KissMeData/036580/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192000	186688140	2860	2860	2860	2860	287
3	20240430	191900	186688140	2860	2860	2860	2860	0
4	20240430	191800	186688140	2860	2860	2860	2860	0
5	20240430	191700	186688140	2860	2860	2860	2860	0
6	20240430	191600	186688140	2860	2860	2860	2860	0
7	20240430	191500	186688140	2860	2860	2860	2860	0
8	20240430	191400	186688140	2860	2860	2860	2860	0
9	20240430	191300	186688140	2860	2860	2860	2860	0
10	20240430	191200	186688140	2860	2860	2860	2860	0
11	20240430	191100	186688140	2860	2860	2860	2860	0
12	20240430	191000	186688140	2860	2860	2860	2860	0
13	20240430	190900	186688140	2860	2860	2860	2860	0
14	20240430	190800	186688140	2860	2860	2860	2860	0
15	20240430	190700	186688140	2860	2860	2860	2860	0
16	20240430	190600	186688140	2860	2860	2860	2860	0
17	20240430	190500	186688140	2860	2860	2860	2860	0
18	20240430	190400	186688140	2860	2860	2860	2860	0
19	20240430	190300	186688140	2860	2860	2860	2860	0
20	20240430	190200	186688140	2860	2860	2860	2860	0
21	20240430	190100	186688140	2860	2860	2860	2860	0
22	20240430	190000	186688140	2860	2860	2860	2860	0
23	20240430	185900	186688140	2860	2860	2860	2860	0
24	20240430	185800	186688140	2860	2860	2860	2860	0
25	20240430	185700	186688140	2860	2860	2860	2860	0
26	20240430	185600	186688140	2860	2860	2860	2860	0
27	20240430	185500	186688140	2860	2860	2860	2860	0
28	20240430	185400	186688140	2860	2860	2860	2860	0
29	20240430	185300	186688140	2860	2860	2860	2860	0
30	20240430	185200	186688140	2860	2860	2860	2860	0
31	20240430	185100	186688140	2860	2860	2860	2860	0
32	20240430	185000	186688140	2860	2860	2860	2860	287
33	20240430	184900	186688140	2860	2860	2860	2860	0
34	20240430	184800	186688140	2860	2860	2860	2860	0
35	20240430	184700	186688140	2860	2860	2860	2860	0
36	20240430	184600	186688140	2860	2860	2860	2860	0
37	20240430	184500	186688140	2860	2860	2860	2860	0
38	20240430	184400	186688140	2860	2860	2860	2860	0
39	20240430	184300	186688140	2860	2860	2860	2860	0
40	20240430	184200	186688140	2860	2860	2860	2860	0
41	20240430	184100	186688140	2860	2860	2860	2860	0
42	20240430	184000	186688140	2860	2860	2860	2860	0
43	20240430	183900	186688140	2860	2860	2860	2860	0
44	20240430	183800	186688140	2860	2860	2860	2860	0
45	20240430	183700	186688140	2860	2860	2860	2860	0
46	20240430	183600	186688140	2860	2860	2860	2860	0
47	20240430	183500	186688140	2860	2860	2860	2860	0
48	20240430	183400	186688140	2860	2860	2860	2860	0
49	20240430	183300	186688140	2860	2860	2860	2860	0
50	20240430	183200	186688140	2860	2860	2860	2860	0
51	20240430	183100	186688140	2860	2860	2860	2860	0
52	20240430	183000	186688140	2860	2860	2860	2860	0
53	20240430	182900	186688140	2860	2860	2860	2860	0
54	20240430	182800	186688140	2860	2860	2860	2860	0
55	20240430	182700	186688140	2860	2860	2860	2860	0
56	20240430	182600	186688140	2860	2860	2860	2860	0
57	20240430	182500	186688140	2860	2860	2860	2860	0
58	20240430	182400	186688140	2860	2860	2860	2860	0
59	20240430	182300	186688140	2860	2860	2860	2860	0
60	20240430	182200	186688140	2860	2860	2860	2860	0
61	20240430	182100	186688140	2860	2860	2860	2860	0
62	20240430	182000	186688140	2860	2860	2860	2860	287
63	20240430	181900	186688140	2860	2860	2860	2860	0
64	20240430	181800	186688140	2860	2860	2860	2860	0
65	20240430	181700	186688140	2860	2860	2860	2860	0
66	20240430	181600	186688140	2860	2860	2860	2860	0
67	20240430	181500	186688140	2860	2860	2860	2860	0
68	20240430	181400	186688140	2860	2860	2860	2860	0
69	20240430	181300	186688140	2860	2860	2860	2860	0
70	20240430	181200	186688140	2860	2860	2860	2860	0
71	20240430	181100	186688140	2860	2860	2860	2860	0
72	20240430	181000	186688140	2860	2860	2860	2860	0
73	20240430	180900	186688140	2860	2860	2860	2860	0
74	20240430	180800	186688140	2860	2860	2860	2860	0
75	20240430	180700	186688140	2860	2860	2860	2860	0
76	20240430	180600	186688140	2860	2860	2860	2860	0
77	20240430	180500	186688140	2860	2860	2860	2860	0
78	20240430	180400	186688140	2860	2860	2860	2860	0
79	20240430	180300	186688140	2860	2860	2860	2860	0
80	20240430	180200	186688140	2860	2860	2860	2860	0
81	20240430	180100	186688140	2860	2860	2860	2860	0
82	20240430	180000	186688140	2860	2860	2860	2860	0
83	20240430	175900	186688140	2860	2860	2860	2860	0
84	20240430	175800	186688140	2860	2860	2860	2860	0
85	20240430	175700	186688140	2860	2860	2860	2860	0
86	20240430	175600	186688140	2860	2860	2860	2860	0
87	20240430	175500	186688140	2860	2860	2860	2860	0
88	20240430	175400	186688140	2860	2860	2860	2860	0
89	20240430	175300	186688140	2860	2860	2860	2860	0
90	20240430	175200	186688140	2860	2860	2860	2860	0
91	20240430	175100	186688140	2860	2860	2860	2860	0
92	20240430	175000	186688140	2860	2860	2860	2860	287
93	20240430	174900	186688140	2860	2860	2860	2860	0
94	20240430	174800	186688140	2860	2860	2860	2860	0
95	20240430	174700	186688140	2860	2860	2860	2860	0
96	20240430	174600	186688140	2860	2860	2860	2860	0
97	20240430	174500	186688140	2860	2860	2860	2860	0
98	20240430	174400	186688140	2860	2860	2860	2860	0
99	20240430	174300	186688140	2860	2860	2860	2860	0
100	20240430	174200	186688140	2860	2860	2860	2860	0
101	20240430	174100	186688140	2860	2860	2860	2860	0
102	20240430	174000	186688140	2860	2860	2860	2860	0
103	20240430	173900	186688140	2860	2860	2860	2860	0
104	20240430	173800	186688140	2860	2860	2860	2860	0
105	20240430	173700	186688140	2860	2860	2860	2860	0
106	20240430	173600	186688140	2860	2860	2860	2860	0
107	20240430	173500	186688140	2860	2860	2860	2860	0
108	20240430	173400	186688140	2860	2860	2860	2860	0
109	20240430	173300	186688140	2860	2860	2860	2860	0
110	20240430	173200	186688140	2860	2860	2860	2860	0
111	20240430	173100	186688140	2860	2860	2860	2860	0
112	20240430	173000	186688140	2860	2860	2860	2860	0
113	20240430	172900	186688140	2860	2860	2860	2860	0
114	20240430	172800	186688140	2860	2860	2860	2860	0
115	20240430	172700	186688140	2860	2860	2860	2860	0
116	20240430	172600	186688140	2860	2860	2860	2860	0
117	20240430	172500	186688140	2860	2860	2860	2860	0
118	20240430	172400	186688140	2860	2860	2860	2860	0
119	20240430	172300	186688140	2860	2860	2860	2860	0
120	20240430	172200	186688140	2860	2860	2860	2860	0
121	20240430	172100	186688140	2860	2860	2860	2860	0
122	20240430	172000	186688140	2860	2860	2860	2860	287
123	20240430	171900	186688140	2860	2860	2860	2860	0
124	20240430	171800	186688140	2860	2860	2860	2860	0
125	20240430	171700	186688140	2860	2860	2860	2860	0
126	20240430	171600	186688140	2860	2860	2860	2860	0
127	20240430	171500	186688140	2860	2860	2860	2860	0
128	20240430	171400	186688140	2860	2860	2860	2860	0
129	20240430	171300	186688140	2860	2860	2860	2860	0
130	20240430	171200	186688140	2860	2860	2860	2860	0
131	20240430	171100	186688140	2860	2860	2860	2860	0
132	20240430	171000	186688140	2860	2860	2860	2860	0
133	20240430	170900	186688140	2860	2860	2860	2860	0
134	20240430	170800	186688140	2860	2860	2860	2860	0
135	20240430	170700	186688140	2860	2860	2860	2860	0
136	20240430	170600	186688140	2860	2860	2860	2860	0
137	20240430	170500	186688140	2860	2860	2860	2860	0
138	20240430	170400	186688140	2860	2860	2860	2860	0
139	20240430	170300	186688140	2860	2860	2860	2860	0
140	20240430	170200	186688140	2860	2860	2860	2860	0
141	20240430	170100	186688140	2860	2860	2860	2860	0
142	20240430	170000	186688140	2860	2860	2860	2860	0
143	20240430	165900	186688140	2860	2860	2860	2860	0
144	20240430	165800	186688140	2860	2860	2860	2860	0
145	20240430	165700	186688140	2860	2860	2860	2860	0
146	20240430	165600	186688140	2860	2860	2860	2860	0
147	20240430	165500	186688140	2860	2860	2860	2860	0
148	20240430	165400	186688140	2860	2860	2860	2860	0
149	20240430	165300	186688140	2860	2860	2860	2860	0
150	20240430	165200	186688140	2860	2860	2860	2860	0
151	20240430	165100	186688140	2860	2860	2860	2860	0
152	20240430	165000	186688140	2860	2860	2860	2860	287
153	20240430	164900	186688140	2860	2860	2860	2860	0
154	20240430	164800	186688140	2860	2860	2860	2860	0
155	20240430	164700	186688140	2860	2860	2860	2860	0
156	20240430	164600	186688140	2860	2860	2860	2860	0
157	20240430	164500	186688140	2860	2860	2860	2860	0
158	20240430	164400	186688140	2860	2860	2860	2860	0
159	20240430	164300	186688140	2860	2860	2860	2860	0
160	20240430	164200	186688140	2860	2860	2860	2860	0
161	20240430	164100	186688140	2860	2860	2860	2860	0
162	20240430	164000	186688140	2860	2860	2860	2860	0
163	20240430	163900	186688140	2860	2860	2860	2860	0
164	20240430	163800	186688140	2860	2860	2860	2860	0
165	20240430	163700	186688140	2860	2860	2860	2860	0
166	20240430	163600	186688140	2860	2860	2860	2860	0
167	20240430	163500	186688140	2860	2860	2860	2860	0
168	20240430	163400	186688140	2860	2860	2860	2860	0
169	20240430	163300	186688140	2860	2860	2860	2860	0
170	20240430	163200	186688140	2860	2860	2860	2860	0
171	20240430	163100	186688140	2860	2860	2860	2860	0
172	20240430	163000	186688140	2860	2860	2860	2860	0
173	20240430	162900	186688140	2860	2860	2860	2860	0
174	20240430	162800	186688140	2860	2860	2860	2860	0
175	20240430	162700	186688140	2860	2860	2860	2860	0
176	20240430	162600	186688140	2860	2860	2860	2860	0
177	20240430	162500	186688140	2860	2860	2860	2860	0
178	20240430	162400	186688140	2860	2860	2860	2860	0
179	20240430	162300	186688140	2860	2860	2860	2860	0
180	20240430	162200	186688140	2860	2860	2860	2860	0
181	20240430	162100	186688140	2860	2860	2860	2860	0
182	20240430	162000	186688140	2860	2860	2860	2860	287
183	20240430	161900	186688140	2860	2860	2860	2860	0
184	20240430	161800	186688140	2860	2860	2860	2860	0
185	20240430	161700	186688140	2860	2860	2860	2860	0
186	20240430	161600	186688140	2860	2860	2860	2860	0
187	20240430	161500	186688140	2860	2860	2860	2860	0
188	20240430	161400	186688140	2860	2860	2860	2860	0
189	20240430	161300	186688140	2860	2860	2860	2860	0
190	20240430	161200	186688140	2860	2860	2860	2860	0
191	20240430	161100	186688140	2860	2860	2860	2860	0
192	20240430	161000	186688140	2860	2860	2860	2860	0
193	20240430	160900	186688140	2860	2860	2860	2860	0
194	20240430	160800	186688140	2860	2860	2860	2860	0
195	20240430	160700	186688140	2860	2860	2860	2860	0
196	20240430	160600	186688140	2860	2860	2860	2860	0
197	20240430	160500	186688140	2860	2860	2860	2860	0
198	20240430	160400	186688140	2860	2860	2860	2860	0
199	20240430	160300	186688140	2860	2860	2860	2860	0
200	20240430	160200	186688140	2860	2860	2860	2860	0
201	20240430	160100	186688140	2860	2860	2860	2860	0
202	20240430	160000	186688140	2860	2860	2860	2860	0
203	20240430	155900	186688140	2860	2860	2860	2860	0
204	20240430	155800	186688140	2860	2860	2860	2860	0
205	20240430	155700	186688140	2860	2860	2860	2860	0
206	20240430	155600	186688140	2860	2860	2860	2860	0
207	20240430	155500	186688140	2860	2860	2860	2860	0
208	20240430	155400	186688140	2860	2860	2860	2860	0
209	20240430	155300	186688140	2860	2860	2860	2860	0
210	20240430	155200	186688140	2860	2860	2860	2860	0
211	20240430	155100	186688140	2860	2860	2860	2860	0
212	20240430	155000	186688140	2860	2860	2860	2860	287
213	20240430	154900	186688140	2860	2860	2860	2860	0
214	20240430	154800	186688140	2860	2860	2860	2860	0
215	20240430	154700	186688140	2860	2860	2860	2860	0
216	20240430	154600	186688140	2860	2860	2860	2860	0
217	20240430	154500	186688140	2860	2860	2860	2860	0
218	20240430	154400	186688140	2860	2860	2860	2860	0
219	20240430	154300	186688140	2860	2860	2860	2860	0
220	20240430	154200	186688140	2860	2860	2860	2860	0
221	20240430	154100	186688140	2860	2860	2860	2860	0
222	20240430	154000	186688140	2860	2860	2860	2860	0
223	20240430	153900	186688140	2860	2860	2860	2860	0
224	20240430	153800	186688140	2860	2860	2860	2860	0
225	20240430	153700	186688140	2860	2860	2860	2860	0
226	20240430	153600	186688140	2860	2860	2860	2860	0
227	20240430	153500	186688140	2860	2860	2860	2860	0
228	20240430	153400	186688140	2860	2860	2860	2860	0
229	20240430	153300	186688140	2860	2860	2860	2860	0
230	20240430	153200	186688140	2860	2860	2860	2860	0
231	20240430	153100	186688140	2860	2860	2860	2860	0
232	20240430	153000	186688140	2860	2860	2860	2860	287
233	20240430	152900	185867320	2855	2855	2855	2855	0
234	20240430	152800	185867320	2855	2855	2855	2855	0
235	20240430	152700	185867320	2855	2855	2855	2855	0
236	20240430	152600	185867320	2855	2855	2855	2855	0
237	20240430	152500	185867320	2855	2855	2855	2855	0
238	20240430	152400	185867320	2855	2855	2855	2855	0
239	20240430	152300	185867320	2855	2855	2855	2855	0
240	20240430	152200	185867320	2855	2855	2855	2855	0
241	20240430	152100	185867320	2855	2855	2855	2855	0
242	20240430	152000	185867320	2855	2855	2855	2855	0
243	20240430	151900	185867320	2855	2855	2855	2855	0
244	20240430	151800	185867320	2855	2855	2855	2855	0
245	20240430	151700	185867320	2855	2855	2855	2855	0
246	20240430	151600	185867320	2855	2855	2855	2855	3
247	20240430	151500	185858755	2855	2855	2855	2855	0
248	20240430	151400	185858755	2855	2855	2855	2855	0
249	20240430	151300	185858755	2855	2855	2855	2855	0
250	20240430	151200	185858755	2855	2855	2855	2855	0
251	20240430	151100	185858755	2855	2855	2855	2855	0
252	20240430	151000	185858755	2855	2855	2855	2855	0
253	20240430	150900	185858755	2855	2855	2855	2855	0
254	20240430	150800	185858755	2855	2860	2860	2855	49
255	20240430	150700	185718620	2860	2860	2860	2860	100
256	20240430	150600	185432620	2860	2860	2860	2860	0
257	20240430	150500	185432620	2860	2860	2860	2860	0
258	20240430	150400	185432620	2860	2860	2860	2860	50
259	20240430	150300	185289620	2855	2855	2855	2855	0
260	20240430	150200	185289620	2855	2855	2855	2855	0
261	20240430	150100	185289620	2855	2855	2855	2855	0
262	20240430	150000	185289620	2855	2855	2855	2855	0
263	20240430	145900	185289620	2855	2855	2855	2855	0
264	20240430	145800	185289620	2855	2855	2855	2855	1
265	20240430	145700	185286765	2855	2855	2855	2855	0
266	20240430	145600	185286765	2855	2855	2855	2855	0
267	20240430	145500	185286765	2855	2855	2855	2855	0
268	20240430	145400	185286765	2855	2855	2855	2855	0
269	20240430	145300	185286765	2855	2855	2855	2855	0
270	20240430	145200	185286765	2855	2855	2855	2855	0
271	20240430	145100	185286765	2855	2855	2855	2855	0
272	20240430	145000	185286765	2855	2855	2855	2855	0
273	20240430	144900	185286765	2855	2855	2855	2855	0
274	20240430	144800	185286765	2855	2855	2855	2855	0
275	20240430	144700	185286765	2855	2855	2855	2855	0
276	20240430	144600	185286765	2855	2855	2855	2855	0
277	20240430	144500	185286765	2855	2855	2855	2855	0
278	20240430	144400	185286765	2855	2855	2855	2855	0
279	20240430	144300	185286765	2855	2855	2855	2855	0
280	20240430	144200	185286765	2855	2855	2855	2855	4
281	20240430	144100	185275345	2845	2845	2845	2845	0
282	20240430	144000	185275345	2845	2855	2855	2845	5245
283	20240430	143900	170345730	2855	2855	2855	2855	0
284	20240430	143800	170345730	2855	2855	2855	2855	0
285	20240430	143700	170345730	2855	2855	2855	2855	0
286	20240430	143600	170345730	2855	2855	2855	2855	0
287	20240430	143500	170345730	2855	2855	2855	2855	0
288	20240430	143400	170345730	2855	2855	2855	2855	0
289	20240430	143300	170345730	2855	2855	2855	2855	0
290	20240430	143200	170345730	2855	2855	2855	2855	0
291	20240430	143100	170345730	2855	2855	2855	2855	0
292	20240430	143000	170345730	2855	2855	2855	2855	0
293	20240430	142900	170345730	2855	2855	2855	2855	697
294	20240430	142800	168355795	2855	2855	2855	2855	0
295	20240430	142700	168355795	2855	2855	2855	2855	0
296	20240430	142600	168355795	2855	2855	2855	2855	11
297	20240430	142500	168324390	2855	2855	2855	2855	0
298	20240430	142400	168324390	2855	2855	2855	2855	0
299	20240430	142300	168324390	2855	2855	2855	2855	0
300	20240430	142200	168324390	2855	2855	2855	2855	0
301	20240430	142100	168324390	2855	2855	2855	2855	0
302	20240430	142000	168324390	2855	2855	2855	2855	7
303	20240430	141900	168304405	2855	2855	2855	2855	0
304	20240430	141800	168304405	2855	2855	2855	2855	0
305	20240430	141700	168304405	2855	2855	2855	2855	0
306	20240430	141600	168304405	2855	2855	2855	2855	0
307	20240430	141500	168304405	2855	2855	2855	2855	0
308	20240430	141400	168304405	2855	2855	2855	2855	0
309	20240430	141300	168304405	2855	2855	2855	2855	0
310	20240430	141200	168304405	2855	2855	2855	2855	0
311	20240430	141100	168304405	2855	2855	2855	2855	77
312	20240430	141000	168084570	2855	2855	2855	2855	0
313	20240430	140900	168084570	2855	2855	2855	2855	0
314	20240430	140800	168084570	2855	2855	2855	2855	53
315	20240430	140700	167933255	2855	2855	2855	2855	0
316	20240430	140600	167933255	2855	2855	2855	2855	0
317	20240430	140500	167933255	2855	2855	2855	2855	0
318	20240430	140400	167933255	2855	2855	2855	2855	0
319	20240430	140300	167933255	2855	2855	2855	2855	0
320	20240430	140200	167933255	2855	2855	2855	2855	0
321	20240430	140100	167933255	2855	2855	2855	2855	0
322	20240430	140000	167933255	2855	2855	2855	2855	0
323	20240430	135900	167933255	2855	2855	2855	2855	0
324	20240430	135800	167933255	2855	2855	2855	2855	0
325	20240430	135700	167933255	2855	2855	2855	2855	0
326	20240430	135600	167933255	2855	2855	2855	2855	0
327	20240430	135500	167933255	2855	2855	2855	2855	0
328	20240430	135400	167933255	2855	2855	2855	2855	0
329	20240430	135300	167933255	2855	2855	2855	2855	15
330	20240430	135200	167890430	2855	2855	2855	2855	0
331	20240430	135100	167890430	2855	2855	2855	2855	0
332	20240430	135000	167890430	2855	2855	2855	2855	0
333	20240430	134900	167890430	2855	2855	2855	2855	0
334	20240430	134800	167890430	2855	2855	2855	2855	0
335	20240430	134700	167890430	2855	2855	2855	2855	0
336	20240430	134600	167890430	2855	2855	2855	2855	0
337	20240430	134500	167890430	2855	2855	2855	2855	39
338	20240430	134400	167779085	2850	2850	2850	2850	0
339	20240430	134300	167779085	2850	2850	2850	2850	0
340	20240430	134200	167779085	2850	2850	2850	2850	0
341	20240430	134100	167779085	2850	2850	2850	2850	0
342	20240430	134000	167779085	2850	2850	2850	2850	0
343	20240430	133900	167779085	2850	2850	2850	2850	0
344	20240430	133800	167779085	2850	2850	2850	2850	0
345	20240430	133700	167779085	2850	2850	2850	2850	0
346	20240430	133600	167779085	2850	2850	2850	2850	0
347	20240430	133500	167779085	2850	2850	2850	2850	0
348	20240430	133400	167779085	2850	2850	2850	2850	0
349	20240430	133300	167779085	2850	2850	2850	2850	0
350	20240430	133200	167779085	2850	2850	2850	2850	0
351	20240430	133100	167779085	2850	2850	2850	2850	0
352	20240430	133000	167779085	2850	2850	2850	2850	0
353	20240430	132900	167779085	2850	2850	2850	2850	0
354	20240430	132800	167779085	2850	2850	2850	2850	0
355	20240430	132700	167779085	2850	2850	2850	2850	0
356	20240430	132600	167779085	2850	2850	2850	2850	0
357	20240430	132500	167779085	2850	2850	2850	2850	0
358	20240430	132400	167779085	2850	2850	2850	2850	0
359	20240430	132300	167779085	2850	2850	2850	2850	0
360	20240430	132200	167779085	2850	2850	2850	2850	0
361	20240430	132100	167779085	2850	2850	2850	2850	0
362	20240430	132000	167779085	2850	2850	2850	2850	1
363	20240430	131900	167776235	2850	2850	2850	2850	579
364	20240430	131800	166126085	2845	2845	2845	2845	0
365	20240430	131700	166126085	2845	2845	2845	2845	0
366	20240430	131600	166126085	2845	2850	2850	2845	20
367	20240430	131500	166069135	2850	2850	2850	2850	205
368	20240430	131400	165484885	2850	2850	2850	2850	267
369	20240430	131300	164723935	2855	2855	2855	2855	0
370	20240430	131200	164723935	2855	2855	2855	2855	0
371	20240430	131100	164723935	2855	2855	2855	2855	0
372	20240430	131000	164723935	2855	2855	2855	2855	88
373	20240430	130900	164472695	2855	2855	2855	2855	0
374	20240430	130800	164472695	2855	2855	2855	2855	0
375	20240430	130700	164472695	2855	2855	2855	2855	0
376	20240430	130600	164472695	2855	2855	2855	2855	0
377	20240430	130500	164472695	2855	2855	2855	2855	0
378	20240430	130400	164472695	2855	2855	2855	2855	0
379	20240430	130300	164472695	2855	2855	2855	2855	0
380	20240430	130200	164472695	2855	2855	2855	2855	0
381	20240430	130100	164472695	2855	2855	2855	2855	0
382	20240430	130000	164472695	2855	2855	2855	2855	0
383	20240430	125900	164472695	2855	2855	2855	2855	0
384	20240430	125800	164472695	2855	2855	2855	2855	0
385	20240430	125700	164472695	2855	2855	2855	2855	0
386	20240430	125600	164472695	2855	2855	2855	2855	0
387	20240430	125500	164472695	2855	2855	2855	2855	0
388	20240430	125400	164472695	2855	2855	2855	2855	0
389	20240430	125300	164472695	2855	2855	2855	2855	0
390	20240430	125200	164472695	2855	2855	2855	2855	0
391	20240430	125100	164472695	2855	2855	2855	2855	0
392	20240430	125000	164472695	2855	2855	2855	2855	0
393	20240430	124900	164472695	2855	2855	2855	2855	0
394	20240430	124800	164472695	2855	2855	2855	2855	0
395	20240430	124700	164472695	2855	2855	2855	2855	0
396	20240430	124600	164472695	2855	2855	2855	2855	10
397	20240430	124500	164444145	2855	2855	2855	2855	0
398	20240430	124400	164444145	2855	2855	2855	2855	0
399	20240430	124300	164444145	2855	2855	2855	2855	0
400	20240430	124200	164444145	2855	2855	2855	2855	0
401	20240430	124100	164444145	2855	2855	2855	2855	0
402	20240430	124000	164444145	2855	2855	2855	2855	0
403	20240430	123900	164444145	2855	2855	2855	2855	0
404	20240430	123800	164444145	2855	2855	2855	2855	0
405	20240430	123700	164444145	2855	2855	2855	2855	0
406	20240430	123600	164444145	2855	2855	2855	2855	0
407	20240430	123500	164444145	2855	2855	2855	2855	0
408	20240430	123400	164444145	2855	2855	2855	2855	0
409	20240430	123300	164444145	2855	2855	2855	2855	0
410	20240430	123200	164444145	2855	2855	2855	2855	0
411	20240430	123100	164444145	2855	2855	2855	2855	0
412	20240430	123000	164444145	2855	2855	2855	2855	0
413	20240430	122900	164444145	2855	2855	2855	2855	0
414	20240430	122800	164444145	2855	2855	2855	2855	0
415	20240430	122700	164444145	2855	2855	2855	2855	0
416	20240430	122600	164444145	2855	2855	2855	2855	0
417	20240430	122500	164444145	2855	2855	2855	2855	0
418	20240430	122400	164444145	2855	2855	2855	2855	0
419	20240430	122300	164444145	2855	2855	2855	2855	0
420	20240430	122200	164444145	2855	2855	2855	2855	0
421	20240430	122100	164444145	2855	2855	2855	2855	5
422	20240430	122000	164429870	2855	2855	2855	2855	0
423	20240430	121900	164429870	2855	2855	2855	2855	2
424	20240430	121800	164424160	2850	2850	2850	2850	0
425	20240430	121700	164424160	2850	2850	2850	2850	0
426	20240430	121600	164424160	2850	2850	2850	2850	0
427	20240430	121500	164424160	2850	2850	2850	2850	0
428	20240430	121400	164424160	2850	2850	2850	2850	0
429	20240430	121300	164424160	2850	2850	2850	2850	0
430	20240430	121200	164424160	2850	2850	2850	2850	0
431	20240430	121100	164424160	2850	2850	2850	2850	0
432	20240430	121000	164424160	2850	2850	2850	2850	0
433	20240430	120900	164424160	2850	2850	2850	2850	0
434	20240430	120800	164424160	2850	2850	2850	2850	0
435	20240430	120700	164424160	2850	2850	2850	2850	0
436	20240430	120600	164424160	2850	2850	2850	2850	0
437	20240430	120500	164424160	2850	2850	2850	2850	0
438	20240430	120400	164424160	2850	2850	2850	2850	0
439	20240430	120300	164424160	2850	2850	2850	2850	0
440	20240430	120200	164424160	2850	2850	2850	2850	0
441	20240430	120100	164424160	2850	2850	2850	2850	0
442	20240430	120000	164424160	2850	2850	2850	2850	0
443	20240430	115900	164424160	2850	2850	2850	2850	0
444	20240430	115800	164424160	2850	2850	2850	2850	0
445	20240430	115700	164424160	2850	2850	2850	2850	0
446	20240430	115600	164424160	2850	2850	2850	2850	0
447	20240430	115500	164424160	2850	2850	2850	2850	0
448	20240430	115400	164424160	2850	2850	2850	2850	0
449	20240430	115300	164424160	2850	2850	2850	2850	0
450	20240430	115200	164424160	2850	2850	2850	2850	1
451	20240430	115100	164421310	2855	2855	2855	2855	0
452	20240430	115000	164421310	2855	2855	2855	2855	0
453	20240430	114900	164421310	2855	2855	2855	2855	0
454	20240430	114800	164421310	2855	2855	2855	2855	0
455	20240430	114700	164421310	2855	2855	2855	2855	0
456	20240430	114600	164421310	2855	2855	2855	2855	0
457	20240430	114500	164421310	2855	2855	2855	2855	0
458	20240430	114400	164421310	2855	2855	2855	2855	1
459	20240430	114300	164418455	2840	2840	2840	2840	0
460	20240430	114200	164418455	2840	2840	2840	2840	0
461	20240430	114100	164418455	2840	2840	2840	2840	0
462	20240430	114000	164418455	2840	2840	2840	2840	0
463	20240430	113900	164418455	2840	2840	2840	2840	0
464	20240430	113800	164418455	2840	2840	2840	2840	0
465	20240430	113700	164418455	2840	2840	2840	2840	0
466	20240430	113600	164418455	2840	2850	2850	2840	2197
467	20240430	113500	158162465	2850	2850	2850	2850	0
468	20240430	113400	158162465	2850	2850	2850	2850	0
469	20240430	113300	158162465	2850	2850	2850	2850	0
470	20240430	113200	158162465	2850	2850	2850	2850	0
471	20240430	113100	158162465	2850	2850	2850	2850	0
472	20240430	113000	158162465	2850	2850	2850	2850	0
473	20240430	112900	158162465	2850	2850	2850	2850	0
474	20240430	112800	158162465	2850	2850	2850	2850	0
475	20240430	112700	158162465	2850	2850	2850	2850	0
476	20240430	112600	158162465	2850	2850	2850	2850	0
477	20240430	112500	158162465	2850	2850	2850	2850	400
478	20240430	112400	157022465	2850	2850	2850	2850	150
479	20240430	112300	156594965	2850	2850	2850	2850	100
480	20240430	112200	156309965	2850	2850	2850	2850	350
481	20240430	112100	155312465	2855	2855	2855	2855	1
482	20240430	112000	155309610	2855	2855	2855	2855	0
483	20240430	111900	155309610	2855	2855	2855	2855	0
484	20240430	111800	155309610	2855	2855	2855	2855	0
485	20240430	111700	155309610	2855	2855	2855	2855	0
486	20240430	111600	155309610	2855	2855	2855	2855	194
487	20240430	111500	154755740	2855	2855	2855	2855	0
488	20240430	111400	154755740	2855	2855	2855	2855	0
489	20240430	111300	154755740	2855	2855	2855	2855	0
490	20240430	111200	154755740	2855	2855	2855	2855	1243
491	20240430	111100	151206975	2860	2860	2860	2860	0
492	20240430	111000	151206975	2860	2860	2860	2860	0
493	20240430	110900	151206975	2860	2860	2860	2860	0
494	20240430	110800	151206975	2860	2860	2860	2860	0
495	20240430	110700	151206975	2860	2860	2860	2860	0
496	20240430	110600	151206975	2860	2860	2860	2860	0
497	20240430	110500	151206975	2860	2860	2860	2860	147
498	20240430	110400	150786555	2860	2860	2860	2860	0
499	20240430	110300	150786555	2860	2860	2860	2860	0
500	20240430	110200	150786555	2860	2860	2860	2860	0
501	20240430	110100	150786555	2860	2860	2860	2860	8
502	20240430	110000	150763675	2860	2860	2860	2860	0
503	20240430	105900	150763675	2860	2860	2860	2860	0
504	20240430	105800	150763675	2860	2860	2860	2860	0
505	20240430	105700	150763675	2860	2860	2860	2860	0
506	20240430	105600	150763675	2860	2860	2860	2860	0
507	20240430	105500	150763675	2860	2860	2860	2860	100
508	20240430	105400	150477675	2850	2850	2850	2850	0
509	20240430	105300	150477675	2850	2850	2850	2850	0
510	20240430	105200	150477675	2850	2850	2850	2850	0
511	20240430	105100	150477675	2850	2850	2850	2850	0
512	20240430	105000	150477675	2850	2850	2850	2850	0
513	20240430	104900	150477675	2850	2850	2850	2850	0
514	20240430	104800	150477675	2850	2850	2850	2850	0
515	20240430	104700	150477675	2850	2850	2850	2850	0
516	20240430	104600	150477675	2850	2850	2850	2850	0
517	20240430	104500	150477675	2850	2850	2850	2850	0
518	20240430	104400	150477675	2850	2850	2850	2850	0
519	20240430	104300	150477675	2850	2850	2850	2850	0
520	20240430	104200	150477675	2850	2850	2850	2850	0
521	20240430	104100	150477675	2850	2850	2850	2850	0
522	20240430	104000	150477675	2850	2850	2850	2850	0
523	20240430	103900	150477675	2850	2850	2850	2850	0
524	20240430	103800	150477675	2850	2850	2850	2850	2218
525	20240430	103700	144156375	2850	2850	2850	2850	0
526	20240430	103600	144156375	2850	2850	2850	2850	0
527	20240430	103500	144156375	2850	2850	2850	2850	0
528	20240430	103400	144156375	2850	2850	2850	2850	0
529	20240430	103300	144156375	2850	2850	2850	2850	174
530	20240430	103200	143660475	2850	2850	2850	2850	3242
531	20240430	103100	134420775	2845	2845	2845	2845	800
532	20240430	103000	132144775	2850	2850	2850	2850	0
533	20240430	102900	132144775	2850	2850	2850	2850	2
534	20240430	102800	132139075	2850	2850	2850	2850	0
535	20240430	102700	132139075	2850	2850	2850	2850	0
536	20240430	102600	132139075	2850	2850	2850	2850	1
537	20240430	102500	132136225	2850	2850	2850	2850	2
538	20240430	102400	132130525	2850	2850	2850	2850	2
539	20240430	102300	132124825	2850	2850	2850	2850	6359
540	20240430	102200	114001675	2855	2855	2855	2855	20
541	20240430	102100	113944575	2850	2850	2850	2850	0
542	20240430	102000	113944575	2850	2850	2850	2850	0
543	20240430	101900	113944575	2850	2850	2850	2850	0
544	20240430	101800	113944575	2850	2850	2850	2850	0
545	20240430	101700	113944575	2850	2850	2850	2850	0
546	20240430	101600	113944575	2850	2850	2850	2850	0
547	20240430	101500	113944575	2850	2850	2850	2850	4
548	20240430	101400	113933175	2855	2855	2855	2855	9
549	20240430	101300	113907480	2855	2855	2855	2855	2162
550	20240430	101200	107734970	2850	2850	2850	2850	0
551	20240430	101100	107734970	2850	2850	2850	2850	489
552	20240430	101000	106341320	2855	2865	2865	2855	1417
553	20240430	100900	102295210	2870	2870	2870	2870	0
554	20240430	100800	102295210	2870	2870	2870	2870	0
555	20240430	100700	102295210	2870	2870	2870	2870	0
556	20240430	100600	102295210	2870	2870	2870	2870	70
557	20240430	100500	102094310	2870	2870	2870	2870	0
558	20240430	100400	102094310	2870	2870	2870	2870	0
559	20240430	100300	102094310	2870	2870	2870	2870	1
560	20240430	100200	102091440	2865	2870	2870	2865	666
561	20240430	100100	100180225	2875	2875	2875	2875	0
562	20240430	100000	100180225	2875	2875	2875	2875	0
563	20240430	095900	100180225	2875	2875	2875	2875	0
564	20240430	095800	100180225	2875	2875	2875	2875	0
565	20240430	095700	100180225	2875	2875	2875	2875	0
566	20240430	095600	100180225	2875	2875	2875	2875	0
567	20240430	095500	100180225	2875	2875	2875	2875	0
568	20240430	095400	100180225	2875	2875	2875	2875	0
569	20240430	095300	100180225	2875	2875	2875	2875	0
570	20240430	095200	100180225	2875	2875	2875	2875	1
571	20240430	095100	100177350	2875	2875	2875	2875	1
572	20240430	095000	100174475	2875	2875	2875	2875	0
573	20240430	094900	100174475	2875	2880	2880	2875	2
574	20240430	094800	100168720	2875	2870	2875	2870	163
575	20240430	094700	99700395	2865	2870	2875	2860	13228
576	20240430	094600	61847635	2870	2865	2870	2865	1236
577	20240430	094500	58302025	2860	2860	2860	2860	0
578	20240430	094400	58302025	2860	2860	2860	2860	0
579	20240430	094300	58302025	2860	2860	2860	2860	849
580	20240430	094200	55873885	2860	2860	2860	2860	130
581	20240430	094100	55502085	2860	2860	2860	2860	0
582	20240430	094000	55502085	2860	2860	2860	2860	10
583	20240430	093900	55473485	2860	2860	2860	2860	3
584	20240430	093800	55464905	2860	2860	2860	2860	0
585	20240430	093700	55464905	2860	2860	2860	2860	2
586	20240430	093600	55459185	2860	2860	2860	2860	0
587	20240430	093500	55459185	2860	2860	2860	2860	0
588	20240430	093400	55459185	2860	2860	2860	2860	0
589	20240430	093300	55459185	2860	2860	2860	2860	0
590	20240430	093200	55459185	2860	2860	2860	2860	0
591	20240430	093100	55459185	2860	2860	2860	2860	2000
592	20240430	093000	49739185	2860	2860	2860	2860	0
593	20240430	092900	49739185	2860	2860	2860	2860	0
594	20240430	092800	49739185	2860	2860	2860	2860	0
595	20240430	092700	49739185	2860	2860	2860	2860	10005
596	20240430	092600	21124885	2855	2855	2855	2855	0
597	20240430	092500	21124885	2855	2855	2855	2855	0
598	20240430	092400	21124885	2855	2855	2855	2855	0
599	20240430	092300	21124885	2855	2855	2855	2855	0
600	20240430	092200	21124885	2855	2855	2855	2855	0
601	20240430	092100	21124885	2855	2860	2860	2855	375
602	20240430	092000	20054255	2865	2865	2865	2865	0
603	20240430	091900	20054255	2865	2865	2865	2865	20
604	20240430	091800	19996955	2865	2865	2865	2865	0
605	20240430	091700	19996955	2865	2865	2865	2860	43
606	20240430	091600	19873775	2850	2850	2850	2850	0
607	20240430	091500	19873775	2850	2850	2850	2850	0
608	20240430	091400	19873775	2850	2850	2850	2850	0
609	20240430	091300	19873775	2850	2860	2860	2850	98
610	20240430	091200	19594465	2860	2860	2860	2850	2388
611	20240430	091100	12774635	2865	2865	2865	2865	1
612	20240430	091000	12771770	2865	2865	2865	2865	403
613	20240430	090900	11617175	2865	2860	2865	2860	1172
614	20240430	090800	8261250	2860	2860	2860	2860	182
615	20240430	090700	7740730	2850	2850	2850	2850	20
616	20240430	090600	7683730	2850	2850	2850	2850	0
617	20240430	090500	7683730	2850	2850	2850	2850	2000
618	20240430	090400	1983730	2850	2850	2850	2850	0
619	20240430	090300	1983730	2850	2850	2850	2850	0
620	20240430	090200	1983730	2850	2850	2850	2850	0
621	20240430	090100	1983730	2850	2850	2850	2850	137
622	20240430	090000	1593280	2850	2855	2855	2850	559