	0
218	20240430	152700	117048840	2935	2935	2935	2935	0
219	20240430	152600	117048840	2935	2935	2935	2935	0
220	20240430	152500	117048840	2935	2935	2935	2935	0
221	20240430	152400	117048840	2935	2935	2935	2935	0
222	20240430	152300	117048840	2935	2935	2935	2935	0
223	20240430	152200	117048840	2935	2935	2935	2935	0
224	20240430	152100	117048840	2935	2935	2935	2935	0
225	20240430	152000	117048840	2935	2935	2935	2935	0
226	20240430	151900	117048840	2935	2935	2935	2935	23
227	20240430	151800	116981335	2930	2930	2930	2930	2
228	20240430	151700	116975475	2935	2935	2935	2935	0
229	20240430	151600	116975475	2935	2935	2935	2935	13
230	20240430	151500	116937320	2930	2930	2930	2930	10
231	20240430	151400	116908020	2935	2935	2935	2935	0
232	20240430	151300	116908020	2935	2935	2935	2935	0
233	20240430	151200	116908020	2935	2935	2935	2935	0
234	20240430	151100	116908020	2935	2935	2935	2935	0
235	20240430	151000	116908020	2935	2935	2935	2935	1
236	20240430	150900	116905085	2935	2935	2935	2935	0
237	20240430	150800	116905085	2935	2930	2935	2930	160
238	20240430	150700	116435540	2930	2930	2930	2930	0
239	20240430	150600	116435540	2930	2930	2930	2930	0
240	20240430	150500	116435540	2930	2930	2930	2930	8
241	20240430	150400	116412100	2930	2930	2930	2930	0
242	20240430	150300	116412100	2930	2930	2930	2930	0
243	20240430	150200	116412100	2930	2930	2930	2930	8
244	20240430	150100	116388660	2930	2930	2930	2930	0
245	20240430	150000	116388660	2930	2930	2930	2930	0
246	20240430	145900	116388660	2930	2930	2930	2930	10
247	20240430	145800	116359360	2930	2930	2930	2930	0
248	20240430	145700	116359360	2930	2930	2930	2930	9
249	20240430	145600	116332990	2930	2930	2930	2930	8
250	20240430	145500	116309550	2930	2930	2930	2930	899
251	20240430	145400	113675480	2930	2930	2930	2930	53
252	20240430	145300	113520190	2930	2930	2930	2930	8
253	20240430	145200	113496750	2930	2930	2930	2930	345
254	20240430	145100	112485900	2930	2930	2930	2930	6000
255	20240430	145000	94905900	2930	2930	2930	2930	8
256	20240430	144900	94882460	2930	2930	2930	2930	2280
257	20240430	144800	88202060	2930	2930	2930	2930	2
258	20240430	144700	88196200	2935	2935	2935	2935	0
259	20240430	144600	88196200	2935	2935	2935	2935	0
260	20240430	144500	88196200	2935	2935	2935	2935	0
261	20240430	144400	88196200	2935	2935	2935	2935	0
262	20240430	144300	88196200	2935	2935	2935	2935	0
263	20240430	144200	88196200	2935	2935	2935	2935	0
264	20240430	144100	88196200	2935	2935	2935	2935	0
265	20240430	144000	88196200	2935	2935	2935	2935	0
266	20240430	143900	88196200	2935	2935	2935	2935	0
267	20240430	143800	88196200	2935	2935	2935	2935	2
268	20240430	143700	88190330	2935	2935	2935	2935	0
269	20240430	143600	88190330	2935	2935	2935	2935	74
270	20240430	143500	87973140	2930	2930	2930	2930	126
271	20240430	143400	87603960	2930	2930	2930	2930	0
272	20240430	143300	87603960	2930	2930	2930	2930	0
273	20240430	143200	87603960	2930	2930	2930	2930	50
274	20240430	143100	87457460	2935	2935	2935	2935	0
275	20240430	143000	87457460	2935	2935	2935	2935	531
276	20240430	142900	85898975	2935	2935	2935	2935	7
277	20240430	142800	85878430	2935	2935	2935	2935	2
278	20240430	142700	85872560	2930	2930	2930	2930	0
279	20240430	142600	85872560	2930	2930	2930	2930	8
280	20240430	142500	85849120	2930	2930	2930	2930	0
281	20240430	142400	85849120	2930	2930	2930	2930	0
282	20240430	142300	85849120	2930	2935	2935	2930	720
283	20240430	142200	83739165	2935	2935	2935	2935	100
284	20240430	142100	83445665	2930	2930	2930	2930	2
285	20240430	142000	83439805	2935	2935	2935	2935	0
286	20240430	141900	83439805	2935	2935	2935	2935	0
287	20240430	141800	83439805	2935	2935	2935	2935	17
288	20240430	141700	83389910	2935	2935	2935	2935	100
289	20240430	141600	83096410	2935	2940	2940	2935	297
290	20240430	141500	82224700	2945	2945	2945	2945	0
291	20240430	141400	82224700	2945	2945	2945	2945	0
292	20240430	141300	82224700	2945	2945	2945	2945	0
293	20240430	141200	82224700	2945	2945	2945	2945	0
294	20240430	141100	82224700	2945	2945	2945	2945	0
295	20240430	141000	82224700	2945	2940	2945	2940	23
296	20240430	140900	82157045	2945	2945	2945	2945	0
297	20240430	140800	82157045	2945	2945	2945	2945	0
298	20240430	140700	82157045	2945	2945	2945	2945	0
299	20240430	140600	82157045	2945	2940	2945	2940	136
300	20240430	140500	81757200	2935	2935	2935	2935	8
301	20240430	140400	81733720	2935	2930	2935	2930	407
302	20240430	140300	80539340	2930	2930	2930	2930	0
303	20240430	140200	80539340	2930	2930	2930	2930	8
304	20240430	140100	80515900	2930	2930	2930	2930	0
305	20240430	140000	80515900	2930	2930	2930	2930	0
306	20240430	135900	80515900	2930	2930	2930	2930	8
307	20240430	135800	80492460	2930	2930	2930	2930	0
308	20240430	135700	80492460	2930	2930	2930	2930	356
309	20240430	135600	79449380	2930	2930	2930	2930	8
310	20240430	135500	79425940	2930	2930	2930	2930	0
311	20240430	135400	79425940	2930	2930	2930	2930	1
312	20240430	135300	79423010	2935	2935	2935	2935	0
313	20240430	135200	79423010	2935	2935	2935	2935	0
314	20240430	135100	79423010	2935	2935	2935	2935	0
315	20240430	135000	79423010	2935	2935	2935	2935	0
316	20240430	134900	79423010	2935	2935	2935	2935	0
317	20240430	134800	79423010	2935	2935	2935	2935	0
318	20240430	134700	79423010	2935	2935	2935	2935	6
319	20240430	134600	79405400	2935	2935	2935	2935	0
320	20240430	134500	79405400	2935	2935	2935	2935	160
321	20240430	134400	78935800	2935	2935	2935	2935	8
322	20240430	134300	78912320	2935	2935	2935	2935	0
323	20240430	134200	78912320	2935	2935	2935	2935	5
324	20240430	134100	78897645	2935	2935	2935	2935	8
325	20240430	134000	78874165	2935	2935	2935	2935	0
326	20240430	133900	78874165	2935	2935	2935	2935	0
327	20240430	133800	78874165	2935	2935	2935	2935	8
328	20240430	133700	78850685	2935	2935	2935	2935	83
329	20240430	133600	78607080	2945	2945	2945	2945	0
330	20240430	133500	78607080	2945	2945	2945	2945	0
331	20240430	133400	78607080	2945	2945	2945	2945	0
332	20240430	133300	78607080	2945	2945	2945	2945	0
333	20240430	133200	78607080	2945	2945	2945	2945	153
334	20240430	133100	78156495	2945	2945	2945	2945	16
335	20240430	133000	78109375	2945	2945	2945	2945	0
336	20240430	132900	78109375	2945	2945	2945	2945	0
337	20240430	132800	78109375	2945	2945	2945	2945	0
338	20240430	132700	78109375	2945	2945	2945	2945	0
339	20240430	132600	78109375	2945	2945	2945	2945	230
340	20240430	132500	77432025	2945	2935	2945	2935	983
341	20240430	132400	74537585	2940	2940	2940	2940	0
342	20240430	132300	74537585	2940	2940	2940	2940	484
343	20240430	132200	73114625	2930	2930	2930	2930	0
344	20240430	132100	73114625	2930	2930	2930	2930	0
345	20240430	132000	73114625	2930	2930	2930	2930	8
346	20240430	131900	73091185	2920	2930	2930	2920	700
347	20240430	131800	71041490	2930	2940	2940	2930	15
348	20240430	131700	70997440	2950	2950	2950	2950	0
349	20240430	131600	70997440	2950	2950	2950	2950	113
350	20240430	131500	70664090	2950	2950	2950	2950	0
351	20240430	131400	70664090	2950	2950	2950	2950	0
352	20240430	131300	70664090	2950	2950	2950	2950	68
353	20240430	131200	70463490	2950	2945	2950	2945	2
354	20240430	131100	70457595	2935	2935	2935	2935	16
355	20240430	131000	70410635	2950	2930	2950	2930	601
356	20240430	130900	68640685	2930	2930	2930	2930	0
357	20240430	130800	68640685	2930	2930	2930	2930	346
358	20240430	130700	67626905	2930	2930	2930	2930	0
359	20240430	130600	67626905	2930	2930	2930	2930	5
360	20240430	130500	67612255	2945	2945	2945	2945	0
361	20240430	130400	67612255	2945	2945	2945	2945	0
362	20240430	130300	67612255	2945	2945	2945	2945	78
363	20240430	130200	67382545	2945	2945	2945	2945	0
364	20240430	130100	67382545	2945	2945	2945	2945	0
365	20240430	130000	67382545	2945	2925	2945	2925	36
366	20240430	125900	67276625	2945	2945	2945	2945	339
367	20240430	125800	66278270	2945	2930	2945	2930	1297
368	20240430	125700	62462350	2930	2930	2930	2930	0
369	20240430	125600	62462350	2930	2930	2930	2930	6
370	20240430	125500	62444770	2930	2930	2930	2930	0
371	20240430	125400	62444770	2930	2930	2930	2930	0
372	20240430	125300	62444770	2930	2925	2930	2925	9
373	20240430	125200	62418440	2925	2925	2925	2925	0
374	20240430	125100	62418440	2925	2925	2925	2925	0
375	20240430	125000	62418440	2925	2925	2925	2925	8
376	20240430	124900	62395040	2925	2925	2925	2925	0
377	20240430	124800	62395040	2925	2925	2925	2925	0
378	20240430	124700	62395040	2925	2930	2930	2925	8
379	20240430	124600	62371635	2925	2925	2925	2925	0
380	20240430	124500	62371635	2925	2925	2925	2925	0
381	20240430	124400	62371635	2925	2925	2925	2925	2
382	20240430	124300	62365785	2940	2940	2940	2940	0
383	20240430	124200	62365785	2940	2940	2940	2940	100
384	20240430	124100	62071785	2945	2945	2945	2945	0
385	20240430	124000	62071785	2945	2925	2945	2925	295
386	20240430	123900	61204705	2925	2925	2925	2925	0
387	20240430	123800	61204705	2925	2925	2925	2925	0
388	20240430	123700	61204705	2925	2925	2925	2925	0
389	20240430	123600	61204705	2925	2925	2925	2925	0
390	20240430	123500	61204705	2925	2925	2925	2925	0
391	20240430	123400	61204705	2925	2925	2925	2925	0
392	20240430	123300	61204705	2925	2925	2925	2925	0
393	20240430	123200	61204705	2925	2920	2925	2920	5
394	20240430	123100	61190085	2935	2935	2935	2935	0
395	20240430	123000	61190085	2935	2935	2935	2935	0
396	20240430	122900	61190085	2935	2935	2935	2935	7
397	20240430	122800	61169540	2935	2935	2935	2935	0
398	20240430	122700	61169540	2935	2935	2935	2935	0
399	20240430	122600	61169540	2935	2935	2935	2935	0
400	20240430	122500	61169540	2935	2935	2935	2935	26
401	20240430	122400	61093230	2935	2935	2935	2935	1
402	20240430	122300	61090295	2920	2920	2920	2920	8
403	20240430	122200	61066935	2920	2920	2920	2920	0
404	20240430	122100	61066935	2920	2935	2935	2920	531
405	20240430	122000	59516400	2940	2945	2945	2940	323
406	20240430	121900	58565295	2945	2945	2945	2945	0
407	20240430	121800	58565295	2945	2935	2945	2935	925
408	20240430	121700	55844770	2940	2940	2940	2940	0
409	20240430	121600	55844770	2940	2930	2940	2930	192
410	20240430	121500	55281240	2915	2915	2915	2915	0
411	20240430	121400	55281240	2915	2915	2915	2915	8
412	20240430	121300	55257920	2915	2915	2915	2915	0
413	20240430	121200	55257920	2915	2915	2915	2915	16
414	20240430	121100	55211280	2935	2935	2935	2935	0
415	20240430	121000	55211280	2935	2930	2935	2930	50
416	20240430	120900	55064585	2930	2930	2930	2930	2
417	20240430	120800	55058725	2930	2930	2930	2930	0
418	20240430	120700	55058725	2930	2930	2930	2930	1
419	20240430	120600	55055795	2930	2930	2930	2930	1924
420	20240430	120500	49418475	2930	2930	2930	2930	8
421	20240430	120400	49395035	2930	2930	2930	2930	14
422	20240430	120300	49354015	2930	2930	2930	2930	86
423	20240430	120200	49102035	2925	2925	2925	2925	59
424	20240430	120100	48929460	2935	2935	2935	2935	7
425	20240430	120000	48908915	2935	2935	2935	2935	0
426	20240430	115900	48908915	2935	2935	2935	2935	0
427	20240430	115800	48908915	2935	2935	2935	2935	0
428	20240430	115700	48908915	2935	2935	2935	2935	0
429	20240430	115600	48908915	2935	2935	2935	2935	0
430	20240430	115500	48908915	2935	2935	2935	2935	146
431	20240430	115400	48480405	2930	2930	2930	2930	0
432	20240430	115300	48480405	2930	2930	2930	2930	357
433	20240430	115200	47434395	2930	2930	2930	2930	0
434	20240430	115100	47434395	2930	2930	2930	2930	0
435	20240430	115000	47434395	2930	2930	2930	2930	8
436	20240430	114900	47410955	2930	2925	2930	2925	831
437	20240430	114800	44977685	2925	2925	2925	2925	0
438	20240430	114700	44977685	2925	2925	2925	2925	0
439	20240430	114600	44977685	2925	2925	2925	2925	46
440	20240430	114500	44843135	2910	2910	2910	2910	0
441	20240430	114400	44843135	2910	2910	2910	2910	8
442	20240430	114300	44819855	2910	2910	2910	2910	0
443	20240430	114200	44819855	2910	2910	2910	2910	0
444	20240430	114100	44819855	2910	2910	2910	2910	8
445	20240430	114000	44796575	2910	2910	2910	2910	0
446	20240430	113900	44796575	2910	2910	2910	2910	0
447	20240430	113800	44796575	2910	2910	2910	2910	8
448	20240430	113700	44773295	2910	2910	2910	2910	0
449	20240430	113600	44773295	2910	2910	2910	2910	0
450	20240430	113500	44773295	2910	2910	2910	2910	8
451	20240430	113400	44750015	2910	2910	2910	2910	0
452	20240430	113300	44750015	2910	2910	2910	2910	0
453	20240430	113200	44750015	2910	2910	2910	2910	8
454	20240430	113100	44726735	2910	2910	2910	2910	0
455	20240430	113000	44726735	2910	2910	2910	2910	0
456	20240430	112900	44726735	2910	2910	2910	2910	8
457	20240430	112800	44703455	2910	2910	2910	2910	0
458	20240430	112700	44703455	2910	2910	2910	2910	0
459	20240430	112600	44703455	2910	2910	2910	2910	128
460	20240430	112500	44330975	2910	2910	2910	2910	0
461	20240430	112400	44330975	2910	2910	2910	2910	1
462	20240430	112300	44328065	2910	2910	2910	2910	8
463	20240430	112200	44304785	2905	2905	2905	2905	0
464	20240430	112100	44304785	2905	2905	2905	2905	0
465	20240430	112000	44304785	2905	2905	2905	2905	8
466	20240430	111900	44281545	2905	2905	2905	2905	0
467	20240430	111800	44281545	2905	2905	2905	2905	0
468	20240430	111700	44281545	2905	2905	2905	2905	8
469	20240430	111600	44258305	2905	2905	2905	2905	0
470	20240430	111500	44258305	2905	2905	2905	2905	0
471	20240430	111400	44258305	2905	2905	2905	2905	258
472	20240430	111300	43508815	2905	2915	2915	2905	24
473	20240430	111200	43438970	2940	2940	2940	2940	0
474	20240430	111100	43438970	2940	2940	2940	2940	0
475	20240430	111000	43438970	2940	2940	2940	2940	0
476	20240430	110900	43438970	2940	2940	2940	2940	0
477	20240430	110800	43438970	2940	2940	2940	2940	0
478	20240430	110700	43438970	2940	2940	2940	2940	0
479	20240430	110600	43438970	2940	2940	2940	2940	0
480	20240430	110500	43438970	2940	2940	2940	2940	0
481	20240430	110400	43438970	2940	2940	2940	2940	0
482	20240430	110300	43438970	2940	2940	2940	2940	0
483	20240430	110200	43438970	2940	2940	2940	2940	0
484	20240430	110100	43438970	2940	2940	2940	2940	50
485	20240430	110000	43291970	2945	2915	2945	2915	1493
486	20240430	105900	38916825	2900	2900	2900	2900	8
487	20240430	105800	38893625	2900	2910	2910	2900	68
488	20240430	105700	38696305	2910	2910	2910	2910	174
489	20240430	105600	38189965	2910	2910	2910	2910	458
490	20240430	105500	36857185	2910	2910	2910	2910	33
491	20240430	105400	36761155	2910	2910	2910	2910	0
492	20240430	105300	36761155	2910	2900	2910	2900	17
493	20240430	105200	36711765	2895	2895	2895	2895	0
494	20240430	105100	36711765	2895	2895	2895	2895	0
495	20240430	105000	36711765	2895	2895	2895	2895	8
496	20240430	104900	36688605	2895	2895	2895	2895	0
497	20240430	104800	36688605	2895	2895	2895	2895	129
498	20240430	104700	36315150	2895	2895	2895	2895	25
499	20240430	104600	36242775	2895	2895	2895	2895	8
500	20240430	104500	36219615	2895	2895	2895	2895	599
501	20240430	104400	34485510	2895	2890	2895	2890	139
502	20240430	104300	34083145	2890	2890	2890	2890	80
503	20240430	104200	33851945	2895	2895	2895	2895	0
504	20240430	104100	33851945	2895	2895	2895	2895	0
505	20240430	104000	33851945	2895	2895	2895	2895	0
506	20240430	103900	33851945	2895	2895	2895	2895	1
507	20240430	103800	33849050	2895	2895	2895	2895	470
508	20240430	103700	32488400	2915	2915	2915	2915	0
509	20240430	103600	32488400	2915	2915	2915	2915	0
510	20240430	103500	32488400	2915	2915	2915	2915	0
511	20240430	103400	32488400	2915	2915	2915	2915	0
512	20240430	103300	32488400	2915	2915	2915	2915	0
513	20240430	103200	32488400	2915	2915	2915	2915	623
514	20240430	103100	30672355	2915	2915	2915	2915	1
515	20240430	103000	30669440	2895	2895	2895	2895	0
516	20240430	102900	30669440	2895	2895	2895	2895	8
517	20240430	102800	30646280	2895	2910	2910	2895	10
518	20240430	102700	30617315	2910	2910	2910	2910	30
519	20240430	102600	30530015	2910	2915	2915	2910	68
520	20240430	102500	30331890	2920	2920	2920	2920	119
521	20240430	102400	29984410	2920	2910	2920	2910	1080
522	20240430	102300	26832130	2910	2910	2910	2910	0
523	20240430	102200	26832130	2910	2910	2910	2910	0
524	20240430	102100	26832130	2910	2910	2910	2910	47
525	20240430	102000	26695360	2910	2910	2910	2910	5
526	20240430	101900	26680810	2910	2910	2910	2910	1
527	20240430	101800	26677900	2910	2910	2910	2910	0
528	20240430	101700	26677900	2910	2900	2910	2900	960
529	20240430	101600	23884380	2900	2900	2900	2900	0
530	20240430	101500	23884380	2900	2900	2900	2900	10
531	20240430	101400	23855380	2910	2900	2910	2880	315
532	20240430	101300	22939230	2910	2910	2910	2910	0
533	20240430	101200	22939230	2910	2910	2910	2910	0
534	20240430	101100	22939230	2910	2910	2910	2910	0
535	20240430	101000	22939230	2910	2910	2910	2910	0
536	20240430	100900	22939230	2910	2910	2910	2910	0
537	20240430	100800	22939230	2910	2900	2910	2900	410
538	20240430	100700	21746630	2910	2910	2910	2910	0
539	20240430	100600	21746630	2910	2910	2910	2910	0
540	20240430	100500	21746630	2910	2910	2910	2910	10
541	20240430	100400	21717530	2910	2880	2910	2880	487
542	20240430	100300	20306865	2880	2880	2880	2880	0
543	20240430	100200	20306865	2880	2880	2880	2880	9
544	20240430	100100	20280945	2880	2880	2880	2880	0
545	20240430	100000	20280945	2880	2880	2880	2880	0
546	20240430	095900	20280945	2880	2880	2880	2880	73
547	20240430	095800	20070705	2890	2890	2890	2890	113
548	20240430	095700	19744135	2890	2890	2890	2890	77
549	20240430	095600	19521605	2895	2900	2900	2895	14
550	20240430	095500	19481070	2900	2900	2900	2900	5
551	20240430	095400	19466570	2900	2900	2900	2900	2
552	20240430	095300	19460770	2900	2900	2900	2900	0
553	20240430	095200	19460770	2900	2895	2900	2895	552
554	20240430	095100	17860320	2890	2885	2890	2885	580
555	20240430	095000	16184165	2885	2885	2885	2885	0
556	20240430	094900	16184165	2885	2885	2885	2885	405
557	20240430	094800	15015740	2885	2885	2885	2885	0
558	20240430	094700	15015740	2885	2885	2885	2885	9
559	20240430	094600	14989775	2885	2885	2885	2885	30
560	20240430	094500	14903225	2885	2885	2885	2885	0
561	20240430	094400	14903225	2885	2885	2885	2885	1
562	20240430	094300	14900340	2890	2890	2890	2890	0
563	20240430	094200	14900340	2890	2890	2890	2890	3
564	20240430	094100	14891670	2885	2885	2885	2885	9
565	20240430	094000	14865705	2885	2885	2885	2885	0
566	20240430	093900	14865705	2885	2885	2885	2885	300
567	20240430	093800	14000205	2885	2885	2885	2885	10
568	20240430	093700	13971355	2885	2885	2885	2885	0
569	20240430	093600	13971355	2885	2885	2885	2885	0
570	20240430	093500	13971355	2885	2885	2885	2885	9
571	20240430	093400	13945390	2885	2885	2885	2885	0
572	20240430	093300	13945390	2885	2885	2885	2885	1
573	20240430	093200	13942505	2885	2885	2885	2885	14
574	20240430	093100	13902115	2885	2885	2885	2885	17
575	20240430	093000	13853070	2885	2885	2885	2885	0
576	20240430	092900	13853070	2885	2885	2885	2885	9
577	20240430	092800	13827105	2880	2880	2880	2880	0
578	20240430	092700	13827105	2880	2885	2885	2880	190
579	20240430	092600	13279460	2885	2885	2885	2885	416
580	20240430	092500	12079300	2885	2885	2885	2885	0
581	20240430	092400	12079300	2885	2885	2885	2885	0
582	20240430	092300	12079300	2885	2880	2885	2880	995
583	20240430	092200	9211270	2880	2885	2885	2880	518
584	20240430	092100	7719340	2880	2880	2880	2880	306
585	20240430	092000	6838060	2890	2885	2890	2885	20
586	20240430	091900	6780305	2885	2885	2885	2885	0
587	20240430	091800	6780305	2885	2885	2885	2885	0
588	20240430	091700	6780305	2885	2885	2885	2885	9
589	20240430	091600	6754340	2885	2880	2885	2880	10
590	20240430	091500	6725495	2880	2880	2880	2880	300
591	20240430	091400	5861495	2880	2880	2880	2880	200
592	20240430	091300	5285495	2885	2885	2885	2885	0
593	20240430	091200	5285495	2885	2885	2885	2885	90
594	20240430	091100	5025845	2880	2880	2880	2880	9
595	20240430	091000	4999925	2880	2885	2885	2880	11
596	20240430	090900	4968195	2890	2890	2890	2890	0
597	20240430	090800	4968195	2890	2875	2890	2875	24
598	20240430	090700	4898970	2875	2875	2875	2875	4
599	20240430	090600	4887470	2875	2875	2875	2875	0
600	20240430	090500	4887470	2875	2875	2875	2875	9
601	20240430	090400	4861595	2875	2875	2875	2875	0
602	20240430	090300	4861595	2875	2875	2875	2875	0
603	20240430	090200	4861595	2875	2875	2875	2875	9
604	20240430	090100	4835720	2875	2875	2875	2875	376
605	20240430	090000	3754720	2870	2875	2875	2870	1306