KissMeData/159010/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	201000	159675010	5030	5030	5030	5030	274
3	20250430	200900	159675010	5030	5030	5030	5030	0
4	20250430	200800	159675010	5030	5030	5030	5030	0
5	20250430	200700	159675010	5030	5030	5030	5030	0
6	20250430	200600	159675010	5030	5030	5030	5030	0
7	20250430	200500	159675010	5030	5030	5030	5030	0
8	20250430	200400	159675010	5030	5030	5030	5030	0
9	20250430	200300	159675010	5030	5030	5030	5030	0
10	20250430	200200	159675010	5030	5030	5030	5030	0
11	20250430	200100	159675010	5030	5030	5030	5030	0
12	20250430	200000	159675010	5030	5030	5030	5030	0
13	20250430	195900	159675010	5030	5030	5030	5030	0
14	20250430	195800	159675010	5030	5030	5030	5030	0
15	20250430	195700	159675010	5030	5030	5030	5030	0
16	20250430	195600	159675010	5030	5030	5030	5030	0
17	20250430	195500	159675010	5030	5030	5030	5030	0
18	20250430	195400	159675010	5030	5030	5030	5030	0
19	20250430	195300	159675010	5030	5030	5030	5030	0
20	20250430	195200	159675010	5030	5030	5030	5030	0
21	20250430	195100	159675010	5030	5030	5030	5030	0
22	20250430	195000	159675010	5030	5030	5030	5030	0
23	20250430	194900	159675010	5030	5030	5030	5030	0
24	20250430	194800	159675010	5030	5030	5030	5030	0
25	20250430	194700	159675010	5030	5030	5030	5030	0
26	20250430	194600	159675010	5030	5030	5030	5030	0
27	20250430	194500	159675010	5030	5030	5030	5030	0
28	20250430	194400	159675010	5030	5030	5030	5030	0
29	20250430	194300	159675010	5030	5030	5030	5030	0
30	20250430	194200	159675010	5030	5030	5030	5030	0
31	20250430	194100	159675010	5030	5030	5030	5030	0
32	20250430	194000	159675010	5030	5030	5030	5030	274
33	20250430	193900	159675010	5030	5030	5030	5030	0
34	20250430	193800	159675010	5030	5030	5030	5030	0
35	20250430	193700	159675010	5030	5030	5030	5030	0
36	20250430	193600	159675010	5030	5030	5030	5030	0
37	20250430	193500	159675010	5030	5030	5030	5030	0
38	20250430	193400	159675010	5030	5030	5030	5030	0
39	20250430	193300	159675010	5030	5030	5030	5030	0
40	20250430	193200	159675010	5030	5030	5030	5030	0
41	20250430	193100	159675010	5030	5030	5030	5030	0
42	20250430	193000	159675010	5030	5030	5030	5030	0
43	20250430	192900	159675010	5030	5030	5030	5030	0
44	20250430	192800	159675010	5030	5030	5030	5030	0
45	20250430	192700	159675010	5030	5030	5030	5030	0
46	20250430	192600	159675010	5030	5030	5030	5030	0
47	20250430	192500	159675010	5030	5030	5030	5030	0
48	20250430	192400	159675010	5030	5030	5030	5030	0
49	20250430	192300	159675010	5030	5030	5030	5030	0
50	20250430	192200	159675010	5030	5030	5030	5030	0
51	20250430	192100	159675010	5030	5030	5030	5030	0
52	20250430	192000	159675010	5030	5030	5030	5030	0
53	20250430	191900	159675010	5030	5030	5030	5030	0
54	20250430	191800	159675010	5030	5030	5030	5030	0
55	20250430	191700	159675010	5030	5030	5030	5030	0
56	20250430	191600	159675010	5030	5030	5030	5030	0
57	20250430	191500	159675010	5030	5030	5030	5030	0
58	20250430	191400	159675010	5030	5030	5030	5030	0
59	20250430	191300	159675010	5030	5030	5030	5030	0
60	20250430	191200	159675010	5030	5030	5030	5030	0
61	20250430	191100	159675010	5030	5030	5030	5030	0
62	20250430	191000	159675010	5030	5030	5030	5030	274
63	20250430	190900	159675010	5030	5030	5030	5030	0
64	20250430	190800	159675010	5030	5030	5030	5030	0
65	20250430	190700	159675010	5030	5030	5030	5030	0
66	20250430	190600	159675010	5030	5030	5030	5030	0
67	20250430	190500	159675010	5030	5030	5030	5030	0
68	20250430	190400	159675010	5030	5030	5030	5030	0
69	20250430	190300	159675010	5030	5030	5030	5030	0
70	20250430	190200	159675010	5030	5030	5030	5030	0
71	20250430	190100	159675010	5030	5030	5030	5030	0
72	20250430	190000	159675010	5030	5030	5030	5030	0
73	20250430	185900	159675010	5030	5030	5030	5030	0
74	20250430	185800	159675010	5030	5030	5030	5030	0
75	20250430	185700	159675010	5030	5030	5030	5030	0
76	20250430	185600	159675010	5030	5030	5030	5030	0
77	20250430	185500	159675010	5030	5030	5030	5030	0
78	20250430	185400	159675010	5030	5030	5030	5030	0
79	20250430	185300	159675010	5030	5030	5030	5030	0
80	20250430	185200	159675010	5030	5030	5030	5030	0
81	20250430	185100	159675010	5030	5030	5030	5030	0
82	20250430	185000	159675010	5030	5030	5030	5030	0
83	20250430	184900	159675010	5030	5030	5030	5030	0
84	20250430	184800	159675010	5030	5030	5030	5030	0
85	20250430	184700	159675010	5030	5030	5030	5030	0
86	20250430	184600	159675010	5030	5030	5030	5030	0
87	20250430	184500	159675010	5030	5030	5030	5030	0
88	20250430	184400	159675010	5030	5030	5030	5030	0
89	20250430	184300	159675010	5030	5030	5030	5030	0
90	20250430	184200	159675010	5030	5030	5030	5030	0
91	20250430	184100	159675010	5030	5030	5030	5030	0
92	20250430	184000	159675010	5030	5030	5030	5030	274
93	20250430	183900	159675010	5030	5030	5030	5030	0
94	20250430	183800	159675010	5030	5030	5030	5030	0
95	20250430	183700	159675010	5030	5030	5030	5030	0
96	20250430	183600	159675010	5030	5030	5030	5030	0
97	20250430	183500	159675010	5030	5030	5030	5030	0
98	20250430	183400	159675010	5030	5030	5030	5030	0
99	20250430	183300	159675010	5030	5030	5030	5030	0
100	20250430	183200	159675010	5030	5030	5030	5030	0
101	20250430	183100	159675010	5030	5030	5030	5030	0
102	20250430	183000	159675010	5030	5030	5030	5030	0
103	20250430	182900	159675010	5030	5030	5030	5030	0
104	20250430	182800	159675010	5030	5030	5030	5030	0
105	20250430	182700	159675010	5030	5030	5030	5030	0
106	20250430	182600	159675010	5030	5030	5030	5030	0
107	20250430	182500	159675010	5030	5030	5030	5030	0
108	20250430	182400	159675010	5030	5030	5030	5030	0
109	20250430	182300	159675010	5030	5030	5030	5030	0
110	20250430	182200	159675010	5030	5030	5030	5030	0
111	20250430	182100	159675010	5030	5030	5030	5030	0
112	20250430	182000	159675010	5030	5030	5030	5030	0
113	20250430	181900	159675010	5030	5030	5030	5030	0
114	20250430	181800	159675010	5030	5030	5030	5030	0
115	20250430	181700	159675010	5030	5030	5030	5030	0
116	20250430	181600	159675010	5030	5030	5030	5030	0
117	20250430	181500	159675010	5030	5030	5030	5030	0
118	20250430	181400	159675010	5030	5030	5030	5030	0
119	20250430	181300	159675010	5030	5030	5030	5030	0
120	20250430	181200	159675010	5030	5030	5030	5030	0
121	20250430	181100	159675010	5030	5030	5030	5030	0
122	20250430	181000	159675010	5030	5030	5030	5030	274
123	20250430	180900	159675010	5030	5030	5030	5030	0
124	20250430	180800	159675010	5030	5030	5030	5030	0
125	20250430	180700	159675010	5030	5030	5030	5030	0
126	20250430	180600	159675010	5030	5030	5030	5030	0
127	20250430	180500	159675010	5030	5030	5030	5030	0
128	20250430	180400	159675010	5030	5030	5030	5030	0
129	20250430	180300	159675010	5030	5030	5030	5030	0
130	20250430	180200	159675010	5030	5030	5030	5030	0
131	20250430	180100	159675010	5030	5030	5030	5030	0
132	20250430	180000	159675010	5030	5030	5030	5030	0
133	20250430	175900	159675010	5030	5030	5030	5030	0
134	20250430	175800	159675010	5030	5030	5030	5030	0
135	20250430	175700	159675010	5030	5030	5030	5030	0
136	20250430	175600	159675010	5030	5030	5030	5030	0
137	20250430	175500	159675010	5030	5030	5030	5030	0
138	20250430	175400	159675010	5030	5030	5030	5030	0
139	20250430	175300	159675010	5030	5030	5030	5030	0
140	20250430	175200	159675010	5030	5030	5030	5030	0
141	20250430	175100	159675010	5030	5030	5030	5030	0
142	20250430	175000	159675010	5030	5030	5030	5030	0
143	20250430	174900	159675010	5030	5030	5030	5030	0
144	20250430	174800	159675010	5030	5030	5030	5030	0
145	20250430	174700	159675010	5030	5030	5030	5030	0
146	20250430	174600	159675010	5030	5030	5030	5030	0
147	20250430	174500	159675010	5030	5030	5030	5030	0
148	20250430	174400	159675010	5030	5030	5030	5030	0
149	20250430	174300	159675010	5030	5030	5030	5030	0
150	20250430	174200	159675010	5030	5030	5030	5030	0
151	20250430	174100	159675010	5030	5030	5030	5030	0
152	20250430	174000	159675010	5030	5030	5030	5030	274
153	20250430	173900	159675010	5030	5030	5030	5030	0
154	20250430	173800	159675010	5030	5030	5030	5030	0
155	20250430	173700	159675010	5030	5030	5030	5030	0
156	20250430	173600	159675010	5030	5030	5030	5030	0
157	20250430	173500	159675010	5030	5030	5030	5030	0
158	20250430	173400	159675010	5030	5030	5030	5030	0
159	20250430	173300	159675010	5030	5030	5030	5030	0
160	20250430	173200	159675010	5030	5030	5030	5030	0
161	20250430	173100	159675010	5030	5030	5030	5030	0
162	20250430	173000	159675010	5030	5030	5030	5030	0
163	20250430	172900	159675010	5030	5030	5030	5030	0
164	20250430	172800	159675010	5030	5030	5030	5030	0
165	20250430	172700	159675010	5030	5030	5030	5030	0
166	20250430	172600	159675010	5030	5030	5030	5030	0
167	20250430	172500	159675010	5030	5030	5030	5030	0
168	20250430	172400	159675010	5030	5030	5030	5030	0
169	20250430	172300	159675010	5030	5030	5030	5030	0
170	20250430	172200	159675010	5030	5030	5030	5030	0
171	20250430	172100	159675010	5030	5030	5030	5030	0
172	20250430	172000	159675010	5030	5030	5030	5030	0
173	20250430	171900	159675010	5030	5030	5030	5030	0
174	20250430	171800	159675010	5030	5030	5030	5030	0
175	20250430	171700	159675010	5030	5030	5030	5030	0
176	20250430	171600	159675010	5030	5030	5030	5030	0
177	20250430	171500	159675010	5030	5030	5030	5030	0
178	20250430	171400	159675010	5030	5030	5030	5030	0
179	20250430	171300	159675010	5030	5030	5030	5030	0
180	20250430	171200	159675010	5030	5030	5030	5030	0
181	20250430	171100	159675010	5030	5030	5030	5030	0
182	20250430	171000	159675010	5030	5030	5030	5030	274
183	20250430	170900	159675010	5030	5030	5030	5030	0
184	20250430	170800	159675010	5030	5030	5030	5030	0
185	20250430	170700	159675010	5030	5030	5030	5030	0
186	20250430	170600	159675010	5030	5030	5030	5030	0
187	20250430	170500	159675010	5030	5030	5030	5030	0
188	20250430	170400	159675010	5030	5030	5030	5030	0
189	20250430	170300	159675010	5030	5030	5030	5030	0
190	20250430	170200	159675010	5030	5030	5030	5030	0
191	20250430	170100	159675010	5030	5030	5030	5030	0
192	20250430	170000	159675010	5030	5030	5030	5030	0
193	20250430	165900	159675010	5030	5030	5030	5030	0
194	20250430	165800	159675010	5030	5030	5030	5030	0
195	20250430	165700	159675010	5030	5030	5030	5030	0
196	20250430	165600	159675010	5030	5030	5030	5030	0
197	20250430	165500	159675010	5030	5030	5030	5030	0
198	20250430	165400	159675010	5030	5030	5030	5030	0
199	20250430	165300	159675010	5030	5030	5030	5030	0
200	20250430	165200	159675010	5030	5030	5030	5030	0
201	20250430	165100	159675010	5030	5030	5030	5030	0
202	20250430	165000	159675010	5030	5030	5030	5030	0
203	20250430	164900	159675010	5030	5030	5030	5030	0
204	20250430	164800	159675010	5030	5030	5030	5030	0
205	20250430	164700	159675010	5030	5030	5030	5030	0
206	20250430	164600	159675010	5030	5030	5030	5030	0
207	20250430	164500	159675010	5030	5030	5030	5030	0
208	20250430	164400	159675010	5030	5030	5030	5030	0
209	20250430	164300	159675010	5030	5030	5030	5030	0
210	20250430	164200	159675010	5030	5030	5030	5030	0
211	20250430	164100	159675010	5030	5030	5030	5030	0
212	20250430	164000	159675010	5030	5030	5030	5030	274
213	20250430	163900	159675010	5030	5030	5030	5030	0
214	20250430	163800	159675010	5030	5030	5030	5030	0
215	20250430	163700	159675010	5030	5030	5030	5030	0
216	20250430	163600	159675010	5030	5030	5030	5030	0
217	20250430	163500	159675010	5030	5030	5030	5030	0
218	20250430	163400	159675010	5030	5030	5030	5030	0
219	20250430	163300	159675010	5030	5030	5030	5030	0
220	20250430	163200	159675010	5030	5030	5030	5030	0
221	20250430	163100	159675010	5030	5030	5030	5030	0
222	20250430	163000	159675010	5030	5030	5030	5030	0
223	20250430	162900	159675010	5030	5030	5030	5030	0
224	20250430	162800	159675010	5030	5030	5030	5030	0
225	20250430	162700	159675010	5030	5030	5030	5030	0
226	20250430	162600	159675010	5030	5030	5030	5030	0
227	20250430	162500	159675010	5030	5030	5030	5030	0
228	20250430	162400	159675010	5030	5030	5030	5030	0
229	20250430	162300	159675010	5030	5030	5030	5030	0
230	20250430	162200	159675010	5030	5030	5030	5030	0
231	20250430	162100	159675010	5030	5030	5030	5030	0
232	20250430	162000	159675010	5030	5030	5030	5030	0
233	20250430	161900	159675010	5030	5030	5030	5030	0
234	20250430	161800	159675010	5030	5030	5030	5030	0
235	20250430	161700	159675010	5030	5030	5030	5030	0
236	20250430	161600	159675010	5030	5030	5030	5030	0
237	20250430	161500	159675010	5030	5030	5030	5030	0
238	20250430	161400	159675010	5030	5030	5030	5030	0
239	20250430	161300	159675010	5030	5030	5030	5030	0
240	20250430	161200	159675010	5030	5030	5030	5030	0
241	20250430	161100	159675010	5030	5030	5030	5030	0
242	20250430	161000	159675010	5030	5030	5030	5030	274
243	20250430	160900	159675010	5030	5030	5030	5030	0
244	20250430	160800	159675010	5030	5030	5030	5030	0
245	20250430	160700	159675010	5030	5030	5030	5030	0
246	20250430	160600	159675010	5030	5030	5030	5030	0
247	20250430	160500	159675010	5030	5030	5030	5030	0
248	20250430	160400	159675010	5030	5030	5030	5030	0
249	20250430	160300	159675010	5030	5030	5030	5030	0
250	20250430	160200	159675010	5030	5030	5030	5030	0
251	20250430	160100	159675010	5030	5030	5030	5030	0
252	20250430	160000	159675010	5030	5030	5030	5030	0
253	20250430	155900	159675010	5030	5030	5030	5030	0
254	20250430	155800	159675010	5030	5030	5030	5030	0
255	20250430	155700	159675010	5030	5030	5030	5030	0
256	20250430	155600	159675010	5030	5030	5030	5030	0
257	20250430	155500	159675010	5030	5030	5030	5030	0
258	20250430	155400	159675010	5030	5030	5030	5030	0
259	20250430	155300	159675010	5030	5030	5030	5030	0
260	20250430	155200	159675010	5030	5030	5030	5030	0
261	20250430	155100	159675010	5030	5030	5030	5030	0
262	20250430	155000	159675010	5030	5030	5030	5030	0
263	20250430	154900	159675010	5030	5030	5030	5030	0
264	20250430	154800	159675010	5030	5030	5030	5030	0
265	20250430	154700	159675010	5030	5030	5030	5030	0
266	20250430	154600	159675010	5030	5030	5030	5030	0
267	20250430	154500	159675010	5030	5030	5030	5030	0
268	20250430	154400	159675010	5030	5030	5030	5030	0
269	20250430	154300	159675010	5030	5030	5030	5030	0
270	20250430	154200	159675010	5030	5030	5030	5030	0
271	20250430	154100	159675010	5030	5030	5030	5030	0
272	20250430	154000	159675010	5030	5030	5030	5030	274
273	20250430	153900	159675010	5030	5030	5030	5030	0
274	20250430	153800	159675010	5030	5030	5030	5030	0
275	20250430	153700	159675010	5030	5030	5030	5030	0
276	20250430	153600	159675010	5030	5030	5030	5030	0
277	20250430	153500	159675010	5030	5030	5030	5030	0
278	20250430	153400	159675010	5030	5030	5030	5030	0
279	20250430	153300	159675010	5030	5030	5030	5030	0
280	20250430	153200	159675010	5030	5030	5030	5030	0
281	20250430	153100	159675010	5030	5030	5030	5030	0
282	20250430	153000	159675010	5030	5030	5030	5030	274
283	20250430	152900	158296790	4975	4975	4975	4975	0
284	20250430	152800	158296790	4975	4975	4975	4975	0
285	20250430	152700	158296790	4975	4975	4975	4975	0
286	20250430	152600	158296790	4975	4975	4975	4975	0
287	20250430	152500	158296790	4975	4975	4975	4975	0
288	20250430	152400	158296790	4975	4975	4975	4975	0
289	20250430	152300	158296790	4975	4975	4975	4975	0
290	20250430	152200	158296790	4975	4975	4975	4975	0
291	20250430	152100	158296790	4975	4975	4975	4975	0
292	20250430	152000	158296790	4975	4975	4975	4975	0
293	20250430	151900	158296790	4975	4990	4990	4975	102
294	20250430	151800	157787825	4990	4990	4990	4990	10
295	20250430	151700	157737925	4975	4975	4975	4975	124
296	20250430	151600	157121025	4975	4975	4975	4975	75
297	20250430	151500	156747900	4985	4985	4985	4985	0
298	20250430	151400	156747900	4985	4990	4990	4985	103
299	20250430	151300	156234435	4995	4995	4995	4995	0
300	20250430	151200	156234435	4995	4995	4995	4995	140
301	20250430	151100	155535135	4995	4995	4995	4995	200
302	20250430	151000	154536135	4995	4995	4995	4995	0
303	20250430	150900	154536135	4995	4995	4995	4995	0
304	20250430	150800	154536135	4995	5000	5000	4995	64
305	20250430	150700	154216295	5010	5010	5010	5010	1
306	20250430	150600	154211285	5010	5010	5010	5010	0
307	20250430	150500	154211285	5010	5010	5010	5000	113
308	20250430	150400	153646105	5010	5010	5010	5010	1
309	20250430	150300	153641095	4985	4985	4985	4985	0
310	20250430	150200	153641095	4985	4985	4985	4985	0
311	20250430	150100	153641095	4985	4985	4985	4985	33
312	20250430	150000	153476590	4990	5000	5010	4990	791
313	20250430	145900	149525230	5000	5000	5000	5000	0
314	20250430	145800	149525230	5000	5000	5000	5000	0
315	20250430	145700	149525230	5000	5000	5000	5000	0
316	20250430	145600	149525230	5000	5000	5000	5000	0
317	20250430	145500	149525230	5000	5000	5000	5000	112
318	20250430	145400	148965230	4990	4990	4990	4990	0
319	20250430	145300	148965230	4990	4990	4990	4990	3
320	20250430	145200	148950260	4990	4990	4990	4990	0
321	20250430	145100	148950260	4990	4995	4995	4990	203
322	20250430	145000	147936285	5030	5020	5030	4995	498
323	20250430	144900	145441245	5020	5020	5020	5020	0
324	20250430	144800	145441245	5020	5020	5020	5020	0
325	20250430	144700	145441245	5020	5020	5020	5020	0
326	20250430	144600	145441245	5020	5020	5020	5020	0
327	20250430	144500	145441245	5020	5010	5020	5010	113
328	20250430	144400	144874455	5010	5010	5010	5010	0
329	20250430	144300	144874455	5010	5010	5010	5010	0
330	20250430	144200	144874455	5010	5010	5010	5010	0
331	20250430	144100	144874455	5010	5010	5010	5010	0
332	20250430	144000	144874455	5010	5000	5010	5000	315
333	20250430	143900	143298315	5010	5000	5010	4990	314
334	20250430	143800	141726780	5010	5010	5010	5010	0
335	20250430	143700	141726780	5010	5010	5010	5010	0
336	20250430	143600	141726780	5010	5020	5020	5010	10
337	20250430	143500	141676630	5030	5030	5030	5030	114
338	20250430	143400	141103210	5030	5030	5030	5030	0
339	20250430	143300	141103210	5030	5030	5030	5030	0
340	20250430	143200	141103210	5030	5030	5030	5030	4
341	20250430	143100	141083090	5030	5030	5030	5030	114
342	20250430	143000	140509670	5030	5030	5030	5030	114
343	20250430	142900	139936250	5030	5030	5030	5030	0
344	20250430	142800	139936250	5030	5030	5030	5030	1
345	20250430	142700	139931220	5030	5030	5030	5030	0
346	20250430	142600	139931220	5030	5030	5030	5030	0
347	20250430	142500	139931220	5030	5030	5030	5030	114
348	20250430	142400	139357800	5030	5030	5030	5030	0
349	20250430	142300	139357800	5030	5030	5030	5030	0
350	20250430	142200	139357800	5030	5030	5030	5030	0
351	20250430	142100	139357800	5030	5030	5030	5030	0
352	20250430	142000	139357800	5030	5020	5030	5020	114
353	20250430	141900	138785230	5010	5010	5010	5010	0
354	20250430	141800	138785230	5010	5010	5010	5010	26
355	20250430	141700	138654970	5030	5030	5030	5030	0
356	20250430	141600	138654970	5030	5030	5030	5030	0
357	20250430	141500	138654970	5030	5020	5030	5020	146
358	20250430	141400	137921560	5010	5010	5010	5010	365
359	20250430	141300	136092910	5000	5000	5000	5000	0
360	20250430	141200	136092910	5000	5000	5000	5000	0
361	20250430	141100	136092910	5000	5000	5000	5000	0
362	20250430	141000	136092910	5000	5000	5000	5000	114
363	20250430	140900	135522910	4995	4995	4995	4995	0
364	20250430	140800	135522910	4995	4995	4995	4995	0
365	20250430	140700	135522910	4995	4995	4995	4995	0
366	20250430	140600	135522910	4995	4995	4995	4995	11
367	20250430	140500	135467965	5020	5010	5020	5010	114
368	20250430	140400	134896665	5010	5010	5010	5010	0
369	20250430	140300	134896665	5010	5010	5010	5010	0
370	20250430	140200	134896665	5010	5010	5010	5010	0
371	20250430	140100	134896665	5010	5010	5010	5010	0
372	20250430	140000	134896665	5010	5000	5010	5000	114
373	20250430	135900	134326045	4995	4995	4995	4995	20
374	20250430	135800	134226145	5000	5000	5000	5000	0
375	20250430	135700	134226145	5000	5000	5000	5000	0
376	20250430	135600	134226145	5000	5000	5000	5000	0
377	20250430	135500	134226145	5000	5000	5000	5000	225
378	20250430	135400	133101145	5000	5000	5000	5000	0
379	20250430	135300	133101145	5000	5000	5000	5000	0
380	20250430	135200	133101145	5000	5000	5000	5000	100
381	20250430	135100	132601145	5000	5000	5000	5000	0
382	20250430	135000	132601145	5000	4995	5000	4995	114
383	20250430	134900	132031150	5000	5000	5000	5000	0
384	20250430	134800	132031150	5000	5000	5000	5000	0
385	20250430	134700	132031150	5000	5000	5000	5000	0
386	20250430	134600	132031150	5000	5000	5000	5000	0
387	20250430	134500	132031150	5000	5000	5000	5000	114
388	20250430	134400	131461150	4995	4995	4995	4995	0
389	20250430	134300	131461150	4995	4995	4995	4995	0
390	20250430	134200	131461150	4995	4995	4995	4995	0
391	20250430	134100	131461150	4995	4995	4995	4995	0
392	20250430	134000	131461150	4995	4995	4995	4995	115
393	20250430	133900	130886725	4985	4985	4985	4985	201
394	20250430	133800	129884740	5000	5000	5000	5000	0
395	20250430	133700	129884740	5000	5000	5000	5000	0
396	20250430	133600	129884740	5000	5000	5000	5000	0
397	20250430	133500	129884740	5000	5000	5000	5000	116
398	20250430	133400	129304740	4985	4990	4990	4985	203
399	20250430	133300	128291775	5010	5010	5010	5010	0
400	20250430	133200	128291775	5010	5010	5010	5010	0
401	20250430	133100	128291775	5010	5010	5010	5010	0
402	20250430	133000	128291775	5010	5000	5010	5000	117
403	20250430	132900	127706185	4985	4975	4985	4975	400
404	20250430	132800	125714010	4970	4970	4970	4970	0
405	20250430	132700	125714010	4970	4970	4970	4970	4
406	20250430	132600	125694130	4985	4985	4985	4980	308
407	20250430	132500	124158755	4980	4975	4980	4975	58
408	20250430	132400	123869925	4970	4975	4975	4970	3
409	20250430	132300	123855010	4985	4985	4985	4985	0
410	20250430	132200	123855010	4985	4985	4985	4985	0
411	20250430	132100	123855010	4985	4985	4985	4985	39
412	20250430	132000	123660595	4985	4970	4985	4970	76
413	20250430	131900	123282695	4970	4970	4970	4970	0
414	20250430	131800	123282695	4970	4970	4970	4970	0
415	20250430	131700	123282695	4970	4970	4970	4970	0
416	20250430	131600	123282695	4970	4970	4970	4970	1090
417	20250430	131500	117865395	4980	4980	4980	4980	116
418	20250430	131400	117287715	4975	4975	4975	4975	0
419	20250430	131300	117287715	4975	4975	4975	4975	0
420	20250430	131200	117287715	4975	4975	4975	4975	0
421	20250430	131100	117287715	4975	4975	4975	4975	0
422	20250430	131000	117287715	4975	4970	4975	4970	123
423	20250430	130900	116676345	4970	4970	4970	4970	14
424	20250430	130800	116606765	4970	4970	4970	4970	12
425	20250430	130700	116547125	4960	4970	4970	4960	26
426	20250430	130600	116418045	4970	4970	4970	4970	18
427	20250430	130500	116328585	4970	4970	4970	4970	164
428	20250430	130400	115513505	4970	4970	4970	4970	12
429	20250430	130300	115453865	4970	4970	4970	4970	18
430	20250430	130200	115364405	4970	4970	4970	4970	12
431	20250430	130100	115304765	4970	4970	4970	4970	18
432	20250430	130000	115215305	4970	4960	4970	4960	105
433	20250430	125900	114693905	4955	4955	4955	4945	1704
434	20250430	125800	106254430	4960	4960	4960	4960	3
435	20250430	125700	106239550	4970	4970	4970	4970	20
436	20250430	125600	106140150	4970	4970	4970	4970	0
437	20250430	125500	106140150	4970	4970	4970	4970	118
438	20250430	125400	105553690	4970	4970	4970	4970	0
439	20250430	125300	105553690	4970	4970	4970	4970	0
440	20250430	125200	105553690	4970	4970	4970	4970	0
441	20250430	125100	105553690	4970	4970	4970	4970	0
442	20250430	125000	105553690	4970	4965	4970	4965	119
443	20250430	124900	104962265	4970	4970	4970	4970	1
444	20250430	124800	104957295	4970	4970	4970	4970	0
445	20250430	124700	104957295	4970	4970	4970	4970	0
446	20250430	124600	104957295	4970	4970	4970	4970	0
447	20250430	124500	104957295	4970	4965	4970	4965	118
448	20250430	124400	104370920	4965	4965	4965	4955	896
449	20250430	124300	99923850	4965	4965	4965	4965	0
450	20250430	124200	99923850	4965	4965	4965	4965	0
451	20250430	124100	99923850	4965	4965	4965	4965	0
452	20250430	124000	99923850	4965	4965	4965	4965	118
453	20250430	123900	99337980	4965	4965	4965	4965	0
454	20250430	123800	99337980	4965	4965	4965	4965	0
455	20250430	123700	99337980	4965	4960	4965	4960	756
456	20250430	123600	95584830	4960	4960	4960	4960	41
457	20250430	123500	95381470	4955	4955	4955	4950	238
458	20250430	123400	94202485	4955	4955	4955	4955	0
459	20250430	123300	94202485	4955	4955	4955	4955	0
460	20250430	123200	94202485	4955	4955	4955	4955	0
461	20250430	123100	94202485	4955	4955	4955	4955	0
462	20250430	123000	94202485	4955	4955	4955	4955	23
463	20250430	122900	94088520	4955	4965	4965	4955	5
464	20250430	122800	94063710	4965	4965	4965	4965	0
465	20250430	122700	94063710	4965	4965	4965	4965	30
466	20250430	122600	93914760	4965	4965	4965	4965	0
467	20250430	122500	93914760	4965	4965	4965	4965	0
468	20250430	122400	93914760	4965	4965	4965	4965	1
469	20250430	122300	93909795	4965	4965	4965	4965	0
470	20250430	122200	93909795	4965	4965	4965	4965	0
471	20250430	122100	93909795	4965	4965	4965	4965	1
472	20250430	122000	93904830	4955	4955	4955	4955	0
473	20250430	121900	93904830	4955	4955	4955	4955	0
474	20250430	121800	93904830	4955	4955	4955	4955	0
475	20250430	121700	93904830	4955	4955	4955	4955	0
476	20250430	121600	93904830	4955	4955	4955	4955	1
477	20250430	121500	93899875	4965	4960	4965	4960	30
478	20250430	121400	93751005	4975	4975	4975	4975	0
479	20250430	121300	93751005	4975	4985	4985	4970	1808
480	20250430	121200	84745250	4990	4990	4990	4990	0
481	20250430	121100	84745250	4990	4990	4990	4990	2
482	20250430	121000	84735270	4985	4985	4985	4985	0
483	20250430	120900	84735270	4985	4985	4985	4985	0
484	20250430	120800	84735270	4985	4985	4985	4985	0
485	20250430	120700	84735270	4985	4985	4985	4985	0
486	20250430	120600	84735270	4985	4985	4985	4985	0
487	20250430	120500	84735270	4985	4985	4985	4985	0
488	20250430	120400	84735270	4985	4985	4985	4985	0
489	20250430	120300	84735270	4985	4985	4985	4985	0
490	20250430	120200	84735270	4985	4985	4985	4985	0
491	20250430	120100	84735270	4985	4985	4985	4985	0
492	20250430	120000	84735270	4985	4990	4990	4985	226
493	20250430	115900	83608425	4990	4990	4990	4990	6
494	20250430	115800	83578485	5000	4995	5000	4995	368
495	20250430	115700	81738810	4995	4995	4995	4995	86
496	20250430	115600	81309240	4995	4995	4995	4995	46
497	20250430	115500	81079470	5010	5010	5010	5010	0
498	20250430	115400	81079470	5010	5010	5010	5010	0
499	20250430	115300	81079470	5010	5010	5010	5010	0
500	20250430	115200	81079470	5010	5010	5010	5010	0
501	20250430	115100	81079470	5010	5010	5010	5010	0
502	20250430	115000	81079470	5010	5010	5010	5010	0
503	20250430	114900	81079470	5010	5010	5010	5010	0
504	20250430	114800	81079470	5010	5000	5010	5000	500
505	20250430	114700	78578250	4995	4995	4995	4995	0
506	20250430	114600	78578250	4995	4995	4995	4995	0
507	20250430	114500	78578250	4995	4995	4995	4995	1
508	20250430	114400	78573255	5010	5010	5010	5010	200
509	20250430	114300	77571255	5010	5010	5010	5010	316
510	20250430	114200	75988095	5000	5000	5000	5000	101
511	20250430	114100	75483095	5020	5020	5020	5020	0
512	20250430	114000	75483095	5020	5020	5020	5020	0
513	20250430	113900	75483095	5020	5020	5020	5020	0
514	20250430	113800	75483095	5020	5020	5020	5020	0
515	20250430	113700	75483095	5020	5020	5020	5020	0
516	20250430	113600	75483095	5020	5020	5020	5020	0
517	20250430	113500	75483095	5020	5010	5020	5010	310
518	20250430	113400	73929965	5010	5010	5010	5010	0
519	20250430	113300	73929965	5010	5010	5010	5010	0
520	20250430	113200	73929965	5010	5010	5010	5010	0
521	20250430	113100	73929965	5010	5010	5010	5010	1
522	20250430	113000	73924955	4985	4985	4985	4985	0
523	20250430	112900	73924955	4985	4985	4985	4985	0
524	20250430	112800	73924955	4985	4985	4985	4985	0
525	20250430	112700	73924955	4985	4990	4990	4985	100
526	20250430	112600	73426420	4990	5000	5000	4990	50
527	20250430	112500	73176900	5000	5000	5000	5000	0
528	20250430	112400	73176900	5000	5000	5000	5000	210
529	20250430	112300	72126900	5000	5000	5000	5000	0
530	20250430	112200	72126900	5000	5000	5000	5000	152
531	20250430	112100	71366900	5000	5000	5000	5000	0
532	20250430	112000	71366900	5000	5010	5010	5000	148
533	20250430	111900	70625900	5010	5010	5010	5000	53
534	20250430	111800	70360380	5010	5010	5010	5010	0
535	20250430	111700	70360380	5010	5050	5050	5010	2077
536	20250430	111600	59941940	5050	5050	5050	5050	0
537	20250430	111500	59941940	5050	5050	5050	5050	2
538	20250430	111400	59931840	5050	5050	5050	5050	0
539	20250430	111300	59931840	5050	5050	5050	5050	0
540	20250430	111200	59931840	5050	5050	5050	5050	0
541	20250430	111100	59931840	5050	5050	5050	5050	0
542	20250430	111000	59931840	5050	5050	5050	5040	569
543	20250430	110900	57058820	5060	5050	5060	5050	2
544	20250430	110800	57048710	5050	5050	5050	5050	0
545	20250430	110700	57048710	5050	5050	5050	5050	0
546	20250430	110600	57048710	5050	5050	5050	5050	0
547	20250430	110500	57048710	5050	5050	5050	5050	0
548	20250430	110400	57048710	5050	5050	5050	5050	0
549	20250430	110300	57048710	5050	5050	5050	5050	0
550	20250430	110200	57048710	5050	5050	5050	5050	0
551	20250430	110100	57048710	5050	5050	5050	5050	0
552	20250430	110000	57048710	5050	5050	5050	5050	1
553	20250430	105900	57043660	5070	5070	5070	5070	0
554	20250430	105800	57043660	5070	5070	5070	5070	0
555	20250430	105700	57043660	5070	5070	5070	5070	0
556	20250430	105600	57043660	5070	5070	5070	5070	0
557	20250430	105500	57043660	5070	5070	5070	5070	0
558	20250430	105400	57043660	5070	5070	5070	5070	0
559	20250430	105300	57043660	5070	5070	5070	5070	0
560	20250430	105200	57043660	5070	5070	5070	5070	0
561	20250430	105100	57043660	5070	5070	5070	5070	0
562	20250430	105000	57043660	5070	5070	5070	5070	0
563	20250430	104900	57043660	5070	5050	5070	5050	700
564	20250430	104800	53503320	5050	5050	5050	5050	1
565	20250430	104700	53498270	5040	5040	5040	5040	0
566	20250430	104600	53498270	5040	5040	5040	5040	28
567	20250430	104500	53357150	5040	5040	5040	5040	0
568	20250430	104400	53357150	5040	5040	5040	5030	343
569	20250430	104300	51628490	5040	5040	5040	5030	113
570	20250430	104200	51059080	5040	5040	5040	5040	0
571	20250430	104100	51059080	5040	5040	5040	5040	0
572	20250430	104000	51059080	5040	5040	5040	5030	166
573	20250430	103900	50222590	5050	5050	5050	5050	0
574	20250430	103800	50222590	5050	5050	5050	5050	0
575	20250430	103700	50222590	5050	5050	5050	5050	0
576	20250430	103600	50222590	5050	5050	5050	5050	0
577	20250430	103500	50222590	5050	5050	5050	5050	0
578	20250430	103400	50222590	5050	5050	5050	5050	0
579	20250430	103300	50222590	5050	5050	5050	5050	0
580	20250430	103200	50222590	5050	5050	5050	5050	0
581	20250430	103100	50222590	5050	5050	5050	5050	0
582	20250430	103000	50222590	5050	5050	5050	5050	0
583	20250430	102900	50222590	5050	5050	5050	5050	0
584	20250430	102800	50222590	5050	5050	5050	5050	99
585	20250430	102700	49722640	5040	5040	5040	5040	0
586	20250430	102600	49722640	5040	5040	5040	5040	0
587	20250430	102500	49722640	5040	5040	5040	5040	273
588	20250430	102400	48346720	5030	5030	5030	5030	197
589	20250430	102300	47355810	5020	5040	5040	5020	1153
590	20250430	102200	41559220	5050	5050	5050	5050	0
591	20250430	102100	41559220	5050	5050	5050	5050	73
592	20250430	102000	41190570	5050	5050	5050	5050	650
593	20250430	101900	37908070	5050	5050	5050	5050	899
594	20250430	101800	33368120	5060	5060	5060	5050	640
595	20250430	101700	30133360	5060	5080	5080	5060	310
596	20250430	101600	28563720	5070	5070	5070	5070	168
597	20250430	101500	27711960	5080	5080	5080	5080	0
598	20250430	101400	27711960	5080	5080	5080	5080	156
599	20250430	101300	26919480	5090	5090	5090	5090	0
600	20250430	101200	26919480	5090	5090	5090	5090	106
601	20250430	101100	26379940	5100	5100	5100	5100	0
602	20250430	101000	26379940	5100	5100	5100	5100	0
603	20250430	100900	26379940	5100	5100	5100	5100	0
604	20250430	100800	26379940	5100	5100	5100	5100	93
605	20250430	100700	25905640	5070	5070	5070	5070	0
606	20250430	100600	25905640	5070	5110	5110	5070	551
607	20250430	100500	23108620	5110	5110	5110	5110	0
608	20250430	100400	23108620	5110	5090	5110	5090	26
609	20250430	100300	22976180	5090	5090	5090	5090	1
610	20250430	100200	22971090	5110	5110	5110	5110	0
611	20250430	100100	22971090	5110	5110	5110	5110	1
612	20250430	100000	22965980	5100	5100	5100	5100	0
613	20250430	095900	22965980	5100	5100	5100	5100	0
614	20250430	095800	22965980	5100	5100	5100	5100	0
615	20250430	095700	22965980	5100	5090	5100	5090	501
616	20250430	095600	20412950	5080	5090	5090	5070	418
617	20250430	095500	18293080	5080	5080	5080	5080	0
618	20250430	095400	18293080	5080	5080	5080	5080	0
619	20250430	095300	18293080	5080	5120	5120	5080	838
620	20250430	095200	14028440	5110	5110	5110	5110	0
621	20250430	095100	14028440	5110	5110	5110	5110	0
622	20250430	095000	14028440	5110	5110	5110	5110	0
623	20250430	094900	14028440	5110	5110	5110	5110	0
624	20250430	094800	14028440	5110	5110	5110	5110	0
625	20250430	094700	14028440	5110	5110	5110	5110	0
626	20250430	094600	14028440	5110	5110	5110	5110	0
627	20250430	094500	14028440	5110	5140	5140	5110	726
628	20250430	094400	10310030	5130	5130	5130	5130	62
629	20250430	094300	9991970	5130	5130	5130	5130	37
630	20250430	094200	9802160	5130	5130	5130	5130	0
631	20250430	094100	9802160	5130	5140	5140	5130	200
632	20250430	094000	8775990	5150	5150	5150	5150	0
633	20250430	093900	8775990	5150	5150	5150	5150	5
634	20250430	093800	8750240	5130	5130	5130	5130	0
635	20250430	093700	8750240	5130	5130	5130	5130	0
636	20250430	093600	8750240	5130	5130	5130	5130	0
637	20250430	093500	8750240	5130	5130	5130	5130	0
638	20250430	093400	8750240	5130	5130	5130	5130	0
639	20250430	093300	8750240	5130	5130	5130	5130	91
640	20250430	093200	8283410	5130	5130	5130	5130	0
641	20250430	093100	8283410	5130	5130	5130	5130	134
642	20250430	093000	7595990	5130	5150	5150	5130	287
643	20250430	092900	6122360	5150	5150	5150	5150	2
644	20250430	092800	6112060	5150	5150	5150	5150	0
645	20250430	092700	6112060	5150	5150	5150	5150	10
646	20250430	092600	6060560	5160	5160	5160	5160	0
647	20250430	092500	6060560	5160	5160	5160	5160	1
648	20250430	092400	6055400	5160	5160	5160	5160	8
649	20250430	092300	6014120	5160	5160	5160	5160	10
650	20250430	092200	5962520	5160	5170	5170	5160	100
651	20250430	092100	5446500	5180	5180	5180	5170	205
652	20250430	092000	4386530	5180	5180	5180	5180	124
653	20250430	091900	3744210	5200	5200	5200	5200	187
654	20250430	091800	2771810	5210	5210	5210	5210	0
655	20250430	091700	2771810	5210	5210	5210	5200	8
656	20250430	091600	2730170	5200	5200	5200	5200	0
657	20250430	091500	2730170	5200	5200	5200	5200	0
658	20250430	091400	2730170	5200	5200	5200	5200	3
659	20250430	091300	2714570	5210	5210	5210	5210	0
660	20250430	091200	2714570	5210	5210	5210	5210	0
661	20250430	091100	2714570	5210	5210	5210	5210	0
662	20250430	091000	2714570	5210	5220	5220	5210	22
663	20250430	090900	2599840	5250	5250	5250	5250	0
664	20250430	090800	2599840	5250	5250	5250	5250	0
665	20250430	090700	2599840	5250	5170	5250	5170	216
666	20250430	090600	1476910	5170	5170	5170	5170	0
667	20250430	090500	1476910	5170	5170	5170	5170	1
668	20250430	090400	1471740	5160	5160	5160	5160	21
669	20250430	090300	1363380	5170	5180	5180	5170	2
670	20250430	090200	1353030	5180	5180	5180	5180	10
671	20250430	090100	1301230	5180	5200	5200	5180	207
672	20250430	090000	224990	5200	5250	5250	5200	43