KissMeData/072020/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	193200	102633920	9830	9830	9830	9830	131
3	20250430	193100	102633920	9830	9830	9830	9830	0
4	20250430	193000	102633920	9830	9830	9830	9830	0
5	20250430	192900	102633920	9830	9830	9830	9830	0
6	20250430	192800	102633920	9830	9830	9830	9830	0
7	20250430	192700	102633920	9830	9830	9830	9830	0
8	20250430	192600	102633920	9830	9830	9830	9830	0
9	20250430	192500	102633920	9830	9830	9830	9830	0
10	20250430	192400	102633920	9830	9830	9830	9830	0
11	20250430	192300	102633920	9830	9830	9830	9830	0
12	20250430	192200	102633920	9830	9830	9830	9830	0
13	20250430	192100	102633920	9830	9830	9830	9830	0
14	20250430	192000	102633920	9830	9830	9830	9830	0
15	20250430	191900	102633920	9830	9830	9830	9830	0
16	20250430	191800	102633920	9830	9830	9830	9830	0
17	20250430	191700	102633920	9830	9830	9830	9830	0
18	20250430	191600	102633920	9830	9830	9830	9830	0
19	20250430	191500	102633920	9830	9830	9830	9830	0
20	20250430	191400	102633920	9830	9830	9830	9830	0
21	20250430	191300	102633920	9830	9830	9830	9830	0
22	20250430	191200	102633920	9830	9830	9830	9830	0
23	20250430	191100	102633920	9830	9830	9830	9830	0
24	20250430	191000	102633920	9830	9830	9830	9830	0
25	20250430	190900	102633920	9830	9830	9830	9830	0
26	20250430	190800	102633920	9830	9830	9830	9830	0
27	20250430	190700	102633920	9830	9830	9830	9830	0
28	20250430	190600	102633920	9830	9830	9830	9830	0
29	20250430	190500	102633920	9830	9830	9830	9830	0
30	20250430	190400	102633920	9830	9830	9830	9830	0
31	20250430	190300	102633920	9830	9830	9830	9830	0
32	20250430	190200	102633920	9830	9830	9830	9830	131
33	20250430	190100	102633920	9830	9830	9830	9830	0
34	20250430	190000	102633920	9830	9830	9830	9830	0
35	20250430	185900	102633920	9830	9830	9830	9830	0
36	20250430	185800	102633920	9830	9830	9830	9830	0
37	20250430	185700	102633920	9830	9830	9830	9830	0
38	20250430	185600	102633920	9830	9830	9830	9830	0
39	20250430	185500	102633920	9830	9830	9830	9830	0
40	20250430	185400	102633920	9830	9830	9830	9830	0
41	20250430	185300	102633920	9830	9830	9830	9830	0
42	20250430	185200	102633920	9830	9830	9830	9830	0
43	20250430	185100	102633920	9830	9830	9830	9830	0
44	20250430	185000	102633920	9830	9830	9830	9830	0
45	20250430	184900	102633920	9830	9830	9830	9830	0
46	20250430	184800	102633920	9830	9830	9830	9830	0
47	20250430	184700	102633920	9830	9830	9830	9830	0
48	20250430	184600	102633920	9830	9830	9830	9830	0
49	20250430	184500	102633920	9830	9830	9830	9830	0
50	20250430	184400	102633920	9830	9830	9830	9830	0
51	20250430	184300	102633920	9830	9830	9830	9830	0
52	20250430	184200	102633920	9830	9830	9830	9830	0
53	20250430	184100	102633920	9830	9830	9830	9830	0
54	20250430	184000	102633920	9830	9830	9830	9830	0
55	20250430	183900	102633920	9830	9830	9830	9830	0
56	20250430	183800	102633920	9830	9830	9830	9830	0
57	20250430	183700	102633920	9830	9830	9830	9830	0
58	20250430	183600	102633920	9830	9830	9830	9830	0
59	20250430	183500	102633920	9830	9830	9830	9830	0
60	20250430	183400	102633920	9830	9830	9830	9830	0
61	20250430	183300	102633920	9830	9830	9830	9830	0
62	20250430	183200	102633920	9830	9830	9830	9830	131
63	20250430	183100	102633920	9830	9830	9830	9830	0
64	20250430	183000	102633920	9830	9830	9830	9830	0
65	20250430	182900	102633920	9830	9830	9830	9830	0
66	20250430	182800	102633920	9830	9830	9830	9830	0
67	20250430	182700	102633920	9830	9830	9830	9830	0
68	20250430	182600	102633920	9830	9830	9830	9830	0
69	20250430	182500	102633920	9830	9830	9830	9830	0
70	20250430	182400	102633920	9830	9830	9830	9830	0
71	20250430	182300	102633920	9830	9830	9830	9830	0
72	20250430	182200	102633920	9830	9830	9830	9830	0
73	20250430	182100	102633920	9830	9830	9830	9830	0
74	20250430	182000	102633920	9830	9830	9830	9830	0
75	20250430	181900	102633920	9830	9830	9830	9830	0
76	20250430	181800	102633920	9830	9830	9830	9830	0
77	20250430	181700	102633920	9830	9830	9830	9830	0
78	20250430	181600	102633920	9830	9830	9830	9830	0
79	20250430	181500	102633920	9830	9830	9830	9830	0
80	20250430	181400	102633920	9830	9830	9830	9830	0
81	20250430	181300	102633920	9830	9830	9830	9830	0
82	20250430	181200	102633920	9830	9830	9830	9830	0
83	20250430	181100	102633920	9830	9830	9830	9830	0
84	20250430	181000	102633920	9830	9830	9830	9830	0
85	20250430	180900	102633920	9830	9830	9830	9830	0
86	20250430	180800	102633920	9830	9830	9830	9830	0
87	20250430	180700	102633920	9830	9830	9830	9830	0
88	20250430	180600	102633920	9830	9830	9830	9830	0
89	20250430	180500	102633920	9830	9830	9830	9830	0
90	20250430	180400	102633920	9830	9830	9830	9830	0
91	20250430	180300	102633920	9830	9830	9830	9830	0
92	20250430	180200	102633920	9830	9830	9830	9830	131
93	20250430	180100	102633920	9830	9830	9830	9830	0
94	20250430	180000	102633920	9830	9830	9830	9830	0
95	20250430	175900	102633920	9830	9830	9830	9830	0
96	20250430	175800	102633920	9830	9830	9830	9830	0
97	20250430	175700	102633920	9830	9830	9830	9830	0
98	20250430	175600	102633920	9830	9830	9830	9830	0
99	20250430	175500	102633920	9830	9830	9830	9830	0
100	20250430	175400	102633920	9830	9830	9830	9830	0
101	20250430	175300	102633920	9830	9830	9830	9830	0
102	20250430	175200	102633920	9830	9830	9830	9830	0
103	20250430	175100	102633920	9830	9830	9830	9830	0
104	20250430	175000	102633920	9830	9830	9830	9830	0
105	20250430	174900	102633920	9830	9830	9830	9830	0
106	20250430	174800	102633920	9830	9830	9830	9830	0
107	20250430	174700	102633920	9830	9830	9830	9830	0
108	20250430	174600	102633920	9830	9830	9830	9830	0
109	20250430	174500	102633920	9830	9830	9830	9830	0
110	20250430	174400	102633920	9830	9830	9830	9830	0
111	20250430	174300	102633920	9830	9830	9830	9830	0
112	20250430	174200	102633920	9830	9830	9830	9830	0
113	20250430	174100	102633920	9830	9830	9830	9830	0
114	20250430	174000	102633920	9830	9830	9830	9830	0
115	20250430	173900	102633920	9830	9830	9830	9830	0
116	20250430	173800	102633920	9830	9830	9830	9830	0
117	20250430	173700	102633920	9830	9830	9830	9830	0
118	20250430	173600	102633920	9830	9830	9830	9830	0
119	20250430	173500	102633920	9830	9830	9830	9830	0
120	20250430	173400	102633920	9830	9830	9830	9830	0
121	20250430	173300	102633920	9830	9830	9830	9830	0
122	20250430	173200	102633920	9830	9830	9830	9830	131
123	20250430	173100	102633920	9830	9830	9830	9830	0
124	20250430	173000	102633920	9830	9830	9830	9830	0
125	20250430	172900	102633920	9830	9830	9830	9830	0
126	20250430	172800	102633920	9830	9830	9830	9830	0
127	20250430	172700	102633920	9830	9830	9830	9830	0
128	20250430	172600	102633920	9830	9830	9830	9830	0
129	20250430	172500	102633920	9830	9830	9830	9830	0
130	20250430	172400	102633920	9830	9830	9830	9830	0
131	20250430	172300	102633920	9830	9830	9830	9830	0
132	20250430	172200	102633920	9830	9830	9830	9830	0
133	20250430	172100	102633920	9830	9830	9830	9830	0
134	20250430	172000	102633920	9830	9830	9830	9830	0
135	20250430	171900	102633920	9830	9830	9830	9830	0
136	20250430	171800	102633920	9830	9830	9830	9830	0
137	20250430	171700	102633920	9830	9830	9830	9830	0
138	20250430	171600	102633920	9830	9830	9830	9830	0
139	20250430	171500	102633920	9830	9830	9830	9830	0
140	20250430	171400	102633920	9830	9830	9830	9830	0
141	20250430	171300	102633920	9830	9830	9830	9830	0
142	20250430	171200	102633920	9830	9830	9830	9830	0
143	20250430	171100	102633920	9830	9830	9830	9830	0
144	20250430	171000	102633920	9830	9830	9830	9830	0
145	20250430	170900	102633920	9830	9830	9830	9830	0
146	20250430	170800	102633920	9830	9830	9830	9830	0
147	20250430	170700	102633920	9830	9830	9830	9830	0
148	20250430	170600	102633920	9830	9830	9830	9830	0
149	20250430	170500	102633920	9830	9830	9830	9830	0
150	20250430	170400	102633920	9830	9830	9830	9830	0
151	20250430	170300	102633920	9830	9830	9830	9830	0
152	20250430	170200	102633920	9830	9830	9830	9830	131
153	20250430	170100	102633920	9830	9830	9830	9830	0
154	20250430	170000	102633920	9830	9830	9830	9830	0
155	20250430	165900	102633920	9830	9830	9830	9830	0
156	20250430	165800	102633920	9830	9830	9830	9830	0
157	20250430	165700	102633920	9830	9830	9830	9830	0
158	20250430	165600	102633920	9830	9830	9830	9830	0
159	20250430	165500	102633920	9830	9830	9830	9830	0
160	20250430	165400	102633920	9830	9830	9830	9830	0
161	20250430	165300	102633920	9830	9830	9830	9830	0
162	20250430	165200	102633920	9830	9830	9830	9830	0
163	20250430	165100	102633920	9830	9830	9830	9830	0
164	20250430	165000	102633920	9830	9830	9830	9830	0
165	20250430	164900	102633920	9830	9830	9830	9830	0
166	20250430	164800	102633920	9830	9830	9830	9830	0
167	20250430	164700	102633920	9830	9830	9830	9830	0
168	20250430	164600	102633920	9830	9830	9830	9830	0
169	20250430	164500	102633920	9830	9830	9830	9830	0
170	20250430	164400	102633920	9830	9830	9830	9830	0
171	20250430	164300	102633920	9830	9830	9830	9830	0
172	20250430	164200	102633920	9830	9830	9830	9830	0
173	20250430	164100	102633920	9830	9830	9830	9830	0
174	20250430	164000	102633920	9830	9830	9830	9830	0
175	20250430	163900	102633920	9830	9830	9830	9830	0
176	20250430	163800	102633920	9830	9830	9830	9830	0
177	20250430	163700	102633920	9830	9830	9830	9830	0
178	20250430	163600	102633920	9830	9830	9830	9830	0
179	20250430	163500	102633920	9830	9830	9830	9830	0
180	20250430	163400	102633920	9830	9830	9830	9830	0
181	20250430	163300	102633920	9830	9830	9830	9830	0
182	20250430	163200	102633920	9830	9830	9830	9830	131
183	20250430	163100	102633920	9830	9830	9830	9830	0
184	20250430	163000	102633920	9830	9830	9830	9830	0
185	20250430	162900	102633920	9830	9830	9830	9830	0
186	20250430	162800	102633920	9830	9830	9830	9830	0
187	20250430	162700	102633920	9830	9830	9830	9830	0
188	20250430	162600	102633920	9830	9830	9830	9830	0
189	20250430	162500	102633920	9830	9830	9830	9830	0
190	20250430	162400	102633920	9830	9830	9830	9830	0
191	20250430	162300	102633920	9830	9830	9830	9830	0
192	20250430	162200	102633920	9830	9830	9830	9830	0
193	20250430	162100	102633920	9830	9830	9830	9830	0
194	20250430	162000	102633920	9830	9830	9830	9830	0
195	20250430	161900	102633920	9830	9830	9830	9830	0
196	20250430	161800	102633920	9830	9830	9830	9830	0
197	20250430	161700	102633920	9830	9830	9830	9830	0
198	20250430	161600	102633920	9830	9830	9830	9830	0
199	20250430	161500	102633920	9830	9830	9830	9830	0
200	20250430	161400	102633920	9830	9830	9830	9830	0
201	20250430	161300	102633920	9830	9830	9830	9830	0
202	20250430	161200	102633920	9830	9830	9830	9830	0
203	20250430	161100	102633920	9830	9830	9830	9830	0
204	20250430	161000	102633920	9830	9830	9830	9830	0
205	20250430	160900	102633920	9830	9830	9830	9830	0
206	20250430	160800	102633920	9830	9830	9830	9830	0
207	20250430	160700	102633920	9830	9830	9830	9830	0
208	20250430	160600	102633920	9830	9830	9830	9830	0
209	20250430	160500	102633920	9830	9830	9830	9830	0
210	20250430	160400	102633920	9830	9830	9830	9830	0
211	20250430	160300	102633920	9830	9830	9830	9830	0
212	20250430	160200	102633920	9830	9830	9830	9830	131
213	20250430	160100	102633920	9830	9830	9830	9830	0
214	20250430	160000	102633920	9830	9830	9830	9830	0
215	20250430	155900	102633920	9830	9830	9830	9830	0
216	20250430	155800	102633920	9830	9830	9830	9830	0
217	20250430	155700	102633920	9830	9830	9830	9830	0
218	20250430	155600	102633920	9830	9830	9830	9830	0
219	20250430	155500	102633920	9830	9830	9830	9830	0
220	20250430	155400	102633920	9830	9830	9830	9830	0
221	20250430	155300	102633920	9830	9830	9830	9830	0
222	20250430	155200	102633920	9830	9830	9830	9830	0
223	20250430	155100	102633920	9830	9830	9830	9830	0
224	20250430	155000	102633920	9830	9830	9830	9830	0
225	20250430	154900	102633920	9830	9830	9830	9830	0
226	20250430	154800	102633920	9830	9830	9830	9830	0
227	20250430	154700	102633920	9830	9830	9830	9830	0
228	20250430	154600	102633920	9830	9830	9830	9830	0
229	20250430	154500	102633920	9830	9830	9830	9830	0
230	20250430	154400	102633920	9830	9830	9830	9830	0
231	20250430	154300	102633920	9830	9830	9830	9830	0
232	20250430	154200	102633920	9830	9830	9830	9830	0
233	20250430	154100	102633920	9830	9830	9830	9830	0
234	20250430	154000	102633920	9830	9830	9830	9830	0
235	20250430	153900	102633920	9830	9830	9830	9830	0
236	20250430	153800	102633920	9830	9830	9830	9830	0
237	20250430	153700	102633920	9830	9830	9830	9830	0
238	20250430	153600	102633920	9830	9830	9830	9830	0
239	20250430	153500	102633920	9830	9830	9830	9830	0
240	20250430	153400	102633920	9830	9830	9830	9830	0
241	20250430	153300	102633920	9830	9830	9830	9830	0
242	20250430	153200	102633920	9830	9830	9830	9830	131
243	20250430	153100	102633920	9830	9830	9830	9830	0
244	20250430	153000	102633920	9830	9830	9830	9830	131
245	20250430	152900	101346190	9810	9810	9810	9810	0
246	20250430	152800	101346190	9810	9810	9810	9810	0
247	20250430	152700	101346190	9810	9810	9810	9810	0
248	20250430	152600	101346190	9810	9810	9810	9810	0
249	20250430	152500	101346190	9810	9810	9810	9810	0
250	20250430	152400	101346190	9810	9810	9810	9810	0
251	20250430	152300	101346190	9810	9810	9810	9810	0
252	20250430	152200	101346190	9810	9810	9810	9810	0
253	20250430	152100	101346190	9810	9810	9810	9810	0
254	20250430	152000	101346190	9810	9810	9810	9810	0
255	20250430	151900	101346190	9810	9810	9830	9810	15
256	20250430	151800	101198940	9810	9810	9810	9810	0
257	20250430	151700	101198940	9810	9810	9810	9810	1
258	20250430	151600	101189130	9810	9810	9810	9810	18
259	20250430	151500	101012550	9800	9790	9800	9790	43
260	20250430	151400	100591200	9800	9800	9800	9800	51
261	20250430	151300	100091400	9800	9800	9800	9800	50
262	20250430	151200	99601400	9800	9800	9800	9800	0
263	20250430	151100	99601400	9800	9800	9800	9800	0
264	20250430	151000	99601400	9800	9800	9800	9800	0
265	20250430	150900	99601400	9800	9800	9800	9800	0
266	20250430	150800	99601400	9800	9810	9810	9800	286
267	20250430	150700	96797980	9820	9820	9820	9820	0
268	20250430	150600	96797980	9820	9820	9820	9820	0
269	20250430	150500	96797980	9820	9820	9820	9820	0
270	20250430	150400	96797980	9820	9820	9820	9820	0
271	20250430	150300	96797980	9820	9830	9830	9820	34
272	20250430	150200	96463940	9840	9820	9840	9820	866
273	20250430	150100	87948040	9810	9810	9810	9810	0
274	20250430	150000	87948040	9810	9810	9810	9810	0
275	20250430	145900	87948040	9810	9810	9810	9810	0
276	20250430	145800	87948040	9810	9810	9810	9810	0
277	20250430	145700	87948040	9810	9810	9810	9810	0
278	20250430	145600	87948040	9810	9810	9810	9810	0
279	20250430	145500	87948040	9810	9810	9810	9810	0
280	20250430	145400	87948040	9810	9810	9810	9810	0
281	20250430	145300	87948040	9810	9810	9810	9810	0
282	20250430	145200	87948040	9810	9810	9810	9810	0
283	20250430	145100	87948040	9810	9810	9810	9810	0
284	20250430	145000	87948040	9810	9810	9810	9810	0
285	20250430	144900	87948040	9810	9810	9810	9810	0
286	20250430	144800	87948040	9810	9810	9810	9810	0
287	20250430	144700	87948040	9810	9810	9810	9810	200
288	20250430	144600	85986040	9810	9810	9810	9810	30
289	20250430	144500	85691740	9810	9810	9810	9810	20
290	20250430	144400	85495540	9810	9810	9810	9810	0
291	20250430	144300	85495540	9810	9810	9810	9810	0
292	20250430	144200	85495540	9810	9810	9810	9810	0
293	20250430	144100	85495540	9810	9810	9810	9810	0
294	20250430	144000	85495540	9810	9810	9810	9810	78
295	20250430	143900	84730360	9800	9800	9800	9800	0
296	20250430	143800	84730360	9800	9800	9800	9800	0
297	20250430	143700	84730360	9800	9800	9800	9800	0
298	20250430	143600	84730360	9800	9800	9800	9800	0
299	20250430	143500	84730360	9800	9800	9800	9800	0
300	20250430	143400	84730360	9800	9800	9800	9800	0
301	20250430	143300	84730360	9800	9810	9810	9800	130
302	20250430	143200	83455460	9820	9820	9820	9820	0
303	20250430	143100	83455460	9820	9820	9820	9820	0
304	20250430	143000	83455460	9820	9820	9820	9820	0
305	20250430	142900	83455460	9820	9820	9820	9820	0
306	20250430	142800	83455460	9820	9820	9820	9820	0
307	20250430	142700	83455460	9820	9820	9820	9820	0
308	20250430	142600	83455460	9820	9820	9820	9820	0
309	20250430	142500	83455460	9820	9820	9820	9820	0
310	20250430	142400	83455460	9820	9820	9820	9820	78
311	20250430	142300	82689500	9830	9830	9830	9830	0
312	20250430	142200	82689500	9830	9830	9830	9830	0
313	20250430	142100	82689500	9830	9830	9830	9830	1
314	20250430	142000	82679670	9830	9830	9830	9830	2
315	20250430	141900	82660010	9830	9830	9830	9830	0
316	20250430	141800	82660010	9830	9830	9830	9830	0
317	20250430	141700	82660010	9830	9830	9830	9830	0
318	20250430	141600	82660010	9830	9830	9830	9830	0
319	20250430	141500	82660010	9830	9830	9830	9830	0
320	20250430	141400	82660010	9830	9830	9830	9830	0
321	20250430	141300	82660010	9830	9830	9830	9830	0
322	20250430	141200	82660010	9830	9830	9830	9830	20
323	20250430	141100	82463410	9830	9830	9830	9830	0
324	20250430	141000	82463410	9830	9830	9830	9830	0
325	20250430	140900	82463410	9830	9830	9830	9830	10
326	20250430	140800	82365110	9820	9820	9820	9820	0
327	20250430	140700	82365110	9820	9820	9820	9820	0
328	20250430	140600	82365110	9820	9820	9820	9820	0
329	20250430	140500	82365110	9820	9820	9820	9820	0
330	20250430	140400	82365110	9820	9820	9820	9820	1099
331	20250430	140300	71572930	9820	9820	9820	9820	0
332	20250430	140200	71572930	9820	9820	9820	9820	0
333	20250430	140100	71572930	9820	9820	9820	9820	0
334	20250430	140000	71572930	9820	9820	9820	9820	0
335	20250430	135900	71572930	9820	9820	9820	9820	0
336	20250430	135800	71572930	9820	9820	9820	9820	26
337	20250430	135700	71317610	9810	9810	9810	9810	0
338	20250430	135600	71317610	9810	9810	9810	9810	0
339	20250430	135500	71317610	9810	9810	9810	9810	0
340	20250430	135400	71317610	9810	9810	9810	9810	58
341	20250430	135300	70748630	9810	9810	9810	9810	306
342	20250430	135200	67746770	9810	9810	9810	9810	0
343	20250430	135100	67746770	9810	9810	9810	9810	0
344	20250430	135000	67746770	9810	9810	9810	9810	0
345	20250430	134900	67746770	9810	9810	9810	9810	0
346	20250430	134800	67746770	9810	9810	9810	9810	0
347	20250430	134700	67746770	9810	9810	9810	9810	33
348	20250430	134600	67423040	9810	9810	9810	9810	3
349	20250430	134500	67393610	9810	9810	9810	9810	0
350	20250430	134400	67393610	9810	9810	9810	9810	0
351	20250430	134300	67393610	9810	9810	9810	9810	0
352	20250430	134200	67393610	9810	9810	9810	9810	0
353	20250430	134100	67393610	9810	9810	9810	9810	0
354	20250430	134000	67393610	9810	9810	9810	9810	0
355	20250430	133900	67393610	9810	9810	9810	9810	5
356	20250430	133800	67344560	9810	9810	9810	9810	0
357	20250430	133700	67344560	9810	9810	9810	9810	8
358	20250430	133600	67266080	9810	9810	9810	9810	0
359	20250430	133500	67266080	9810	9810	9810	9810	22
360	20250430	133400	67050260	9830	9830	9830	9830	0
361	20250430	133300	67050260	9830	9830	9830	9830	0
362	20250430	133200	67050260	9830	9830	9830	9830	0
363	20250430	133100	67050260	9830	9830	9830	9830	0
364	20250430	133000	67050260	9830	9830	9830	9830	0
365	20250430	132900	67050260	9830	9830	9830	9830	0
366	20250430	132800	67050260	9830	9830	9830	9830	0
367	20250430	132700	67050260	9830	9830	9830	9830	0
368	20250430	132600	67050260	9830	9830	9830	9830	1
369	20250430	132500	67040430	9820	9820	9820	9820	35
370	20250430	132400	66696730	9820	9820	9820	9820	0
371	20250430	132300	66696730	9820	9820	9820	9820	0
372	20250430	132200	66696730	9820	9820	9820	9820	0
373	20250430	132100	66696730	9820	9820	9820	9820	0
374	20250430	132000	66696730	9820	9820	9820	9820	0
375	20250430	131900	66696730	9820	9820	9820	9820	0
376	20250430	131800	66696730	9820	9820	9820	9820	0
377	20250430	131700	66696730	9820	9820	9820	9820	0
378	20250430	131600	66696730	9820	9820	9820	9820	0
379	20250430	131500	66696730	9820	9820	9820	9820	0
380	20250430	131400	66696730	9820	9820	9820	9820	0
381	20250430	131300	66696730	9820	9820	9820	9820	0
382	20250430	131200	66696730	9820	9820	9820	9820	0
383	20250430	131100	66696730	9820	9820	9820	9820	0
384	20250430	131000	66696730	9820	9820	9820	9820	0
385	20250430	130900	66696730	9820	9820	9820	9820	0
386	20250430	130800	66696730	9820	9820	9820	9820	0
387	20250430	130700	66696730	9820	9820	9820	9820	0
388	20250430	130600	66696730	9820	9820	9820	9820	0
389	20250430	130500	66696730	9820	9820	9820	9820	0
390	20250430	130400	66696730	9820	9820	9820	9820	0
391	20250430	130300	66696730	9820	9820	9820	9820	0
392	20250430	130200	66696730	9820	9820	9820	9820	37
393	20250430	130100	66333390	9820	9820	9820	9820	0
394	20250430	130000	66333390	9820	9820	9820	9820	0
395	20250430	125900	66333390	9820	9820	9820	9820	0
396	20250430	125800	66333390	9820	9820	9820	9820	22
397	20250430	125700	66117350	9830	9830	9830	9830	0
398	20250430	125600	66117350	9830	9830	9830	9830	0
399	20250430	125500	66117350	9830	9830	9830	9830	0
400	20250430	125400	66117350	9830	9830	9830	9830	0
401	20250430	125300	66117350	9830	9830	9830	9830	0
402	20250430	125200	66117350	9830	9830	9830	9830	38
403	20250430	125100	65743810	9840	9840	9840	9840	0
404	20250430	125000	65743810	9840	9840	9840	9840	0
405	20250430	124900	65743810	9840	9840	9840	9840	1
406	20250430	124800	65733970	9830	9830	9830	9830	0
407	20250430	124700	65733970	9830	9830	9830	9830	30
408	20250430	124600	65439070	9830	9830	9830	9830	0
409	20250430	124500	65439070	9830	9830	9830	9830	9
410	20250430	124400	65350600	9830	9830	9830	9830	1
411	20250430	124300	65340770	9830	9830	9830	9830	0
412	20250430	124200	65340770	9830	9830	9830	9830	0
413	20250430	124100	65340770	9830	9830	9830	9830	1
414	20250430	124000	65330940	9830	9830	9830	9830	10
415	20250430	123900	65232640	9830	9830	9830	9830	0
416	20250430	123800	65232640	9830	9830	9830	9830	0
417	20250430	123700	65232640	9830	9830	9830	9830	1
418	20250430	123600	65222810	9830	9830	9830	9830	9
419	20250430	123500	65134340	9830	9830	9830	9830	0
420	20250430	123400	65134340	9830	9830	9830	9830	0
421	20250430	123300	65134340	9830	9830	9830	9830	100
422	20250430	123200	64151340	9830	9830	9830	9830	1
423	20250430	123100	64141510	9830	9830	9830	9830	0
424	20250430	123000	64141510	9830	9830	9830	9830	0
425	20250430	122900	64141510	9830	9830	9830	9830	0
426	20250430	122800	64141510	9830	9830	9830	9830	5
427	20250430	122700	64092360	9820	9820	9820	9820	0
428	20250430	122600	64092360	9820	9820	9820	9820	25
429	20250430	122500	63846860	9820	9820	9820	9820	0
430	20250430	122400	63846860	9820	9820	9820	9820	0
431	20250430	122300	63846860	9820	9820	9820	9820	0
432	20250430	122200	63846860	9820	9820	9820	9820	0
433	20250430	122100	63846860	9820	9820	9820	9820	0
434	20250430	122000	63846860	9820	9820	9820	9820	1
435	20250430	121900	63837040	9820	9820	9820	9820	0
436	20250430	121800	63837040	9820	9820	9820	9820	0
437	20250430	121700	63837040	9820	9820	9820	9820	29
438	20250430	121600	63552260	9820	9820	9820	9820	19
439	20250430	121500	63365680	9810	9810	9810	9810	10
440	20250430	121400	63267580	9810	9810	9810	9810	0
441	20250430	121300	63267580	9810	9810	9810	9810	0
442	20250430	121200	63267580	9810	9810	9810	9810	0
443	20250430	121100	63267580	9810	9810	9810	9810	0
444	20250430	121000	63267580	9810	9810	9810	9810	0
445	20250430	120900	63267580	9810	9810	9810	9810	0
446	20250430	120800	63267580	9810	9810	9810	9810	0
447	20250430	120700	63267580	9810	9820	9820	9810	220
448	20250430	120600	61109180	9820	9820	9820	9820	0
449	20250430	120500	61109180	9820	9820	9820	9820	0
450	20250430	120400	61109180	9820	9820	9820	9820	6
451	20250430	120300	61050260	9830	9830	9830	9830	0
452	20250430	120200	61050260	9830	9830	9830	9830	10
453	20250430	120100	60951960	9830	9830	9830	9830	0
454	20250430	120000	60951960	9830	9830	9830	9830	0
455	20250430	115900	60951960	9830	9830	9840	9830	504
456	20250430	115800	55994420	9830	9830	9830	9830	1135
457	20250430	115700	44837370	9820	9820	9830	9820	467
458	20250430	115600	40250370	9830	9820	9830	9820	150
459	20250430	115500	38777220	9820	9820	9820	9820	0
460	20250430	115400	38777220	9820	9820	9820	9820	0
461	20250430	115300	38777220	9820	9820	9820	9820	0
462	20250430	115200	38777220	9820	9820	9820	9820	0
463	20250430	115100	38777220	9820	9820	9820	9820	0
464	20250430	115000	38777220	9820	9820	9820	9820	0
465	20250430	114900	38777220	9820	9820	9830	9820	382
466	20250430	114800	35025590	9820	9820	9820	9820	50
467	20250430	114700	34534590	9830	9830	9830	9830	0
468	20250430	114600	34534590	9830	9830	9830	9830	0
469	20250430	114500	34534590	9830	9830	9830	9830	0
470	20250430	114400	34534590	9830	9830	9830	9830	0
471	20250430	114300	34534590	9830	9830	9830	9830	0
472	20250430	114200	34534590	9830	9830	9830	9830	3
473	20250430	114100	34505100	9840	9840	9840	9840	0
474	20250430	114000	34505100	9840	9840	9840	9840	0
475	20250430	113900	34505100	9840	9840	9840	9840	0
476	20250430	113800	34505100	9840	9820	9840	9820	555
477	20250430	113700	29053900	9840	9840	9840	9840	0
478	20250430	113600	29053900	9840	9820	9840	9820	557
479	20250430	113500	23583020	9820	9820	9820	9820	10
480	20250430	113400	23484820	9830	9830	9830	9830	0
481	20250430	113300	23484820	9830	9830	9830	9830	0
482	20250430	113200	23484820	9830	9830	9830	9830	3
483	20250430	113100	23455330	9830	9830	9830	9830	0
484	20250430	113000	23455330	9830	9830	9830	9830	0
485	20250430	112900	23455330	9830	9830	9830	9830	0
486	20250430	112800	23455330	9830	9830	9830	9830	0
487	20250430	112700	23455330	9830	9830	9830	9830	0
488	20250430	112600	23455330	9830	9830	9830	9830	2
489	20250430	112500	23435670	9840	9840	9840	9840	0
490	20250430	112400	23435670	9840	9840	9840	9840	0
491	20250430	112300	23435670	9840	9840	9840	9840	0
492	20250430	112200	23435670	9840	9840	9840	9840	0
493	20250430	112100	23435670	9840	9840	9840	9840	0
494	20250430	112000	23435670	9840	9840	9840	9840	0
495	20250430	111900	23435670	9840	9830	9840	9830	217
496	20250430	111800	21302340	9830	9830	9830	9830	0
497	20250430	111700	21302340	9830	9830	9830	9830	0
498	20250430	111600	21302340	9830	9830	9830	9830	5
499	20250430	111500	21253190	9840	9840	9840	9840	0
500	20250430	111400	21253190	9840	9840	9840	9840	1
501	20250430	111300	21243350	9840	9840	9840	9840	0
502	20250430	111200	21243350	9840	9840	9840	9840	0
503	20250430	111100	21243350	9840	9840	9840	9840	1
504	20250430	111000	21233510	9840	9840	9840	9840	0
505	20250430	110900	21233510	9840	9840	9840	9840	0
506	20250430	110800	21233510	9840	9840	9840	9840	1
507	20250430	110700	21223670	9840	9840	9840	9840	127
508	20250430	110600	19973990	9840	9840	9840	9840	1
509	20250430	110500	19964150	9840	9840	9840	9840	0
510	20250430	110400	19964150	9840	9840	9840	9840	0
511	20250430	110300	19964150	9840	9840	9840	9840	1
512	20250430	110200	19954310	9840	9840	9840	9840	0
513	20250430	110100	19954310	9840	9840	9840	9840	0
514	20250430	110000	19954310	9840	9840	9840	9840	1
515	20250430	105900	19944470	9840	9840	9840	9840	0
516	20250430	105800	19944470	9840	9840	9840	9840	0
517	20250430	105700	19944470	9840	9840	9840	9840	1
518	20250430	105600	19934630	9840	9840	9840	9840	0
519	20250430	105500	19934630	9840	9840	9840	9840	5
520	20250430	105400	19885430	9840	9840	9840	9840	0
521	20250430	105300	19885430	9840	9840	9840	9840	0
522	20250430	105200	19885430	9840	9840	9840	9840	0
523	20250430	105100	19885430	9840	9840	9840	9840	0
524	20250430	105000	19885430	9840	9840	9840	9840	0
525	20250430	104900	19885430	9840	9840	9840	9840	0
526	20250430	104800	19885430	9840	9840	9840	9840	0
527	20250430	104700	19885430	9840	9840	9840	9840	0
528	20250430	104600	19885430	9840	9840	9840	9840	10
529	20250430	104500	19787030	9830	9830	9830	9830	0
530	20250430	104400	19787030	9830	9830	9830	9830	0
531	20250430	104300	19787030	9830	9830	9830	9830	0
532	20250430	104200	19787030	9830	9830	9830	9830	8
533	20250430	104100	19708390	9830	9830	9830	9830	0
534	20250430	104000	19708390	9830	9830	9830	9830	4
535	20250430	103900	19669070	9850	9850	9850	9850	0
536	20250430	103800	19669070	9850	9850	9850	9850	1
537	20250430	103700	19659220	9850	9850	9850	9850	0
538	20250430	103600	19659220	9850	9850	9850	9850	0
539	20250430	103500	19659220	9850	9850	9850	9850	1
540	20250430	103400	19649370	9850	9850	9850	9850	0
541	20250430	103300	19649370	9850	9850	9850	9850	0
542	20250430	103200	19649370	9850	9850	9850	9850	0
543	20250430	103100	19649370	9850	9850	9850	9850	1
544	20250430	103000	19639520	9850	9850	9850	9850	0
545	20250430	102900	19639520	9850	9850	9850	9850	0
546	20250430	102800	19639520	9850	9850	9850	9850	0
547	20250430	102700	19639520	9850	9850	9850	9850	0
548	20250430	102600	19639520	9850	9820	9850	9820	45
549	20250430	102500	19197430	9820	9820	9820	9820	0
550	20250430	102400	19197430	9820	9820	9820	9820	0
551	20250430	102300	19197430	9820	9820	9820	9820	0
552	20250430	102200	19197430	9820	9830	9830	9820	4
553	20250430	102100	19158130	9840	9840	9840	9840	0
554	20250430	102000	19158130	9840	9840	9840	9840	1
555	20250430	101900	19148290	9840	9840	9840	9840	0
556	20250430	101800	19148290	9840	9840	9840	9840	0
557	20250430	101700	19148290	9840	9840	9840	9840	5
558	20250430	101600	19099090	9830	9830	9830	9830	1
559	20250430	101500	19089260	9830	9830	9830	9830	0
560	20250430	101400	19089260	9830	9830	9830	9830	237
561	20250430	101300	16759550	9840	9840	9840	9840	0
562	20250430	101200	16759550	9840	9840	9840	9840	1
563	20250430	101100	16749710	9840	9840	9840	9840	0
564	20250430	101000	16749710	9840	9840	9840	9840	1
565	20250430	100900	16739870	9840	9840	9840	9840	0
566	20250430	100800	16739870	9840	9840	9840	9840	1
567	20250430	100700	16730030	9840	9850	9850	9840	10
568	20250430	100600	16631560	9850	9850	9850	9850	0
569	20250430	100500	16631560	9850	9850	9850	9850	0
570	20250430	100400	16631560	9850	9850	9850	9850	7
571	20250430	100300	16562610	9850	9850	9850	9850	0
572	20250430	100200	16562610	9850	9840	9850	9830	313
573	20250430	100100	13485530	9850	9850	9850	9850	3
574	20250430	100000	13455980	9850	9850	9850	9850	0
575	20250430	095900	13455980	9850	9850	9850	9850	28
576	20250430	095800	13180180	9850	9850	9850	9850	1
577	20250430	095700	13170330	9850	9850	9850	9850	0
578	20250430	095600	13170330	9850	9850	9850	9850	0
579	20250430	095500	13170330	9850	9850	9850	9850	0
580	20250430	095400	13170330	9850	9840	9850	9840	21
581	20250430	095300	12963680	9850	9850	9850	9850	7
582	20250430	095200	12894730	9850	9840	9850	9840	51
583	20250430	095100	12392880	9840	9850	9850	9840	8
584	20250430	095000	12314090	9850	9850	9850	9850	1
585	20250430	094900	12304240	9840	9840	9840	9840	0
586	20250430	094800	12304240	9840	9840	9840	9840	50
587	20250430	094700	11812240	9850	9850	9850	9850	8
588	20250430	094600	11733440	9850	9850	9850	9850	6
589	20250430	094500	11674340	9850	9850	9850	9850	11
590	20250430	094400	11565990	9850	9830	9850	9830	5
591	20250430	094300	11516790	9830	9830	9830	9830	8
592	20250430	094200	11438150	9850	9840	9850	9830	158
593	20250430	094100	9884360	9830	9830	9830	9830	0
594	20250430	094000	9884360	9830	9830	9830	9830	0
595	20250430	093900	9884360	9830	9830	9830	9830	222
596	20250430	093800	7702100	9840	9850	9850	9840	8
597	20250430	093700	7623310	9850	9850	9850	9850	1
598	20250430	093600	7613460	9840	9840	9840	9840	8
599	20250430	093500	7534740	9840	9840	9840	9840	1
600	20250430	093400	7524900	9840	9830	9840	9830	213
601	20250430	093300	5431100	9830	9830	9830	9830	0
602	20250430	093200	5431100	9830	9830	9830	9830	0
603	20250430	093100	5431100	9830	9830	9830	9830	0
604	20250430	093000	5431100	9830	9830	9830	9830	0
605	20250430	092900	5431100	9830	9830	9830	9830	0
606	20250430	092800	5431100	9830	9830	9830	9830	0
607	20250430	092700	5431100	9830	9830	9830	9830	0
608	20250430	092600	5431100	9830	9830	9830	9830	0
609	20250430	092500	5431100	9830	9830	9830	9830	2
610	20250430	092400	5411440	9830	9830	9830	9830	0
611	20250430	092300	5411440	9830	9830	9830	9830	0
612	20250430	092200	5411440	9830	9830	9830	9830	5
613	20250430	092100	5362290	9820	9820	9820	9820	0
614	20250430	092000	5362290	9820	9820	9820	9820	5
615	20250430	091900	5313190	9820	9820	9820	9820	231
616	20250430	091800	3044770	9810	9820	9820	9810	175
617	20250430	091700	1326310	9830	9830	9840	9820	8
618	20250430	091600	1247710	9830	9830	9830	9830	8
619	20250430	091500	1169070	9830	9830	9830	9830	0
620	20250430	091400	1169070	9830	9830	9830	9830	0
621	20250430	091300	1169070	9830	9830	9830	9830	0
622	20250430	091200	1169070	9830	9870	9870	9830	40
623	20250430	091100	775770	9830	9830	9830	9830	9
624	20250430	091000	687300	9820	9820	9820	9820	0
625	20250430	090900	687300	9820	9820	9820	9820	0
626	20250430	090800	687300	9820	9820	9820	9820	38
627	20250430	090700	314140	9820	9820	9820	9820	10
628	20250430	090600	215940	9820	9820	9820	9820	0
629	20250430	090500	215940	9820	9820	9820	9820	0
630	20250430	090400	215940	9820	9820	9820	9820	0
631	20250430	090300	215940	9820	9820	9820	9820	0
632	20250430	090200	215940	9820	9810	9820	9810	13
633	20250430	090100	88380	9820	9820	9820	9820	7
634	20250430	090000	19640	9820	9820	9820	9820	2