KissMeData/064090/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194200	222696105	2910	2910	2910	2910	5412
3	20240430	194100	222696105	2910	2910	2910	2910	0
4	20240430	194000	222696105	2910	2910	2910	2910	0
5	20240430	193900	222696105	2910	2910	2910	2910	0
6	20240430	193800	222696105	2910	2910	2910	2910	0
7	20240430	193700	222696105	2910	2910	2910	2910	0
8	20240430	193600	222696105	2910	2910	2910	2910	0
9	20240430	193500	222696105	2910	2910	2910	2910	0
10	20240430	193400	222696105	2910	2910	2910	2910	0
11	20240430	193300	222696105	2910	2910	2910	2910	0
12	20240430	193200	222696105	2910	2910	2910	2910	0
13	20240430	193100	222696105	2910	2910	2910	2910	0
14	20240430	193000	222696105	2910	2910	2910	2910	0
15	20240430	192900	222696105	2910	2910	2910	2910	0
16	20240430	192800	222696105	2910	2910	2910	2910	0
17	20240430	192700	222696105	2910	2910	2910	2910	0
18	20240430	192600	222696105	2910	2910	2910	2910	0
19	20240430	192500	222696105	2910	2910	2910	2910	0
20	20240430	192400	222696105	2910	2910	2910	2910	0
21	20240430	192300	222696105	2910	2910	2910	2910	0
22	20240430	192200	222696105	2910	2910	2910	2910	0
23	20240430	192100	222696105	2910	2910	2910	2910	0
24	20240430	192000	222696105	2910	2910	2910	2910	0
25	20240430	191900	222696105	2910	2910	2910	2910	0
26	20240430	191800	222696105	2910	2910	2910	2910	0
27	20240430	191700	222696105	2910	2910	2910	2910	0
28	20240430	191600	222696105	2910	2910	2910	2910	0
29	20240430	191500	222696105	2910	2910	2910	2910	0
30	20240430	191400	222696105	2910	2910	2910	2910	0
31	20240430	191300	222696105	2910	2910	2910	2910	0
32	20240430	191200	222696105	2910	2910	2910	2910	5412
33	20240430	191100	222696105	2910	2910	2910	2910	0
34	20240430	191000	222696105	2910	2910	2910	2910	0
35	20240430	190900	222696105	2910	2910	2910	2910	0
36	20240430	190800	222696105	2910	2910	2910	2910	0
37	20240430	190700	222696105	2910	2910	2910	2910	0
38	20240430	190600	222696105	2910	2910	2910	2910	0
39	20240430	190500	222696105	2910	2910	2910	2910	0
40	20240430	190400	222696105	2910	2910	2910	2910	0
41	20240430	190300	222696105	2910	2910	2910	2910	0
42	20240430	190200	222696105	2910	2910	2910	2910	0
43	20240430	190100	222696105	2910	2910	2910	2910	0
44	20240430	190000	222696105	2910	2910	2910	2910	0
45	20240430	185900	222696105	2910	2910	2910	2910	0
46	20240430	185800	222696105	2910	2910	2910	2910	0
47	20240430	185700	222696105	2910	2910	2910	2910	0
48	20240430	185600	222696105	2910	2910	2910	2910	0
49	20240430	185500	222696105	2910	2910	2910	2910	0
50	20240430	185400	222696105	2910	2910	2910	2910	0
51	20240430	185300	222696105	2910	2910	2910	2910	0
52	20240430	185200	222696105	2910	2910	2910	2910	0
53	20240430	185100	222696105	2910	2910	2910	2910	0
54	20240430	185000	222696105	2910	2910	2910	2910	0
55	20240430	184900	222696105	2910	2910	2910	2910	0
56	20240430	184800	222696105	2910	2910	2910	2910	0
57	20240430	184700	222696105	2910	2910	2910	2910	0
58	20240430	184600	222696105	2910	2910	2910	2910	0
59	20240430	184500	222696105	2910	2910	2910	2910	0
60	20240430	184400	222696105	2910	2910	2910	2910	0
61	20240430	184300	222696105	2910	2910	2910	2910	0
62	20240430	184200	222696105	2910	2910	2910	2910	5412
63	20240430	184100	222696105	2910	2910	2910	2910	0
64	20240430	184000	222696105	2910	2910	2910	2910	0
65	20240430	183900	222696105	2910	2910	2910	2910	0
66	20240430	183800	222696105	2910	2910	2910	2910	0
67	20240430	183700	222696105	2910	2910	2910	2910	0
68	20240430	183600	222696105	2910	2910	2910	2910	0
69	20240430	183500	222696105	2910	2910	2910	2910	0
70	20240430	183400	222696105	2910	2910	2910	2910	0
71	20240430	183300	222696105	2910	2910	2910	2910	0
72	20240430	183200	222696105	2910	2910	2910	2910	0
73	20240430	183100	222696105	2910	2910	2910	2910	0
74	20240430	183000	222696105	2910	2910	2910	2910	0
75	20240430	182900	222696105	2910	2910	2910	2910	0
76	20240430	182800	222696105	2910	2910	2910	2910	0
77	20240430	182700	222696105	2910	2910	2910	2910	0
78	20240430	182600	222696105	2910	2910	2910	2910	0
79	20240430	182500	222696105	2910	2910	2910	2910	0
80	20240430	182400	222696105	2910	2910	2910	2910	0
81	20240430	182300	222696105	2910	2910	2910	2910	0
82	20240430	182200	222696105	2910	2910	2910	2910	0
83	20240430	182100	222696105	2910	2910	2910	2910	0
84	20240430	182000	222696105	2910	2910	2910	2910	0
85	20240430	181900	222696105	2910	2910	2910	2910	0
86	20240430	181800	222696105	2910	2910	2910	2910	0
87	20240430	181700	222696105	2910	2910	2910	2910	0
88	20240430	181600	222696105	2910	2910	2910	2910	0
89	20240430	181500	222696105	2910	2910	2910	2910	0
90	20240430	181400	222696105	2910	2910	2910	2910	0
91	20240430	181300	222696105	2910	2910	2910	2910	0
92	20240430	181200	222696105	2910	2910	2910	2910	5412
93	20240430	181100	222696105	2910	2910	2910	2910	0
94	20240430	181000	222696105	2910	2910	2910	2910	0
95	20240430	180900	222696105	2910	2910	2910	2910	0
96	20240430	180800	222696105	2910	2910	2910	2910	0
97	20240430	180700	222696105	2910	2910	2910	2910	0
98	20240430	180600	222696105	2910	2910	2910	2910	0
99	20240430	180500	222696105	2910	2910	2910	2910	0
100	20240430	180400	222696105	2910	2910	2910	2910	0
101	20240430	180300	222696105	2910	2910	2910	2910	0
102	20240430	180200	222696105	2910	2910	2910	2910	0
103	20240430	180100	222696105	2910	2910	2910	2910	0
104	20240430	180000	222696105	2910	2910	2910	2910	0
105	20240430	175900	222696105	2910	2910	2910	2910	0
106	20240430	175800	222696105	2910	2910	2910	2910	0
107	20240430	175700	222696105	2910	2910	2910	2910	0
108	20240430	175600	222696105	2910	2910	2910	2910	0
109	20240430	175500	222696105	2910	2910	2910	2910	0
110	20240430	175400	222696105	2910	2910	2910	2910	0
111	20240430	175300	222696105	2910	2910	2910	2910	0
112	20240430	175200	222696105	2910	2910	2910	2910	0
113	20240430	175100	222696105	2910	2910	2910	2910	0
114	20240430	175000	222696105	2910	2910	2910	2910	0
115	20240430	174900	222696105	2910	2910	2910	2910	0
116	20240430	174800	222696105	2910	2910	2910	2910	0
117	20240430	174700	222696105	2910	2910	2910	2910	0
118	20240430	174600	222696105	2910	2910	2910	2910	0
119	20240430	174500	222696105	2910	2910	2910	2910	0
120	20240430	174400	222696105	2910	2910	2910	2910	0
121	20240430	174300	222696105	2910	2910	2910	2910	0
122	20240430	174200	222696105	2910	2910	2910	2910	5412
123	20240430	174100	222696105	2910	2910	2910	2910	0
124	20240430	174000	222696105	2910	2910	2910	2910	0
125	20240430	173900	222696105	2910	2910	2910	2910	0
126	20240430	173800	222696105	2910	2910	2910	2910	0
127	20240430	173700	222696105	2910	2910	2910	2910	0
128	20240430	173600	222696105	2910	2910	2910	2910	0
129	20240430	173500	222696105	2910	2910	2910	2910	0
130	20240430	173400	222696105	2910	2910	2910	2910	0
131	20240430	173300	222696105	2910	2910	2910	2910	0
132	20240430	173200	222696105	2910	2910	2910	2910	0
133	20240430	173100	222696105	2910	2910	2910	2910	0
134	20240430	173000	222696105	2910	2910	2910	2910	0
135	20240430	172900	222696105	2910	2910	2910	2910	0
136	20240430	172800	222696105	2910	2910	2910	2910	0
137	20240430	172700	222696105	2910	2910	2910	2910	0
138	20240430	172600	222696105	2910	2910	2910	2910	0
139	20240430	172500	222696105	2910	2910	2910	2910	0
140	20240430	172400	222696105	2910	2910	2910	2910	0
141	20240430	172300	222696105	2910	2910	2910	2910	0
142	20240430	172200	222696105	2910	2910	2910	2910	0
143	20240430	172100	222696105	2910	2910	2910	2910	0
144	20240430	172000	222696105	2910	2910	2910	2910	0
145	20240430	171900	222696105	2910	2910	2910	2910	0
146	20240430	171800	222696105	2910	2910	2910	2910	0
147	20240430	171700	222696105	2910	2910	2910	2910	0
148	20240430	171600	222696105	2910	2910	2910	2910	0
149	20240430	171500	222696105	2910	2910	2910	2910	0
150	20240430	171400	222696105	2910	2910	2910	2910	0
151	20240430	171300	222696105	2910	2910	2910	2910	0
152	20240430	171200	222696105	2910	2910	2910	2910	5412
153	20240430	171100	222696105	2910	2910	2910	2910	0
154	20240430	171000	222696105	2910	2910	2910	2910	0
155	20240430	170900	222696105	2910	2910	2910	2910	0
156	20240430	170800	222696105	2910	2910	2910	2910	0
157	20240430	170700	222696105	2910	2910	2910	2910	0
158	20240430	170600	222696105	2910	2910	2910	2910	0
159	20240430	170500	222696105	2910	2910	2910	2910	0
160	20240430	170400	222696105	2910	2910	2910	2910	0
161	20240430	170300	222696105	2910	2910	2910	2910	0
162	20240430	170200	222696105	2910	2910	2910	2910	0
163	20240430	170100	222696105	2910	2910	2910	2910	0
164	20240430	170000	222696105	2910	2910	2910	2910	0
165	20240430	165900	222696105	2910	2910	2910	2910	0
166	20240430	165800	222696105	2910	2910	2910	2910	0
167	20240430	165700	222696105	2910	2910	2910	2910	0
168	20240430	165600	222696105	2910	2910	2910	2910	0
169	20240430	165500	222696105	2910	2910	2910	2910	0
170	20240430	165400	222696105	2910	2910	2910	2910	0
171	20240430	165300	222696105	2910	2910	2910	2910	0
172	20240430	165200	222696105	2910	2910	2910	2910	0
173	20240430	165100	222696105	2910	2910	2910	2910	0
174	20240430	165000	222696105	2910	2910	2910	2910	0
175	20240430	164900	222696105	2910	2910	2910	2910	0
176	20240430	164800	222696105	2910	2910	2910	2910	0
177	20240430	164700	222696105	2910	2910	2910	2910	0
178	20240430	164600	222696105	2910	2910	2910	2910	0
179	20240430	164500	222696105	2910	2910	2910	2910	0
180	20240430	164400	222696105	2910	2910	2910	2910	0
181	20240430	164300	222696105	2910	2910	2910	2910	0
182	20240430	164200	222696105	2910	2910	2910	2910	5412
183	20240430	164100	222696105	2910	2910	2910	2910	0
184	20240430	164000	222696105	2910	2910	2910	2910	0
185	20240430	163900	222696105	2910	2910	2910	2910	0
186	20240430	163800	222696105	2910	2910	2910	2910	0
187	20240430	163700	222696105	2910	2910	2910	2910	0
188	20240430	163600	222696105	2910	2910	2910	2910	0
189	20240430	163500	222696105	2910	2910	2910	2910	0
190	20240430	163400	222696105	2910	2910	2910	2910	0
191	20240430	163300	222696105	2910	2910	2910	2910	0
192	20240430	163200	222696105	2910	2910	2910	2910	0
193	20240430	163100	222696105	2910	2910	2910	2910	0
194	20240430	163000	222696105	2910	2910	2910	2910	0
195	20240430	162900	222696105	2910	2910	2910	2910	0
196	20240430	162800	222696105	2910	2910	2910	2910	0
197	20240430	162700	222696105	2910	2910	2910	2910	0
198	20240430	162600	222696105	2910	2910	2910	2910	0
199	20240430	162500	222696105	2910	2910	2910	2910	0
200	20240430	162400	222696105	2910	2910	2910	2910	0
201	20240430	162300	222696105	2910	2910	2910	2910	0
202	20240430	162200	222696105	2910	2910	2910	2910	0
203	20240430	162100	222696105	2910	2910	2910	2910	0
204	20240430	162000	222696105	2910	2910	2910	2910	0
205	20240430	161900	222696105	2910	2910	2910	2910	0
206	20240430	161800	222696105	2910	2910	2910	2910	0
207	20240430	161700	222696105	2910	2910	2910	2910	0
208	20240430	161600	222696105	2910	2910	2910	2910	0
209	20240430	161500	222696105	2910	2910	2910	2910	0
210	20240430	161400	222696105	2910	2910	2910	2910	0
211	20240430	161300	222696105	2910	2910	2910	2910	0
212	20240430	161200	222696105	2910	2910	2910	2910	5412
213	20240430	161100	222696105	2910	2910	2910	2910	0
214	20240430	161000	222696105	2910	2910	2910	2910	0
215	20240430	160900	222696105	2910	2910	2910	2910	0
216	20240430	160800	222696105	2910	2910	2910	2910	0
217	20240430	160700	222696105	2910	2910	2910	2910	0
218	20240430	160600	222696105	2910	2910	2910	2910	0
219	20240430	160500	222696105	2910	2910	2910	2910	0
220	20240430	160400	222696105	2910	2910	2910	2910	0
221	20240430	160300	222696105	2910	2910	2910	2910	0
222	20240430	160200	222696105	2910	2910	2910	2910	0
223	20240430	160100	222696105	2910	2910	2910	2910	0
224	20240430	160000	222696105	2910	2910	2910	2910	0
225	20240430	155900	222696105	2910	2910	2910	2910	0
226	20240430	155800	222696105	2910	2910	2910	2910	0
227	20240430	155700	222696105	2910	2910	2910	2910	0
228	20240430	155600	222696105	2910	2910	2910	2910	0
229	20240430	155500	222696105	2910	2910	2910	2910	0
230	20240430	155400	222696105	2910	2910	2910	2910	0
231	20240430	155300	222696105	2910	2910	2910	2910	0
232	20240430	155200	222696105	2910	2910	2910	2910	0
233	20240430	155100	222696105	2910	2910	2910	2910	0
234	20240430	155000	222696105	2910	2910	2910	2910	0
235	20240430	154900	222696105	2910	2910	2910	2910	0
236	20240430	154800	222696105	2910	2910	2910	2910	0
237	20240430	154700	222696105	2910	2910	2910	2910	0
238	20240430	154600	222696105	2910	2910	2910	2910	0
239	20240430	154500	222696105	2910	2910	2910	2910	0
240	20240430	154400	222696105	2910	2910	2910	2910	0
241	20240430	154300	222696105	2910	2910	2910	2910	0
242	20240430	154200	222696105	2910	2910	2910	2910	5412
243	20240430	154100	222696105	2910	2910	2910	2910	0
244	20240430	154000	222696105	2910	2910	2910	2910	0
245	20240430	153900	222696105	2910	2910	2910	2910	0
246	20240430	153800	222696105	2910	2910	2910	2910	0
247	20240430	153700	222696105	2910	2910	2910	2910	0
248	20240430	153600	222696105	2910	2910	2910	2910	0
249	20240430	153500	222696105	2910	2910	2910	2910	0
250	20240430	153400	222696105	2910	2910	2910	2910	0
251	20240430	153300	222696105	2910	2910	2910	2910	0
252	20240430	153200	222696105	2910	2910	2910	2910	0
253	20240430	153100	222696105	2910	2910	2910	2910	0
254	20240430	153000	222696105	2910	2910	2910	2910	5412
255	20240430	152900	206947185	2915	2915	2915	2915	0
256	20240430	152800	206947185	2915	2915	2915	2915	0
257	20240430	152700	206947185	2915	2915	2915	2915	0
258	20240430	152600	206947185	2915	2915	2915	2915	0
259	20240430	152500	206947185	2915	2915	2915	2915	0
260	20240430	152400	206947185	2915	2915	2915	2915	0
261	20240430	152300	206947185	2915	2915	2915	2915	0
262	20240430	152200	206947185	2915	2915	2915	2915	0
263	20240430	152100	206947185	2915	2915	2915	2915	0
264	20240430	152000	206947185	2915	2915	2915	2915	0
265	20240430	151900	206947185	2915	2910	2940	2910	753
266	20240430	151800	204751095	2910	2915	2915	2910	103
267	20240430	151700	204451360	2920	2915	2920	2910	212
268	20240430	151600	203833845	2920	2915	2920	2915	19
269	20240430	151500	203778445	2920	2920	2920	2920	44
270	20240430	151400	203649965	2920	2920	2920	2920	121
271	20240430	151300	203296645	2920	2920	2920	2920	196
272	20240430	151200	202724325	2920	2920	2925	2920	201
273	20240430	151100	202137400	2930	2930	2930	2930	0
274	20240430	151000	202137400	2930	2930	2930	2930	0
275	20240430	150900	202137400	2930	2930	2930	2930	0
276	20240430	150800	202137400	2930	2930	2930	2930	125
277	20240430	150700	201771150	2925	2925	2925	2925	0
278	20240430	150600	201771150	2925	2925	2925	2925	0
279	20240430	150500	201771150	2925	2920	2925	2920	72
280	20240430	150400	201560765	2920	2920	2925	2920	1028
281	20240430	150300	198554155	2925	2930	2930	2925	3
282	20240430	150200	198545370	2930	2930	2930	2930	127
283	20240430	150100	198173260	2925	2930	2930	2925	148
284	20240430	150000	197739995	2965	2935	2965	2930	401
285	20240430	145900	196563165	2930	2940	2965	2930	644
286	20240430	145800	194674755	2920	2930	2940	2920	1161
287	20240430	145700	191279745	2935	2935	2935	2935	0
288	20240430	145600	191279745	2935	2935	2935	2935	163
289	20240430	145500	190801340	2940	2940	2940	2940	13
290	20240430	145400	190763120	2925	2925	2925	2925	0
291	20240430	145300	190763120	2925	2930	2930	2925	300
292	20240430	145200	189885115	2935	2945	2945	2935	35
293	20240430	145100	189782070	2940	2940	2940	2940	46
294	20240430	145000	189646830	2945	2945	2945	2945	56
295	20240430	144900	189481910	2945	2945	2945	2945	100
296	20240430	144800	189187410	2945	2945	2945	2945	44
297	20240430	144700	189057830	2965	2945	2965	2945	85
298	20240430	144600	188807485	2945	2980	2980	2945	119
299	20240430	144500	188456955	2965	2955	2965	2955	265
300	20240430	144400	187673415	2960	2950	2990	2950	227
301	20240430	144300	187000805	2950	2950	2950	2950	48
302	20240430	144200	186859205	2955	2955	2960	2950	61
303	20240430	144100	186679030	2955	2960	2960	2955	151
304	20240430	144000	186232610	2960	2960	2960	2960	57
305	20240430	143900	186063890	2965	2965	2965	2965	100
306	20240430	143800	185767390	2990	2945	2990	2945	533
307	20240430	143700	184190835	2940	2945	2945	2940	5
308	20240430	143600	184176115	2945	2945	2945	2935	210
309	20240430	143500	183559515	2945	2945	2945	2945	0
310	20240430	143400	183559515	2945	2945	2945	2945	0
311	20240430	143300	183559515	2945	2945	2945	2945	0
312	20240430	143200	183559515	2945	2945	2945	2945	0
313	20240430	143100	183559515	2945	2945	2945	2945	0
314	20240430	143000	183559515	2945	2945	2945	2945	100
315	20240430	142900	183265015	2960	2960	2960	2960	0
316	20240430	142800	183265015	2960	2960	2960	2960	0
317	20240430	142700	183265015	2960	2960	2960	2960	0
318	20240430	142600	183265015	2960	2960	2960	2960	0
319	20240430	142500	183265015	2960	2960	2960	2960	0
320	20240430	142400	183265015	2960	2960	2960	2960	0
321	20240430	142300	183265015	2960	2960	2960	2960	0
322	20240430	142200	183265015	2960	2960	2960	2960	0
323	20240430	142100	183265015	2960	2960	2960	2960	0
324	20240430	142000	183265015	2960	2950	2960	2950	86
325	20240430	141900	183010470	2960	2960	2960	2960	0
326	20240430	141800	183010470	2960	2960	2960	2960	1000
327	20240430	141700	180050470	2960	2955	2960	2955	369
328	20240430	141600	178958245	2955	2960	2960	2955	286
329	20240430	141500	178111960	2980	2950	2980	2950	766
330	20240430	141400	175850710	2935	2965	2965	2935	9
331	20240430	141300	175824115	2965	2925	2965	2925	2873
332	20240430	141200	167323280	2915	2920	2920	2915	300
333	20240430	141100	166448280	2905	2905	2905	2905	0
334	20240430	141000	166448280	2905	2905	2905	2905	0
335	20240430	140900	166448280	2905	2915	2915	2905	235
336	20240430	140800	165764755	2920	2920	2920	2920	75
337	20240430	140700	165545755	2920	2920	2920	2920	25
338	20240430	140600	165472755	2925	2925	2925	2925	59
339	20240430	140500	165300180	2925	2925	2925	2925	0
340	20240430	140400	165300180	2925	2925	2925	2925	71
341	20240430	140300	165092505	2930	2930	2930	2930	0
342	20240430	140200	165092505	2930	2930	2930	2930	0
343	20240430	140100	165092505	2930	2925	2930	2925	181
344	20240430	140000	164562905	2925	2925	2925	2925	330
345	20240430	135900	163597655	2920	2920	2920	2920	0
346	20240430	135800	163597655	2920	2920	2920	2920	0
347	20240430	135700	163597655	2920	2920	2920	2920	2
348	20240430	135600	163591815	2925	2925	2925	2925	0
349	20240430	135500	163591815	2925	2925	2925	2925	0
350	20240430	135400	163591815	2925	2925	2925	2925	24
351	20240430	135300	163521615	2925	2925	2925	2925	0
352	20240430	135200	163521615	2925	2925	2925	2925	0
353	20240430	135100	163521615	2925	2925	2925	2925	0
354	20240430	135000	163521615	2925	2925	2925	2925	20
355	20240430	134900	163463115	2930	2930	2930	2930	0
356	20240430	134800	163463115	2930	2930	2930	2930	61
357	20240430	134700	163284385	2930	2930	2930	2930	4
358	20240430	134600	163272665	2935	2935	2935	2935	0
359	20240430	134500	163272665	2935	2930	2935	2930	4
360	20240430	134400	163260930	2935	2940	2940	2935	311
361	20240430	134300	162347805	2940	2930	2940	2930	110
362	20240430	134200	162024915	2920	2925	2925	2910	402
363	20240430	134100	160854470	2925	2945	2945	2925	2121
364	20240430	134000	154619605	2945	2945	2945	2945	126
365	20240430	133900	154248535	2960	2955	2960	2955	165
366	20240430	133800	153760885	2985	2985	2985	2985	141
367	20240430	133700	153340000	2985	2975	2985	2975	227
368	20240430	133600	152663300	2980	2945	2980	2945	11
369	20240430	133500	152630695	3000	2905	3000	2905	2391
370	20240430	133400	145561360	2905	2905	2905	2905	6
371	20240430	133300	145543930	2910	2910	2910	2910	7
372	20240430	133200	145523560	2905	2905	2905	2905	0
373	20240430	133100	145523560	2905	2905	2905	2905	0
374	20240430	133000	145523560	2905	2905	2905	2905	0
375	20240430	132900	145523560	2905	2905	2905	2905	0
376	20240430	132800	145523560	2905	2905	2905	2905	0
377	20240430	132700	145523560	2905	2905	2905	2905	0
378	20240430	132600	145523560	2905	2915	2915	2905	28
379	20240430	132500	145442070	2910	2910	2910	2910	89
380	20240430	132400	145183080	2910	2910	2910	2910	11
381	20240430	132300	145151070	2910	2910	2910	2910	1
382	20240430	132200	145148160	2915	2915	2915	2915	0
383	20240430	132100	145148160	2915	2915	2915	2915	9
384	20240430	132000	145121925	2915	2915	2915	2915	91
385	20240430	131900	144856660	2915	2915	2915	2915	0
386	20240430	131800	144856660	2915	2915	2915	2915	100
387	20240430	131700	144565160	2915	2915	2915	2915	9
388	20240430	131600	144538925	2915	2915	2915	2915	100
389	20240430	131500	144247425	2915	2900	2915	2900	502
390	20240430	131400	142791595	2900	2900	2900	2900	100
391	20240430	131300	142501595	2900	2900	2900	2900	180
392	20240430	131200	141979595	2900	2900	2900	2900	620
393	20240430	131100	140181595	2905	2900	2905	2900	500
394	20240430	131000	138729595	2900	2900	2900	2900	1
395	20240430	130900	138726695	2900	2900	2900	2900	0
396	20240430	130800	138726695	2900	2900	2900	2900	49
397	20240430	130700	138584595	2900	2900	2900	2900	0
398	20240430	130600	138584595	2900	2900	2900	2900	500
399	20240430	130500	137134595	2900	2900	2900	2900	200
400	20240430	130400	136554595	2900	2900	2900	2900	500
401	20240430	130300	135104595	2900	2900	2900	2900	15
402	20240430	130200	135061095	2900	2905	2905	2900	300
403	20240430	130100	134190595	2900	2900	2900	2900	500
404	20240430	130000	132740595	2915	2915	2915	2915	32
405	20240430	125900	132647315	2900	2910	2910	2900	576
406	20240430	125800	130976155	2910	2910	2910	2910	0
407	20240430	125700	130976155	2910	2910	2910	2910	0
408	20240430	125600	130976155	2910	2910	2910	2910	0
409	20240430	125500	130976155	2910	2910	2910	2910	0
410	20240430	125400	130976155	2910	2910	2910	2910	0
411	20240430	125300	130976155	2910	2910	2910	2910	1
412	20240430	125200	130973245	2915	2915	2915	2915	0
413	20240430	125100	130973245	2915	2915	2915	2915	0
414	20240430	125000	130973245	2915	2930	2930	2915	702
415	20240430	124900	128922985	2935	2935	2935	2935	6
416	20240430	124800	128905375	2940	2940	2940	2940	0
417	20240430	124700	128905375	2940	2940	2940	2940	0
418	20240430	124600	128905375	2940	2940	2940	2940	0
419	20240430	124500	128905375	2940	2940	2940	2940	0
420	20240430	124400	128905375	2940	2940	2940	2940	0
421	20240430	124300	128905375	2940	2940	2940	2940	0
422	20240430	124200	128905375	2940	2940	2940	2940	0
423	20240430	124100	128905375	2940	2940	2940	2940	0
424	20240430	124000	128905375	2940	2940	2940	2940	0
425	20240430	123900	128905375	2940	2940	2940	2940	0
426	20240430	123800	128905375	2940	2940	2940	2940	0
427	20240430	123700	128905375	2940	2940	2940	2940	1
428	20240430	123600	128902435	2940	2940	2940	2940	0
429	20240430	123500	128902435	2940	2940	2940	2940	0
430	20240430	123400	128902435	2940	2940	2940	2940	0
431	20240430	123300	128902435	2940	2940	2940	2940	0
432	20240430	123200	128902435	2940	2940	2940	2940	1
433	20240430	123100	128899495	2940	2950	2950	2940	139
434	20240430	123000	128489915	2950	2950	2950	2950	0
435	20240430	122900	128489915	2950	2950	2950	2950	500
436	20240430	122800	127014915	2930	2930	2950	2930	1068
437	20240430	122700	123872975	2930	2930	2930	2930	55
438	20240430	122600	123711825	2935	2935	2935	2935	0
439	20240430	122500	123711825	2935	2935	2935	2935	91
440	20240430	122400	123444740	2930	2930	2930	2930	0
441	20240430	122300	123444740	2930	2935	2935	2930	1000
442	20240430	122200	120514285	2930	2930	2930	2930	500
443	20240430	122100	119049285	2910	2910	2910	2910	0
444	20240430	122000	119049285	2910	2920	2980	2910	603
445	20240430	121900	117269430	2895	2895	2895	2895	0
446	20240430	121800	117269430	2895	2895	2895	2895	0
447	20240430	121700	117269430	2895	2915	2915	2895	554
448	20240430	121600	115665140	2910	2910	2910	2910	0
449	20240430	121500	115665140	2910	2910	2910	2910	0
450	20240430	121400	115665140	2910	2910	2910	2910	0
451	20240430	121300	115665140	2910	2910	2910	2910	5
452	20240430	121200	115650590	2925	2925	2925	2925	0
453	20240430	121100	115650590	2925	2925	2925	2925	0
454	20240430	121000	115650590	2925	2925	2925	2925	0
455	20240430	120900	115650590	2925	2925	2925	2925	0
456	20240430	120800	115650590	2925	2925	2925	2925	0
457	20240430	120700	115650590	2925	2925	2925	2925	0
458	20240430	120600	115650590	2925	2925	2925	2925	0
459	20240430	120500	115650590	2925	2925	2925	2925	2
460	20240430	120400	115644740	2900	2900	2900	2900	0
461	20240430	120300	115644740	2900	2900	2900	2900	0
462	20240430	120200	115644740	2900	2900	2900	2900	0
463	20240430	120100	115644740	2900	2900	2900	2900	0
464	20240430	120000	115644740	2900	2900	2900	2900	0
465	20240430	115900	115644740	2900	2900	2900	2900	0
466	20240430	115800	115644740	2900	2900	2900	2900	0
467	20240430	115700	115644740	2900	2900	2900	2900	10
468	20240430	115600	115615740	2900	2900	2900	2900	200
469	20240430	115500	115035740	2900	2900	2900	2900	0
470	20240430	115400	115035740	2900	2900	2900	2900	0
471	20240430	115300	115035740	2900	2900	2900	2900	0
472	20240430	115200	115035740	2900	2900	2900	2900	67
473	20240430	115100	114841440	2925	2925	2925	2925	0
474	20240430	115000	114841440	2925	2925	2925	2925	0
475	20240430	114900	114841440	2925	2925	2925	2925	4
476	20240430	114800	114829740	2900	2900	2900	2900	0
477	20240430	114700	114829740	2900	2900	2900	2900	0
478	20240430	114600	114829740	2900	2900	2900	2900	0
479	20240430	114500	114829740	2900	2900	2900	2900	0
480	20240430	114400	114829740	2900	2900	2900	2900	0
481	20240430	114300	114829740	2900	2910	2910	2900	53
482	20240430	114200	114675895	2925	2925	2925	2925	0
483	20240430	114100	114675895	2925	2925	2925	2925	0
484	20240430	114000	114675895	2925	2925	2925	2925	0
485	20240430	113900	114675895	2925	2925	2925	2925	0
486	20240430	113800	114675895	2925	2925	2925	2925	0
487	20240430	113700	114675895	2925	2925	2925	2925	0
488	20240430	113600	114675895	2925	2925	2925	2925	0
489	20240430	113500	114675895	2925	2900	2925	2900	45
490	20240430	113400	114545270	2900	2900	2900	2900	0
491	20240430	113300	114545270	2900	2900	2900	2900	0
492	20240430	113200	114545270	2900	2900	2900	2900	0
493	20240430	113100	114545270	2900	2900	2900	2900	0
494	20240430	113000	114545270	2900	2900	2900	2900	0
495	20240430	112900	114545270	2900	2900	2900	2900	0
496	20240430	112800	114545270	2900	2900	2900	2900	0
497	20240430	112700	114545270	2900	2900	2900	2900	0
498	20240430	112600	114545270	2900	2900	2900	2900	0
499	20240430	112500	114545270	2900	2900	2900	2900	0
500	20240430	112400	114545270	2900	2900	2900	2900	0
501	20240430	112300	114545270	2900	2900	2900	2900	0
502	20240430	112200	114545270	2900	2900	2900	2900	0
503	20240430	112100	114545270	2900	2900	2900	2900	0
504	20240430	112000	114545270	2900	2900	2900	2900	0
505	20240430	111900	114545270	2900	2900	2900	2900	98
506	20240430	111800	114261070	2900	2900	2900	2900	0
507	20240430	111700	114261070	2900	2900	2900	2900	0
508	20240430	111600	114261070	2900	2900	2900	2900	0
509	20240430	111500	114261070	2900	2900	2900	2900	0
510	20240430	111400	114261070	2900	2900	2900	2900	0
511	20240430	111300	114261070	2900	2900	2900	2900	0
512	20240430	111200	114261070	2900	2900	2900	2900	0
513	20240430	111100	114261070	2900	2900	2900	2900	105
514	20240430	111000	113956570	2905	2905	2905	2905	0
515	20240430	110900	113956570	2905	2905	2905	2905	100
516	20240430	110800	113666070	2905	2905	2905	2905	0
517	20240430	110700	113666070	2905	2905	2905	2905	0
518	20240430	110600	113666070	2905	2905	2905	2905	100
519	20240430	110500	113375570	2905	2905	2905	2905	0
520	20240430	110400	113375570	2905	2905	2905	2905	0
521	20240430	110300	113375570	2905	2905	2905	2905	84
522	20240430	110200	113131550	2905	2905	2905	2905	0
523	20240430	110100	113131550	2905	2905	2905	2905	0
524	20240430	110000	113131550	2905	2905	2905	2905	0
525	20240430	105900	113131550	2905	2905	2905	2905	0
526	20240430	105800	113131550	2905	2905	2905	2905	17
527	20240430	105700	113082165	2910	2910	2910	2910	0
528	20240430	105600	113082165	2910	2910	2910	2910	0
529	20240430	105500	113082165	2910	2910	2910	2910	279
530	20240430	105400	112270275	2910	2910	2910	2910	0
531	20240430	105300	112270275	2910	2910	2910	2910	0
532	20240430	105200	112270275	2910	2910	2910	2910	0
533	20240430	105100	112270275	2910	2910	2910	2910	0
534	20240430	105000	112270275	2910	2910	2910	2910	21
535	20240430	104900	112209165	2915	2915	2915	2915	0
536	20240430	104800	112209165	2915	2915	2915	2915	0
537	20240430	104700	112209165	2915	2915	2915	2915	0
538	20240430	104600	112209165	2915	2895	2925	2895	1384
539	20240430	104500	108185865	2915	2915	2915	2915	0
540	20240430	104400	108185865	2915	2920	2920	2915	191
541	20240430	104300	107628880	2920	2920	2920	2920	58
542	20240430	104200	107459520	2920	2920	2920	2920	0
543	20240430	104100	107459520	2920	2920	2920	2920	12
544	20240430	104000	107424480	2925	2925	2925	2925	1
545	20240430	103900	107421555	2920	2920	2920	2920	50
546	20240430	103800	107275555	2920	2920	2920	2920	0
547	20240430	103700	107275555	2920	2925	2925	2920	300
548	20240430	103600	106398805	2935	2935	2935	2935	40
549	20240430	103500	106281405	2940	2930	2940	2930	186
550	20240430	103400	105736165	2930	2915	2930	2915	1213
551	20240430	103300	102190890	2920	2915	2920	2915	52
552	20240430	103200	102039300	2915	2895	2915	2895	203
553	20240430	103100	101449970	2895	2895	2895	2895	610
554	20240430	103000	99684020	2895	2895	2895	2895	168
555	20240430	102900	99197660	2880	2880	2880	2880	0
556	20240430	102800	99197660	2880	2885	2885	2880	1376
557	20240430	102700	95233265	2885	2885	2885	2885	0
558	20240430	102600	95233265	2885	2885	2885	2885	1
559	20240430	102500	95230380	2880	2885	2885	2880	42
560	20240430	102400	95109355	2875	2875	2875	2875	0
561	20240430	102300	95109355	2875	2905	2905	2875	10
562	20240430	102200	95080335	2840	2905	2905	2840	233
563	20240430	102100	94413095	2905	2905	2905	2905	2
564	20240430	102000	94407285	2905	2905	2905	2905	16
565	20240430	101900	94360805	2900	2900	2900	2900	648
566	20240430	101800	92481605	2910	2910	2910	2910	0
567	20240430	101700	92481605	2910	2910	2910	2910	0
568	20240430	101600	92481605	2910	2910	2910	2910	0
569	20240430	101500	92481605	2910	2920	2920	2905	1510
570	20240430	101400	88086215	2920	2920	2920	2920	0
571	20240430	101300	88086215	2920	2920	2920	2920	50
572	20240430	101200	87940215	2920	2925	2925	2920	338
573	20240430	101100	86953245	2930	2930	2930	2930	0
574	20240430	101000	86953245	2930	2930	2930	2930	90
575	20240430	100900	86689545	2930	2930	2930	2930	15
576	20240430	100800	86645595	2930	2910	2930	2910	194
577	20240430	100700	86077870	2915	2925	2925	2910	127
578	20240430	100600	85707735	2930	2930	2930	2930	10
579	20240430	100500	85678435	2930	2930	2930	2930	0
580	20240430	100400	85678435	2930	2930	2930	2930	5
581	20240430	100300	85663785	2925	2925	2925	2925	0
582	20240430	100200	85663785	2925	2925	2925	2925	69
583	20240430	100100	85461960	2905	2905	2905	2905	0
584	20240430	100000	85461960	2905	2905	2905	2905	0
585	20240430	095900	85461960	2905	2905	2905	2905	0
586	20240430	095800	85461960	2905	2930	2935	2905	459
587	20240430	095700	84126320	2920	2920	2920	2920	4
588	20240430	095600	84114640	2920	2920	2920	2920	35
589	20240430	095500	84012440	2920	2915	2930	2915	743
590	20240430	095400	81840235	2915	2910	2915	2910	312
591	20240430	095300	80931315	2895	2895	2895	2895	0
592	20240430	095200	80931315	2895	2895	2895	2895	0
593	20240430	095100	80931315	2895	2895	2895	2895	6
594	20240430	095000	80913945	2895	2895	2895	2895	0
595	20240430	094900	80913945	2895	2900	2900	2895	500
596	20240430	094800	79464445	2900	2900	2900	2900	0
597	20240430	094700	79464445	2900	2900	2900	2900	301
598	20240430	094600	78591545	2900	2900	2900	2900	5
599	20240430	094500	78577045	2900	2920	2920	2840	2031
600	20240430	094400	72766685	2925	2925	2925	2925	0
601	20240430	094300	72766685	2925	2925	2925	2925	72
602	20240430	094200	72556085	2915	2915	2915	2915	0
603	20240430	094100	72556085	2915	2920	2920	2915	58
604	20240430	094000	72386885	2925	2925	2925	2925	55
605	20240430	093900	72226010	2910	2910	2910	2910	3
606	20240430	093800	72217280	2915	2915	2915	2915	0
607	20240430	093700	72217280	2915	2930	2930	2915	610
608	20240430	093600	70438980	2925	2925	2925	2925	200
609	20240430	093500	69853980	2955	2950	2955	2950	50
610	20240430	093400	69706235	2930	2930	2930	2930	1
611	20240430	093300	69703305	2925	2940	3005	2885	1000
612	20240430	093200	66762130	2940	3000	3010	2940	5146
613	20240430	093100	51455165	3010	3020	3025	3005	3541
614	20240430	093000	40761720	3030	3030	3030	3030	0
615	20240430	092900	40761720	3030	2920	3030	2920	1133
616	20240430	092800	37400505	2920	2905	2930	2905	2903
617	20240430	092700	28958385	2900	2890	2900	2855	4949
618	20240430	092600	14676470	2885	2885	2885	2885	0
619	20240430	092500	14676470	2885	2885	2885	2880	220
620	20240430	092400	14042765	2880	2865	2880	2865	108
621	20240430	092300	13732780	2835	2835	2835	2835	300
622	20240430	092200	12882280	2835	2835	2835	2835	0
623	20240430	092100	12882280	2835	2830	2835	2830	350
624	20240430	092000	11890280	2830	2830	2830	2830	100
625	20240430	091900	11607280	2830	2830	2830	2830	163
626	20240430	091800	11145990	2830	2830	2830	2830	187
627	20240430	091700	10616780	2830	2830	2830	2830	200
628	20240430	091600	10050780	2870	2870	2870	2870	0
629	20240430	091500	10050780	2870	2860	2870	2860	1003
630	20240430	091400	7173190	2870	2870	2870	2870	0
631	20240430	091300	7173190	2870	2870	2870	2870	0
632	20240430	091200	7173190	2870	2870	2870	2870	0
633	20240430	091100	7173190	2870	2835	2870	2835	500
634	20240430	091000	5742705	2835	2835	2835	2835	0
635	20240430	090900	5742705	2835	2835	2835	2835	0
636	20240430	090800	5742705	2835	2845	2845	2835	1400
637	20240430	090700	1768590	2850	2855	2855	2850	100
638	20240430	090600	1483585	2835	2870	2870	2835	82
639	20240430	090500	1250340	2880	2880	2880	2880	3
640	20240430	090400	1241700	2880	2880	2880	2880	130
641	20240430	090300	867300	2825	2825	2825	2825	0
642	20240430	090200	867300	2825	2820	2825	2820	139
643	20240430	090100	474820	2810	2810	2810	2810	9
644	20240430	090000	449530	2810	2755	2810	2755	163