KissMeData/030610/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	191300	43061230	5030	5030	5030	5030	296
3	20240430	191200	43061230	5030	5030	5030	5030	0
4	20240430	191100	43061230	5030	5030	5030	5030	0
5	20240430	191000	43061230	5030	5030	5030	5030	0
6	20240430	190900	43061230	5030	5030	5030	5030	0
7	20240430	190800	43061230	5030	5030	5030	5030	0
8	20240430	190700	43061230	5030	5030	5030	5030	0
9	20240430	190600	43061230	5030	5030	5030	5030	0
10	20240430	190500	43061230	5030	5030	5030	5030	0
11	20240430	190400	43061230	5030	5030	5030	5030	0
12	20240430	190300	43061230	5030	5030	5030	5030	0
13	20240430	190200	43061230	5030	5030	5030	5030	0
14	20240430	190100	43061230	5030	5030	5030	5030	0
15	20240430	190000	43061230	5030	5030	5030	5030	0
16	20240430	185900	43061230	5030	5030	5030	5030	0
17	20240430	185800	43061230	5030	5030	5030	5030	0
18	20240430	185700	43061230	5030	5030	5030	5030	0
19	20240430	185600	43061230	5030	5030	5030	5030	0
20	20240430	185500	43061230	5030	5030	5030	5030	0
21	20240430	185400	43061230	5030	5030	5030	5030	0
22	20240430	185300	43061230	5030	5030	5030	5030	0
23	20240430	185200	43061230	5030	5030	5030	5030	0
24	20240430	185100	43061230	5030	5030	5030	5030	0
25	20240430	185000	43061230	5030	5030	5030	5030	0
26	20240430	184900	43061230	5030	5030	5030	5030	0
27	20240430	184800	43061230	5030	5030	5030	5030	0
28	20240430	184700	43061230	5030	5030	5030	5030	0
29	20240430	184600	43061230	5030	5030	5030	5030	0
30	20240430	184500	43061230	5030	5030	5030	5030	0
31	20240430	184400	43061230	5030	5030	5030	5030	0
32	20240430	184300	43061230	5030	5030	5030	5030	296
33	20240430	184200	43061230	5030	5030	5030	5030	0
34	20240430	184100	43061230	5030	5030	5030	5030	0
35	20240430	184000	43061230	5030	5030	5030	5030	0
36	20240430	183900	43061230	5030	5030	5030	5030	0
37	20240430	183800	43061230	5030	5030	5030	5030	0
38	20240430	183700	43061230	5030	5030	5030	5030	0
39	20240430	183600	43061230	5030	5030	5030	5030	0
40	20240430	183500	43061230	5030	5030	5030	5030	0
41	20240430	183400	43061230	5030	5030	5030	5030	0
42	20240430	183300	43061230	5030	5030	5030	5030	0
43	20240430	183200	43061230	5030	5030	5030	5030	0
44	20240430	183100	43061230	5030	5030	5030	5030	0
45	20240430	183000	43061230	5030	5030	5030	5030	0
46	20240430	182900	43061230	5030	5030	5030	5030	0
47	20240430	182800	43061230	5030	5030	5030	5030	0
48	20240430	182700	43061230	5030	5030	5030	5030	0
49	20240430	182600	43061230	5030	5030	5030	5030	0
50	20240430	182500	43061230	5030	5030	5030	5030	0
51	20240430	182400	43061230	5030	5030	5030	5030	0
52	20240430	182300	43061230	5030	5030	5030	5030	0
53	20240430	182200	43061230	5030	5030	5030	5030	0
54	20240430	182100	43061230	5030	5030	5030	5030	0
55	20240430	182000	43061230	5030	5030	5030	5030	0
56	20240430	181900	43061230	5030	5030	5030	5030	0
57	20240430	181800	43061230	5030	5030	5030	5030	0
58	20240430	181700	43061230	5030	5030	5030	5030	0
59	20240430	181600	43061230	5030	5030	5030	5030	0
60	20240430	181500	43061230	5030	5030	5030	5030	0
61	20240430	181400	43061230	5030	5030	5030	5030	0
62	20240430	181300	43061230	5030	5030	5030	5030	296
63	20240430	181200	43061230	5030	5030	5030	5030	0
64	20240430	181100	43061230	5030	5030	5030	5030	0
65	20240430	181000	43061230	5030	5030	5030	5030	0
66	20240430	180900	43061230	5030	5030	5030	5030	0
67	20240430	180800	43061230	5030	5030	5030	5030	0
68	20240430	180700	43061230	5030	5030	5030	5030	0
69	20240430	180600	43061230	5030	5030	5030	5030	0
70	20240430	180500	43061230	5030	5030	5030	5030	0
71	20240430	180400	43061230	5030	5030	5030	5030	0
72	20240430	180300	43061230	5030	5030	5030	5030	0
73	20240430	180200	43061230	5030	5030	5030	5030	0
74	20240430	180100	43061230	5030	5030	5030	5030	0
75	20240430	180000	43061230	5030	5030	5030	5030	0
76	20240430	175900	43061230	5030	5030	5030	5030	0
77	20240430	175800	43061230	5030	5030	5030	5030	0
78	20240430	175700	43061230	5030	5030	5030	5030	0
79	20240430	175600	43061230	5030	5030	5030	5030	0
80	20240430	175500	43061230	5030	5030	5030	5030	0
81	20240430	175400	43061230	5030	5030	5030	5030	0
82	20240430	175300	43061230	5030	5030	5030	5030	0
83	20240430	175200	43061230	5030	5030	5030	5030	0
84	20240430	175100	43061230	5030	5030	5030	5030	0
85	20240430	175000	43061230	5030	5030	5030	5030	0
86	20240430	174900	43061230	5030	5030	5030	5030	0
87	20240430	174800	43061230	5030	5030	5030	5030	0
88	20240430	174700	43061230	5030	5030	5030	5030	0
89	20240430	174600	43061230	5030	5030	5030	5030	0
90	20240430	174500	43061230	5030	5030	5030	5030	0
91	20240430	174400	43061230	5030	5030	5030	5030	0
92	20240430	174300	43061230	5030	5030	5030	5030	296
93	20240430	174200	43061230	5030	5030	5030	5030	0
94	20240430	174100	43061230	5030	5030	5030	5030	0
95	20240430	174000	43061230	5030	5030	5030	5030	0
96	20240430	173900	43061230	5030	5030	5030	5030	0
97	20240430	173800	43061230	5030	5030	5030	5030	0
98	20240430	173700	43061230	5030	5030	5030	5030	0
99	20240430	173600	43061230	5030	5030	5030	5030	0
100	20240430	173500	43061230	5030	5030	5030	5030	0
101	20240430	173400	43061230	5030	5030	5030	5030	0
102	20240430	173300	43061230	5030	5030	5030	5030	0
103	20240430	173200	43061230	5030	5030	5030	5030	0
104	20240430	173100	43061230	5030	5030	5030	5030	0
105	20240430	173000	43061230	5030	5030	5030	5030	0
106	20240430	172900	43061230	5030	5030	5030	5030	0
107	20240430	172800	43061230	5030	5030	5030	5030	0
108	20240430	172700	43061230	5030	5030	5030	5030	0
109	20240430	172600	43061230	5030	5030	5030	5030	0
110	20240430	172500	43061230	5030	5030	5030	5030	0
111	20240430	172400	43061230	5030	5030	5030	5030	0
112	20240430	172300	43061230	5030	5030	5030	5030	0
113	20240430	172200	43061230	5030	5030	5030	5030	0
114	20240430	172100	43061230	5030	5030	5030	5030	0
115	20240430	172000	43061230	5030	5030	5030	5030	0
116	20240430	171900	43061230	5030	5030	5030	5030	0
117	20240430	171800	43061230	5030	5030	5030	5030	0
118	20240430	171700	43061230	5030	5030	5030	5030	0
119	20240430	171600	43061230	5030	5030	5030	5030	0
120	20240430	171500	43061230	5030	5030	5030	5030	0
121	20240430	171400	43061230	5030	5030	5030	5030	0
122	20240430	171300	43061230	5030	5030	5030	5030	296
123	20240430	171200	43061230	5030	5030	5030	5030	0
124	20240430	171100	43061230	5030	5030	5030	5030	0
125	20240430	171000	43061230	5030	5030	5030	5030	0
126	20240430	170900	43061230	5030	5030	5030	5030	0
127	20240430	170800	43061230	5030	5030	5030	5030	0
128	20240430	170700	43061230	5030	5030	5030	5030	0
129	20240430	170600	43061230	5030	5030	5030	5030	0
130	20240430	170500	43061230	5030	5030	5030	5030	0
131	20240430	170400	43061230	5030	5030	5030	5030	0
132	20240430	170300	43061230	5030	5030	5030	5030	0
133	20240430	170200	43061230	5030	5030	5030	5030	0
134	20240430	170100	43061230	5030	5030	5030	5030	0
135	20240430	170000	43061230	5030	5030	5030	5030	0
136	20240430	165900	43061230	5030	5030	5030	5030	0
137	20240430	165800	43061230	5030	5030	5030	5030	0
138	20240430	165700	43061230	5030	5030	5030	5030	0
139	20240430	165600	43061230	5030	5030	5030	5030	0
140	20240430	165500	43061230	5030	5030	5030	5030	0
141	20240430	165400	43061230	5030	5030	5030	5030	0
142	20240430	165300	43061230	5030	5030	5030	5030	0
143	20240430	165200	43061230	5030	5030	5030	5030	0
144	20240430	165100	43061230	5030	5030	5030	5030	0
145	20240430	165000	43061230	5030	5030	5030	5030	0
146	20240430	164900	43061230	5030	5030	5030	5030	0
147	20240430	164800	43061230	5030	5030	5030	5030	0
148	20240430	164700	43061230	5030	5030	5030	5030	0
149	20240430	164600	43061230	5030	5030	5030	5030	0
150	20240430	164500	43061230	5030	5030	5030	5030	0
151	20240430	164400	43061230	5030	5030	5030	5030	0
152	20240430	164300	43061230	5030	5030	5030	5030	296
153	20240430	164200	43061230	5030	5030	5030	5030	0
154	20240430	164100	43061230	5030	5030	5030	5030	0
155	20240430	164000	43061230	5030	5030	5030	5030	0
156	20240430	163900	43061230	5030	5030	5030	5030	0
157	20240430	163800	43061230	5030	5030	5030	5030	0
158	20240430	163700	43061230	5030	5030	5030	5030	0
159	20240430	163600	43061230	5030	5030	5030	5030	0
160	20240430	163500	43061230	5030	5030	5030	5030	0
161	20240430	163400	43061230	5030	5030	5030	5030	0
162	20240430	163300	43061230	5030	5030	5030	5030	0
163	20240430	163200	43061230	5030	5030	5030	5030	0
164	20240430	163100	43061230	5030	5030	5030	5030	0
165	20240430	163000	43061230	5030	5030	5030	5030	0
166	20240430	162900	43061230	5030	5030	5030	5030	0
167	20240430	162800	43061230	5030	5030	5030	5030	0
168	20240430	162700	43061230	5030	5030	5030	5030	0
169	20240430	162600	43061230	5030	5030	5030	5030	0
170	20240430	162500	43061230	5030	5030	5030	5030	0
171	20240430	162400	43061230	5030	5030	5030	5030	0
172	20240430	162300	43061230	5030	5030	5030	5030	0
173	20240430	162200	43061230	5030	5030	5030	5030	0
174	20240430	162100	43061230	5030	5030	5030	5030	0
175	20240430	162000	43061230	5030	5030	5030	5030	0
176	20240430	161900	43061230	5030	5030	5030	5030	0
177	20240430	161800	43061230	5030	5030	5030	5030	0
178	20240430	161700	43061230	5030	5030	5030	5030	0
179	20240430	161600	43061230	5030	5030	5030	5030	0
180	20240430	161500	43061230	5030	5030	5030	5030	0
181	20240430	161400	43061230	5030	5030	5030	5030	0
182	20240430	161300	43061230	5030	5030	5030	5030	296
183	20240430	161200	43061230	5030	5030	5030	5030	0
184	20240430	161100	43061230	5030	5030	5030	5030	0
185	20240430	161000	43061230	5030	5030	5030	5030	0
186	20240430	160900	43061230	5030	5030	5030	5030	0
187	20240430	160800	43061230	5030	5030	5030	5030	0
188	20240430	160700	43061230	5030	5030	5030	5030	0
189	20240430	160600	43061230	5030	5030	5030	5030	0
190	20240430	160500	43061230	5030	5030	5030	5030	0
191	20240430	160400	43061230	5030	5030	5030	5030	0
192	20240430	160300	43061230	5030	5030	5030	5030	0
193	20240430	160200	43061230	5030	5030	5030	5030	0
194	20240430	160100	43061230	5030	5030	5030	5030	0
195	20240430	160000	43061230	5030	5030	5030	5030	0
196	20240430	155900	43061230	5030	5030	5030	5030	0
197	20240430	155800	43061230	5030	5030	5030	5030	0
198	20240430	155700	43061230	5030	5030	5030	5030	0
199	20240430	155600	43061230	5030	5030	5030	5030	0
200	20240430	155500	43061230	5030	5030	5030	5030	0
201	20240430	155400	43061230	5030	5030	5030	5030	0
202	20240430	155300	43061230	5030	5030	5030	5030	0
203	20240430	155200	43061230	5030	5030	5030	5030	0
204	20240430	155100	43061230	5030	5030	5030	5030	0
205	20240430	155000	43061230	5030	5030	5030	5030	0
206	20240430	154900	43061230	5030	5030	5030	5030	0
207	20240430	154800	43061230	5030	5030	5030	5030	0
208	20240430	154700	43061230	5030	5030	5030	5030	0
209	20240430	154600	43061230	5030	5030	5030	5030	0
210	20240430	154500	43061230	5030	5030	5030	5030	0
211	20240430	154400	43061230	5030	5030	5030	5030	0
212	20240430	154300	43061230	5030	5030	5030	5030	296
213	20240430	154200	43061230	5030	5030	5030	5030	0
214	20240430	154100	43061230	5030	5030	5030	5030	0
215	20240430	154000	43061230	5030	5030	5030	5030	0
216	20240430	153900	43061230	5030	5030	5030	5030	0
217	20240430	153800	43061230	5030	5030	5030	5030	0
218	20240430	153700	43061230	5030	5030	5030	5030	0
219	20240430	153600	43061230	5030	5030	5030	5030	0
220	20240430	153500	43061230	5030	5030	5030	5030	0
221	20240430	153400	43061230	5030	5030	5030	5030	0
222	20240430	153300	43061230	5030	5030	5030	5030	0
223	20240430	153200	43061230	5030	5030	5030	5030	0
224	20240430	153100	43061230	5030	5030	5030	5030	0
225	20240430	153000	43061230	5030	5030	5030	5030	296
226	20240430	152900	41572350	5030	5030	5030	5030	0
227	20240430	152800	41572350	5030	5030	5030	5030	0
228	20240430	152700	41572350	5030	5030	5030	5030	0
229	20240430	152600	41572350	5030	5030	5030	5030	0
230	20240430	152500	41572350	5030	5030	5030	5030	0
231	20240430	152400	41572350	5030	5030	5030	5030	0
232	20240430	152300	41572350	5030	5030	5030	5030	0
233	20240430	152200	41572350	5030	5030	5030	5030	0
234	20240430	152100	41572350	5030	5030	5030	5030	0
235	20240430	152000	41572350	5030	5030	5030	5030	0
236	20240430	151900	41572350	5030	5030	5030	5030	0
237	20240430	151800	41572350	5030	5030	5030	5030	1
238	20240430	151700	41567320	5030	5030	5030	5030	0
239	20240430	151600	41567320	5030	5030	5030	5030	7
240	20240430	151500	41532110	5030	5030	5030	5030	0
241	20240430	151400	41532110	5030	5030	5030	5030	0
242	20240430	151300	41532110	5030	5030	5030	5030	0
243	20240430	151200	41532110	5030	5030	5030	5030	0
244	20240430	151100	41532110	5030	5020	5030	5020	19
245	20240430	151000	41436710	5020	5020	5020	5020	0
246	20240430	150900	41436710	5020	5020	5020	5020	0
247	20240430	150800	41436710	5020	5020	5020	5020	0
248	20240430	150700	41436710	5020	5020	5020	5020	0
249	20240430	150600	41436710	5020	5020	5020	5020	0
250	20240430	150500	41436710	5020	5020	5020	5020	0
251	20240430	150400	41436710	5020	5020	5020	5020	0
252	20240430	150300	41436710	5020	5020	5020	5020	0
253	20240430	150200	41436710	5020	5020	5020	5020	0
254	20240430	150100	41436710	5020	5020	5020	5020	0
255	20240430	150000	41436710	5020	5020	5020	5020	0
256	20240430	145900	41436710	5020	5030	5030	5020	4
257	20240430	145800	41416610	5020	5020	5020	5020	0
258	20240430	145700	41416610	5020	5020	5020	5020	0
259	20240430	145600	41416610	5020	5020	5020	5020	0
260	20240430	145500	41416610	5020	5020	5020	5020	0
261	20240430	145400	41416610	5020	5020	5020	5020	0
262	20240430	145300	41416610	5020	5020	5020	5020	0
263	20240430	145200	41416610	5020	5020	5020	5020	0
264	20240430	145100	41416610	5020	5020	5020	5020	0
265	20240430	145000	41416610	5020	5020	5020	5020	0
266	20240430	144900	41416610	5020	5020	5020	5020	0
267	20240430	144800	41416610	5020	5020	5020	5020	3
268	20240430	144700	41401550	5020	5020	5020	5020	100
269	20240430	144600	40899550	5020	5020	5020	5020	0
270	20240430	144500	40899550	5020	5020	5020	5020	0
271	20240430	144400	40899550	5020	5020	5020	5020	0
272	20240430	144300	40899550	5020	5020	5020	5020	0
273	20240430	144200	40899550	5020	5020	5020	5020	0
274	20240430	144100	40899550	5020	5020	5020	5020	0
275	20240430	144000	40899550	5020	5020	5020	5020	0
276	20240430	143900	40899550	5020	5020	5020	5020	115
277	20240430	143800	40322250	5020	5020	5020	5020	0
278	20240430	143700	40322250	5020	5020	5020	5020	500
279	20240430	143600	37812250	5020	5020	5020	5020	0
280	20240430	143500	37812250	5020	5020	5020	5020	1
281	20240430	143400	37807230	5040	5030	5040	5030	49
282	20240430	143300	37560750	5020	5020	5020	5020	0
283	20240430	143200	37560750	5020	5020	5020	5020	0
284	20240430	143100	37560750	5020	5020	5020	5020	0
285	20240430	143000	37560750	5020	5020	5020	5020	0
286	20240430	142900	37560750	5020	5020	5020	5020	0
287	20240430	142800	37560750	5020	5020	5020	5020	0
288	20240430	142700	37560750	5020	5020	5020	5020	0
289	20240430	142600	37560750	5020	5020	5020	5020	0
290	20240430	142500	37560750	5020	5020	5020	5020	0
291	20240430	142400	37560750	5020	5020	5020	5020	0
292	20240430	142300	37560750	5020	5020	5020	5020	2
293	20240430	142200	37550710	5020	5020	5020	5020	0
294	20240430	142100	37550710	5020	5020	5020	5020	0
295	20240430	142000	37550710	5020	5020	5020	5020	0
296	20240430	141900	37550710	5020	5020	5020	5020	0
297	20240430	141800	37550710	5020	5020	5020	5020	40
298	20240430	141700	37349910	5020	5030	5030	5020	20
299	20240430	141600	37249350	5030	5030	5030	5030	0
300	20240430	141500	37249350	5030	5030	5030	5030	0
301	20240430	141400	37249350	5030	5030	5030	5030	0
302	20240430	141300	37249350	5030	5030	5030	5030	0
303	20240430	141200	37249350	5030	5030	5030	5030	1
304	20240430	141100	37244320	5030	5030	5030	5030	1
305	20240430	141000	37239290	5030	5030	5030	5030	0
306	20240430	140900	37239290	5030	5030	5030	5030	0
307	20240430	140800	37239290	5030	5030	5030	5030	1
308	20240430	140700	37234260	5040	5040	5040	5040	0
309	20240430	140600	37234260	5040	5040	5040	5040	0
310	20240430	140500	37234260	5040	5040	5040	5040	0
311	20240430	140400	37234260	5040	5040	5040	5040	0
312	20240430	140300	37234260	5040	5040	5040	5040	0
313	20240430	140200	37234260	5040	5040	5040	5040	100
314	20240430	140100	36730260	5020	5020	5020	5020	0
315	20240430	140000	36730260	5020	5020	5020	5020	0
316	20240430	135900	36730260	5020	5020	5020	5020	0
317	20240430	135800	36730260	5020	5020	5020	5020	0
318	20240430	135700	36730260	5020	5020	5020	5020	0
319	20240430	135600	36730260	5020	5020	5020	5020	0
320	20240430	135500	36730260	5020	5020	5020	5020	0
321	20240430	135400	36730260	5020	5020	5020	5020	1
322	20240430	135300	36725240	5020	5020	5020	5020	28
323	20240430	135200	36584680	5020	5020	5020	5020	0
324	20240430	135100	36584680	5020	5020	5020	5020	0
325	20240430	135000	36584680	5020	5020	5020	5020	0
326	20240430	134900	36584680	5020	5020	5020	5020	0
327	20240430	134800	36584680	5020	5020	5020	5020	38
328	20240430	134700	36393920	5030	5030	5030	5030	0
329	20240430	134600	36393920	5030	5030	5030	5030	0
330	20240430	134500	36393920	5030	5030	5030	5030	0
331	20240430	134400	36393920	5030	5030	5030	5030	262
332	20240430	134300	35076060	5040	5040	5040	5040	0
333	20240430	134200	35076060	5040	5040	5040	5040	0
334	20240430	134100	35076060	5040	5040	5040	5040	0
335	20240430	134000	35076060	5040	5040	5040	5040	0
336	20240430	133900	35076060	5040	5040	5040	5040	0
337	20240430	133800	35076060	5040	5040	5040	5040	0
338	20240430	133700	35076060	5040	5040	5040	5040	0
339	20240430	133600	35076060	5040	5040	5040	5040	0
340	20240430	133500	35076060	5040	5040	5040	5040	0
341	20240430	133400	35076060	5040	5040	5040	5040	0
342	20240430	133300	35076060	5040	5040	5040	5040	0
343	20240430	133200	35076060	5040	5040	5040	5040	0
344	20240430	133100	35076060	5040	5040	5040	5040	0
345	20240430	133000	35076060	5040	5040	5040	5040	0
346	20240430	132900	35076060	5040	5040	5040	5040	100
347	20240430	132800	34572060	5050	5050	5050	5050	0
348	20240430	132700	34572060	5050	5050	5050	5050	0
349	20240430	132600	34572060	5050	5050	5050	5050	0
350	20240430	132500	34572060	5050	5050	5050	5050	0
351	20240430	132400	34572060	5050	5050	5050	5050	0
352	20240430	132300	34572060	5050	5050	5050	5050	0
353	20240430	132200	34572060	5050	5050	5050	5050	0
354	20240430	132100	34572060	5050	5050	5050	5050	0
355	20240430	132000	34572060	5050	5050	5050	5050	0
356	20240430	131900	34572060	5050	5050	5050	5050	3
357	20240430	131800	34556910	5050	5050	5050	5050	0
358	20240430	131700	34556910	5050	5050	5050	5050	0
359	20240430	131600	34556910	5050	5050	5050	5050	0
360	20240430	131500	34556910	5050	5050	5050	5050	44
361	20240430	131400	34334710	5040	5040	5040	5040	0
362	20240430	131300	34334710	5040	5040	5040	5040	0
363	20240430	131200	34334710	5040	5040	5040	5040	0
364	20240430	131100	34334710	5040	5040	5040	5040	0
365	20240430	131000	34334710	5040	5040	5040	5040	0
366	20240430	130900	34334710	5040	5040	5040	5040	50
367	20240430	130800	34082710	5040	5040	5040	5040	1
368	20240430	130700	34077670	5050	5050	5050	5050	0
369	20240430	130600	34077670	5050	5050	5050	5050	0
370	20240430	130500	34077670	5050	5050	5050	5050	0
371	20240430	130400	34077670	5050	5050	5050	5050	0
372	20240430	130300	34077670	5050	5050	5050	5050	0
373	20240430	130200	34077670	5050	5050	5050	5050	0
374	20240430	130100	34077670	5050	5050	5050	5050	0
375	20240430	130000	34077670	5050	5050	5050	5050	0
376	20240430	125900	34077670	5050	5050	5050	5050	2
377	20240430	125800	34067570	5050	5050	5050	5050	4
378	20240430	125700	34047370	5050	5050	5050	5050	0
379	20240430	125600	34047370	5050	5050	5050	5050	0
380	20240430	125500	34047370	5050	5050	5050	5050	0
381	20240430	125400	34047370	5050	5050	5050	5050	2
382	20240430	125300	34037270	5040	5040	5040	5040	0
383	20240430	125200	34037270	5040	5040	5040	5040	0
384	20240430	125100	34037270	5040	5040	5040	5040	0
385	20240430	125000	34037270	5040	5040	5040	5040	0
386	20240430	124900	34037270	5040	5040	5040	5040	0
387	20240430	124800	34037270	5040	5040	5040	5040	0
388	20240430	124700	34037270	5040	5040	5040	5040	0
389	20240430	124600	34037270	5040	5040	5040	5040	0
390	20240430	124500	34037270	5040	5040	5040	5040	0
391	20240430	124400	34037270	5040	5040	5040	5040	0
392	20240430	124300	34037270	5040	5040	5040	5040	0
393	20240430	124200	34037270	5040	5040	5040	5040	0
394	20240430	124100	34037270	5040	5040	5040	5040	0
395	20240430	124000	34037270	5040	5040	5040	5040	0
396	20240430	123900	34037270	5040	5040	5040	5040	0
397	20240430	123800	34037270	5040	5040	5040	5040	0
398	20240430	123700	34037270	5040	5040	5040	5040	0
399	20240430	123600	34037270	5040	5040	5040	5040	0
400	20240430	123500	34037270	5040	5040	5040	5040	0
401	20240430	123400	34037270	5040	5040	5040	5040	0
402	20240430	123300	34037270	5040	5040	5040	5040	0
403	20240430	123200	34037270	5040	5040	5040	5040	0
404	20240430	123100	34037270	5040	5040	5040	5040	0
405	20240430	123000	34037270	5040	5040	5040	5040	0
406	20240430	122900	34037270	5040	5040	5040	5040	0
407	20240430	122800	34037270	5040	5040	5040	5040	0
408	20240430	122700	34037270	5040	5040	5040	5040	0
409	20240430	122600	34037270	5040	5040	5040	5040	0
410	20240430	122500	34037270	5040	5040	5040	5040	44
411	20240430	122400	33815510	5040	5040	5040	5040	0
412	20240430	122300	33815510	5040	5040	5040	5040	0
413	20240430	122200	33815510	5040	5040	5040	5040	1
414	20240430	122100	33810470	5050	5050	5050	5050	0
415	20240430	122000	33810470	5050	5050	5050	5050	0
416	20240430	121900	33810470	5050	5050	5050	5050	0
417	20240430	121800	33810470	5050	5050	5050	5050	1
418	20240430	121700	33805420	5050	5050	5050	5050	10
419	20240430	121600	33754920	5050	5050	5050	5050	5
420	20240430	121500	33729670	5050	5050	5050	5050	0
421	20240430	121400	33729670	5050	5050	5050	5050	0
422	20240430	121300	33729670	5050	5050	5050	5050	0
423	20240430	121200	33729670	5050	5050	5050	5050	0
424	20240430	121100	33729670	5050	5050	5050	5050	0
425	20240430	121000	33729670	5050	5050	5050	5050	0
426	20240430	120900	33729670	5050	5050	5050	5050	0
427	20240430	120800	33729670	5050	5050	5050	5050	0
428	20240430	120700	33729670	5050	5050	5050	5050	0
429	20240430	120600	33729670	5050	5050	5050	5050	0
430	20240430	120500	33729670	5050	5050	5050	5050	1
431	20240430	120400	33724620	5050	5050	5050	5050	0
432	20240430	120300	33724620	5050	5050	5050	5050	0
433	20240430	120200	33724620	5050	5050	5050	5050	0
434	20240430	120100	33724620	5050	5050	5050	5050	0
435	20240430	120000	33724620	5050	5050	5050	5050	0
436	20240430	115900	33724620	5050	5050	5050	5050	0
437	20240430	115800	33724620	5050	5050	5050	5050	158
438	20240430	115700	32926720	5040	5040	5040	5040	0
439	20240430	115600	32926720	5040	5040	5040	5040	1
440	20240430	115500	32921680	5050	5050	5050	5050	0
441	20240430	115400	32921680	5050	5050	5050	5050	0
442	20240430	115300	32921680	5050	5050	5050	5050	0
443	20240430	115200	32921680	5050	5050	5050	5050	0
444	20240430	115100	32921680	5050	5050	5050	5050	0
445	20240430	115000	32921680	5050	5050	5050	5050	0
446	20240430	114900	32921680	5050	5050	5050	5050	0
447	20240430	114800	32921680	5050	5050	5050	5050	0
448	20240430	114700	32921680	5050	5050	5050	5050	0
449	20240430	114600	32921680	5050	5050	5050	5050	0
450	20240430	114500	32921680	5050	5050	5050	5050	0
451	20240430	114400	32921680	5050	5050	5050	5050	0
452	20240430	114300	32921680	5050	5050	5050	5050	0
453	20240430	114200	32921680	5050	5050	5050	5050	0
454	20240430	114100	32921680	5050	5050	5050	5050	0
455	20240430	114000	32921680	5050	5050	5050	5050	1
456	20240430	113900	32916630	5040	5040	5040	5040	0
457	20240430	113800	32916630	5040	5040	5040	5040	0
458	20240430	113700	32916630	5040	5040	5040	5040	0
459	20240430	113600	32916630	5040	5040	5040	5040	0
460	20240430	113500	32916630	5040	5040	5040	5040	0
461	20240430	113400	32916630	5040	5040	5040	5040	50
462	20240430	113300	32664630	5040	5040	5040	5040	0
463	20240430	113200	32664630	5040	5040	5040	5040	200
464	20240430	113100	31656630	5050	5050	5050	5050	0
465	20240430	113000	31656630	5050	5050	5050	5050	0
466	20240430	112900	31656630	5050	5050	5050	5050	0
467	20240430	112800	31656630	5050	5050	5050	5050	0
468	20240430	112700	31656630	5050	5050	5050	5050	30
469	20240430	112600	31505130	5050	5050	5050	5050	0
470	20240430	112500	31505130	5050	5050	5050	5050	0
471	20240430	112400	31505130	5050	5050	5050	5050	0
472	20240430	112300	31505130	5050	5050	5050	5050	0
473	20240430	112200	31505130	5050	5050	5050	5050	10
474	20240430	112100	31454630	5050	5050	5050	5050	0
475	20240430	112000	31454630	5050	5050	5050	5050	0
476	20240430	111900	31454630	5050	5040	5050	5040	210
477	20240430	111800	30394260	5040	5040	5040	5040	0
478	20240430	111700	30394260	5040	5040	5040	5040	0
479	20240430	111600	30394260	5040	5040	5040	5040	0
480	20240430	111500	30394260	5040	5040	5040	5040	0
481	20240430	111400	30394260	5040	5040	5040	5040	1
482	20240430	111300	30389220	5050	5050	5050	5050	0
483	20240430	111200	30389220	5050	5050	5050	5050	0
484	20240430	111100	30389220	5050	5050	5050	5050	0
485	20240430	111000	30389220	5050	5050	5050	5050	0
486	20240430	110900	30389220	5050	5050	5050	5050	0
487	20240430	110800	30389220	5050	5050	5050	5050	0
488	20240430	110700	30389220	5050	5040	5050	5040	114
489	20240430	110600	29814650	5050	5050	5050	5050	0
490	20240430	110500	29814650	5050	5050	5050	5050	0
491	20240430	110400	29814650	5050	5050	5050	5050	2
492	20240430	110300	29804550	5050	5050	5050	5050	0
493	20240430	110200	29804550	5050	5050	5050	5050	11
494	20240430	110100	29749000	5040	5040	5040	5040	0
495	20240430	110000	29749000	5040	5040	5040	5040	0
496	20240430	105900	29749000	5040	5040	5040	5040	0
497	20240430	105800	29749000	5040	5040	5040	5040	0
498	20240430	105700	29749000	5040	5040	5040	5040	0
499	20240430	105600	29749000	5040	5030	5040	5030	372
500	20240430	105500	27874180	5040	5040	5040	5040	6
501	20240430	105400	27843940	5030	5040	5040	5030	4
502	20240430	105300	27823800	5030	5030	5030	5030	0
503	20240430	105200	27823800	5030	5030	5030	5030	0
504	20240430	105100	27823800	5030	5030	5030	5030	3
505	20240430	105000	27808710	5030	5030	5030	5030	0
506	20240430	104900	27808710	5030	5030	5030	5030	0
507	20240430	104800	27808710	5030	5030	5030	5030	0
508	20240430	104700	27808710	5030	5030	5030	5030	0
509	20240430	104600	27808710	5030	5030	5030	5030	0
510	20240430	104500	27808710	5030	5030	5030	5030	0
511	20240430	104400	27808710	5030	5030	5030	5030	0
512	20240430	104300	27808710	5030	5030	5030	5030	0
513	20240430	104200	27808710	5030	5030	5030	5030	0
514	20240430	104100	27808710	5030	5030	5030	5030	0
515	20240430	104000	27808710	5030	5030	5030	5030	167
516	20240430	103900	26968700	5030	5030	5030	5030	0
517	20240430	103800	26968700	5030	5030	5030	5030	0
518	20240430	103700	26968700	5030	5030	5030	5030	36
519	20240430	103600	26787620	5040	5040	5040	5040	0
520	20240430	103500	26787620	5040	5040	5040	5040	0
521	20240430	103400	26787620	5040	5040	5040	5040	1
522	20240430	103300	26782580	5040	5040	5040	5040	0
523	20240430	103200	26782580	5040	5040	5040	5040	0
524	20240430	103100	26782580	5040	5040	5040	5040	0
525	20240430	103000	26782580	5040	5040	5040	5040	100
526	20240430	102900	26278580	5040	5040	5040	5040	0
527	20240430	102800	26278580	5040	5040	5040	5040	0
528	20240430	102700	26278580	5040	5040	5040	5040	0
529	20240430	102600	26278580	5040	5040	5040	5040	0
530	20240430	102500	26278580	5040	5040	5040	5040	0
531	20240430	102400	26278580	5040	5040	5040	5040	0
532	20240430	102300	26278580	5040	5040	5040	5040	0
533	20240430	102200	26278580	5040	5040	5040	5040	1
534	20240430	102100	26273540	5030	5030	5030	5030	0
535	20240430	102000	26273540	5030	5030	5030	5030	1
536	20240430	101900	26268510	5020	5020	5020	5020	0
537	20240430	101800	26268510	5020	5020	5020	5020	0
538	20240430	101700	26268510	5020	5020	5020	5020	0
539	20240430	101600	26268510	5020	5020	5020	5020	0
540	20240430	101500	26268510	5020	5020	5020	5020	0
541	20240430	101400	26268510	5020	5020	5020	5020	0
542	20240430	101300	26268510	5020	5020	5020	5020	1
543	20240430	101200	26263490	5020	5020	5020	5020	7
544	20240430	101100	26228350	5020	5030	5030	5020	50
545	20240430	101000	25976960	5030	5030	5030	5030	7
546	20240430	100900	25941750	5040	5040	5040	5040	1
547	20240430	100800	25936710	5030	5030	5030	5030	51
548	20240430	100700	25680180	5030	5030	5030	5030	7
549	20240430	100600	25644970	5030	5030	5030	5030	12
550	20240430	100500	25584610	5030	5030	5030	5030	2
551	20240430	100400	25574550	5030	5020	5030	5020	5
552	20240430	100300	25549430	5010	5010	5010	5010	0
553	20240430	100200	25549430	5010	5010	5010	5010	78
554	20240430	100100	25158650	5010	5010	5010	5010	0
555	20240430	100000	25158650	5010	5010	5010	5010	0
556	20240430	095900	25158650	5010	5010	5010	5010	5
557	20240430	095800	25133600	5020	5020	5020	5020	0
558	20240430	095700	25133600	5020	5020	5020	5020	6
559	20240430	095600	25103480	5020	5020	5020	5020	16
560	20240430	095500	25023160	5030	5030	5030	5030	0
561	20240430	095400	25023160	5030	5030	5030	5030	20
562	20240430	095300	24922560	5030	5030	5030	5030	0
563	20240430	095200	24922560	5030	5030	5030	5030	0
564	20240430	095100	24922560	5030	5030	5030	5030	1
565	20240430	095000	24917530	5030	5030	5030	5030	0
566	20240430	094900	24917530	5030	5030	5030	5030	0
567	20240430	094800	24917530	5030	5030	5030	5030	1
568	20240430	094700	24912500	5030	5030	5030	5030	0
569	20240430	094600	24912500	5030	5010	5030	5010	150
570	20240430	094500	24160010	5020	5030	5040	5020	1100
571	20240430	094400	18636750	5020	5020	5020	5020	0
572	20240430	094300	18636750	5020	5020	5020	5020	0
573	20240430	094200	18636750	5020	5020	5020	5020	0
574	20240430	094100	18636750	5020	5020	5030	5020	121
575	20240430	094000	18028310	5020	5020	5020	5020	37
576	20240430	093900	17842570	5030	5030	5030	5030	1
577	20240430	093800	17837540	5020	5020	5020	5020	25
578	20240430	093700	17712040	5030	5030	5030	5030	2
579	20240430	093600	17701980	5020	5020	5020	5020	0
580	20240430	093500	17701980	5020	5020	5020	5020	1
581	20240430	093400	17696960	5020	5020	5020	5020	0
582	20240430	093300	17696960	5020	5020	5020	5020	1
583	20240430	093200	17691940	5030	5030	5030	5030	0
584	20240430	093100	17691940	5030	5030	5030	5030	0
585	20240430	093000	17691940	5030	5030	5030	5030	1
586	20240430	092900	17686910	5030	5030	5030	5030	0
587	20240430	092800	17686910	5030	5030	5030	5030	0
588	20240430	092700	17686910	5030	5030	5030	5030	3
589	20240430	092600	17671820	5030	5030	5030	5030	2
590	20240430	092500	17661760	5020	5020	5020	5020	0
591	20240430	092400	17661760	5020	5020	5020	5020	0
592	20240430	092300	17661760	5020	5020	5020	5020	85
593	20240430	092200	17235060	5010	5010	5010	5010	0
594	20240430	092100	17235060	5010	5010	5010	5010	0
595	20240430	092000	17235060	5010	5010	5010	5010	0
596	20240430	091900	17235060	5010	5010	5010	5010	28
597	20240430	091800	17094780	5020	5020	5020	5020	0
598	20240430	091700	17094780	5020	5020	5020	5020	0
599	20240430	091600	17094780	5020	5020	5020	5020	0
600	20240430	091500	17094780	5020	5020	5020	5020	1
601	20240430	091400	17089760	5020	5020	5020	5020	1
602	20240430	091300	17084740	5020	5020	5020	5020	0
603	20240430	091200	17084740	5020	5020	5020	5020	21
604	20240430	091100	16979320	5020	5020	5020	5020	2
605	20240430	091000	16969280	5020	5020	5020	5020	0
606	20240430	090900	16969280	5020	5020	5020	5020	2
607	20240430	090800	16959240	5040	5040	5040	5040	0
608	20240430	090700	16959240	5040	5040	5040	5040	0
609	20240430	090600	16959240	5040	5040	5040	5040	0
610	20240430	090500	16959240	5040	5040	5040	5040	0
611	20240430	090400	16959240	5040	5040	5040	5040	0
612	20240430	090300	16959240	5040	5010	5040	5000	654
613	20240430	090200	13687210	5010	5010	5010	5010	1000
614	20240430	090100	8677210	5040	5030	5040	5010	1226
615	20240430	090000	2524900	5020	5030	5030	5020	502