KissMeData/078020/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195200	492463960	4980	4980	4980	4980	5407
3	20240430	195100	492463960	4980	4980	4980	4980	0
4	20240430	195000	492463960	4980	4980	4980	4980	0
5	20240430	194900	492463960	4980	4980	4980	4980	0
6	20240430	194800	492463960	4980	4980	4980	4980	0
7	20240430	194700	492463960	4980	4980	4980	4980	0
8	20240430	194600	492463960	4980	4980	4980	4980	0
9	20240430	194500	492463960	4980	4980	4980	4980	0
10	20240430	194400	492463960	4980	4980	4980	4980	0
11	20240430	194300	492463960	4980	4980	4980	4980	0
12	20240430	194200	492463960	4980	4980	4980	4980	0
13	20240430	194100	492463960	4980	4980	4980	4980	0
14	20240430	194000	492463960	4980	4980	4980	4980	0
15	20240430	193900	492463960	4980	4980	4980	4980	0
16	20240430	193800	492463960	4980	4980	4980	4980	0
17	20240430	193700	492463960	4980	4980	4980	4980	0
18	20240430	193600	492463960	4980	4980	4980	4980	0
19	20240430	193500	492463960	4980	4980	4980	4980	0
20	20240430	193400	492463960	4980	4980	4980	4980	0
21	20240430	193300	492463960	4980	4980	4980	4980	0
22	20240430	193200	492463960	4980	4980	4980	4980	0
23	20240430	193100	492463960	4980	4980	4980	4980	0
24	20240430	193000	492463960	4980	4980	4980	4980	0
25	20240430	192900	492463960	4980	4980	4980	4980	0
26	20240430	192800	492463960	4980	4980	4980	4980	0
27	20240430	192700	492463960	4980	4980	4980	4980	0
28	20240430	192600	492463960	4980	4980	4980	4980	0
29	20240430	192500	492463960	4980	4980	4980	4980	0
30	20240430	192400	492463960	4980	4980	4980	4980	0
31	20240430	192300	492463960	4980	4980	4980	4980	0
32	20240430	192200	492463960	4980	4980	4980	4980	5407
33	20240430	192100	492463960	4980	4980	4980	4980	0
34	20240430	192000	492463960	4980	4980	4980	4980	0
35	20240430	191900	492463960	4980	4980	4980	4980	0
36	20240430	191800	492463960	4980	4980	4980	4980	0
37	20240430	191700	492463960	4980	4980	4980	4980	0
38	20240430	191600	492463960	4980	4980	4980	4980	0
39	20240430	191500	492463960	4980	4980	4980	4980	0
40	20240430	191400	492463960	4980	4980	4980	4980	0
41	20240430	191300	492463960	4980	4980	4980	4980	0
42	20240430	191200	492463960	4980	4980	4980	4980	0
43	20240430	191100	492463960	4980	4980	4980	4980	0
44	20240430	191000	492463960	4980	4980	4980	4980	0
45	20240430	190900	492463960	4980	4980	4980	4980	0
46	20240430	190800	492463960	4980	4980	4980	4980	0
47	20240430	190700	492463960	4980	4980	4980	4980	0
48	20240430	190600	492463960	4980	4980	4980	4980	0
49	20240430	190500	492463960	4980	4980	4980	4980	0
50	20240430	190400	492463960	4980	4980	4980	4980	0
51	20240430	190300	492463960	4980	4980	4980	4980	0
52	20240430	190200	492463960	4980	4980	4980	4980	0
53	20240430	190100	492463960	4980	4980	4980	4980	0
54	20240430	190000	492463960	4980	4980	4980	4980	0
55	20240430	185900	492463960	4980	4980	4980	4980	0
56	20240430	185800	492463960	4980	4980	4980	4980	0
57	20240430	185700	492463960	4980	4980	4980	4980	0
58	20240430	185600	492463960	4980	4980	4980	4980	0
59	20240430	185500	492463960	4980	4980	4980	4980	0
60	20240430	185400	492463960	4980	4980	4980	4980	0
61	20240430	185300	492463960	4980	4980	4980	4980	0
62	20240430	185200	492463960	4980	4980	4980	4980	5407
63	20240430	185100	492463960	4980	4980	4980	4980	0
64	20240430	185000	492463960	4980	4980	4980	4980	0
65	20240430	184900	492463960	4980	4980	4980	4980	0
66	20240430	184800	492463960	4980	4980	4980	4980	0
67	20240430	184700	492463960	4980	4980	4980	4980	0
68	20240430	184600	492463960	4980	4980	4980	4980	0
69	20240430	184500	492463960	4980	4980	4980	4980	0
70	20240430	184400	492463960	4980	4980	4980	4980	0
71	20240430	184300	492463960	4980	4980	4980	4980	0
72	20240430	184200	492463960	4980	4980	4980	4980	0
73	20240430	184100	492463960	4980	4980	4980	4980	0
74	20240430	184000	492463960	4980	4980	4980	4980	0
75	20240430	183900	492463960	4980	4980	4980	4980	0
76	20240430	183800	492463960	4980	4980	4980	4980	0
77	20240430	183700	492463960	4980	4980	4980	4980	0
78	20240430	183600	492463960	4980	4980	4980	4980	0
79	20240430	183500	492463960	4980	4980	4980	4980	0
80	20240430	183400	492463960	4980	4980	4980	4980	0
81	20240430	183300	492463960	4980	4980	4980	4980	0
82	20240430	183200	492463960	4980	4980	4980	4980	0
83	20240430	183100	492463960	4980	4980	4980	4980	0
84	20240430	183000	492463960	4980	4980	4980	4980	0
85	20240430	182900	492463960	4980	4980	4980	4980	0
86	20240430	182800	492463960	4980	4980	4980	4980	0
87	20240430	182700	492463960	4980	4980	4980	4980	0
88	20240430	182600	492463960	4980	4980	4980	4980	0
89	20240430	182500	492463960	4980	4980	4980	4980	0
90	20240430	182400	492463960	4980	4980	4980	4980	0
91	20240430	182300	492463960	4980	4980	4980	4980	0
92	20240430	182200	492463960	4980	4980	4980	4980	5407
93	20240430	182100	492463960	4980	4980	4980	4980	0
94	20240430	182000	492463960	4980	4980	4980	4980	0
95	20240430	181900	492463960	4980	4980	4980	4980	0
96	20240430	181800	492463960	4980	4980	4980	4980	0
97	20240430	181700	492463960	4980	4980	4980	4980	0
98	20240430	181600	492463960	4980	4980	4980	4980	0
99	20240430	181500	492463960	4980	4980	4980	4980	0
100	20240430	181400	492463960	4980	4980	4980	4980	0
101	20240430	181300	492463960	4980	4980	4980	4980	0
102	20240430	181200	492463960	4980	4980	4980	4980	0
103	20240430	181100	492463960	4980	4980	4980	4980	0
104	20240430	181000	492463960	4980	4980	4980	4980	0
105	20240430	180900	492463960	4980	4980	4980	4980	0
106	20240430	180800	492463960	4980	4980	4980	4980	0
107	20240430	180700	492463960	4980	4980	4980	4980	0
108	20240430	180600	492463960	4980	4980	4980	4980	0
109	20240430	180500	492463960	4980	4980	4980	4980	0
110	20240430	180400	492463960	4980	4980	4980	4980	0
111	20240430	180300	492463960	4980	4980	4980	4980	0
112	20240430	180200	492463960	4980	4980	4980	4980	0
113	20240430	180100	492463960	4980	4980	4980	4980	0
114	20240430	180000	492463960	4980	4980	4980	4980	0
115	20240430	175900	492463960	4980	4980	4980	4980	0
116	20240430	175800	492463960	4980	4980	4980	4980	0
117	20240430	175700	492463960	4980	4980	4980	4980	0
118	20240430	175600	492463960	4980	4980	4980	4980	0
119	20240430	175500	492463960	4980	4980	4980	4980	0
120	20240430	175400	492463960	4980	4980	4980	4980	0
121	20240430	175300	492463960	4980	4980	4980	4980	0
122	20240430	175200	492463960	4980	4980	4980	4980	5407
123	20240430	175100	492463960	4980	4980	4980	4980	0
124	20240430	175000	492463960	4980	4980	4980	4980	0
125	20240430	174900	492463960	4980	4980	4980	4980	0
126	20240430	174800	492463960	4980	4980	4980	4980	0
127	20240430	174700	492463960	4980	4980	4980	4980	0
128	20240430	174600	492463960	4980	4980	4980	4980	0
129	20240430	174500	492463960	4980	4980	4980	4980	0
130	20240430	174400	492463960	4980	4980	4980	4980	0
131	20240430	174300	492463960	4980	4980	4980	4980	0
132	20240430	174200	492463960	4980	4980	4980	4980	0
133	20240430	174100	492463960	4980	4980	4980	4980	0
134	20240430	174000	492463960	4980	4980	4980	4980	0
135	20240430	173900	492463960	4980	4980	4980	4980	0
136	20240430	173800	492463960	4980	4980	4980	4980	0
137	20240430	173700	492463960	4980	4980	4980	4980	0
138	20240430	173600	492463960	4980	4980	4980	4980	0
139	20240430	173500	492463960	4980	4980	4980	4980	0
140	20240430	173400	492463960	4980	4980	4980	4980	0
141	20240430	173300	492463960	4980	4980	4980	4980	0
142	20240430	173200	492463960	4980	4980	4980	4980	0
143	20240430	173100	492463960	4980	4980	4980	4980	0
144	20240430	173000	492463960	4980	4980	4980	4980	0
145	20240430	172900	492463960	4980	4980	4980	4980	0
146	20240430	172800	492463960	4980	4980	4980	4980	0
147	20240430	172700	492463960	4980	4980	4980	4980	0
148	20240430	172600	492463960	4980	4980	4980	4980	0
149	20240430	172500	492463960	4980	4980	4980	4980	0
150	20240430	172400	492463960	4980	4980	4980	4980	0
151	20240430	172300	492463960	4980	4980	4980	4980	0
152	20240430	172200	492463960	4980	4980	4980	4980	5407
153	20240430	172100	492463960	4980	4980	4980	4980	0
154	20240430	172000	492463960	4980	4980	4980	4980	0
155	20240430	171900	492463960	4980	4980	4980	4980	0
156	20240430	171800	492463960	4980	4980	4980	4980	0
157	20240430	171700	492463960	4980	4980	4980	4980	0
158	20240430	171600	492463960	4980	4980	4980	4980	0
159	20240430	171500	492463960	4980	4980	4980	4980	0
160	20240430	171400	492463960	4980	4980	4980	4980	0
161	20240430	171300	492463960	4980	4980	4980	4980	0
162	20240430	171200	492463960	4980	4980	4980	4980	0
163	20240430	171100	492463960	4980	4980	4980	4980	0
164	20240430	171000	492463960	4980	4980	4980	4980	0
165	20240430	170900	492463960	4980	4980	4980	4980	0
166	20240430	170800	492463960	4980	4980	4980	4980	0
167	20240430	170700	492463960	4980	4980	4980	4980	0
168	20240430	170600	492463960	4980	4980	4980	4980	0
169	20240430	170500	492463960	4980	4980	4980	4980	0
170	20240430	170400	492463960	4980	4980	4980	4980	0
171	20240430	170300	492463960	4980	4980	4980	4980	0
172	20240430	170200	492463960	4980	4980	4980	4980	0
173	20240430	170100	492463960	4980	4980	4980	4980	0
174	20240430	170000	492463960	4980	4980	4980	4980	0
175	20240430	165900	492463960	4980	4980	4980	4980	0
176	20240430	165800	492463960	4980	4980	4980	4980	0
177	20240430	165700	492463960	4980	4980	4980	4980	0
178	20240430	165600	492463960	4980	4980	4980	4980	0
179	20240430	165500	492463960	4980	4980	4980	4980	0
180	20240430	165400	492463960	4980	4980	4980	4980	0
181	20240430	165300	492463960	4980	4980	4980	4980	0
182	20240430	165200	492463960	4980	4980	4980	4980	5407
183	20240430	165100	492463960	4980	4980	4980	4980	0
184	20240430	165000	492463960	4980	4980	4980	4980	0
185	20240430	164900	492463960	4980	4980	4980	4980	0
186	20240430	164800	492463960	4980	4980	4980	4980	0
187	20240430	164700	492463960	4980	4980	4980	4980	0
188	20240430	164600	492463960	4980	4980	4980	4980	0
189	20240430	164500	492463960	4980	4980	4980	4980	0
190	20240430	164400	492463960	4980	4980	4980	4980	0
191	20240430	164300	492463960	4980	4980	4980	4980	0
192	20240430	164200	492463960	4980	4980	4980	4980	0
193	20240430	164100	492463960	4980	4980	4980	4980	0
194	20240430	164000	492463960	4980	4980	4980	4980	0
195	20240430	163900	492463960	4980	4980	4980	4980	0
196	20240430	163800	492463960	4980	4980	4980	4980	0
197	20240430	163700	492463960	4980	4980	4980	4980	0
198	20240430	163600	492463960	4980	4980	4980	4980	0
199	20240430	163500	492463960	4980	4980	4980	4980	0
200	20240430	163400	492463960	4980	4980	4980	4980	0
201	20240430	163300	492463960	4980	4980	4980	4980	0
202	20240430	163200	492463960	4980	4980	4980	4980	0
203	20240430	163100	492463960	4980	4980	4980	4980	0
204	20240430	163000	492463960	4980	4980	4980	4980	0
205	20240430	162900	492463960	4980	4980	4980	4980	0
206	20240430	162800	492463960	4980	4980	4980	4980	0
207	20240430	162700	492463960	4980	4980	4980	4980	0
208	20240430	162600	492463960	4980	4980	4980	4980	0
209	20240430	162500	492463960	4980	4980	4980	4980	0
210	20240430	162400	492463960	4980	4980	4980	4980	0
211	20240430	162300	492463960	4980	4980	4980	4980	0
212	20240430	162200	492463960	4980	4980	4980	4980	5407
213	20240430	162100	492463960	4980	4980	4980	4980	0
214	20240430	162000	492463960	4980	4980	4980	4980	0
215	20240430	161900	492463960	4980	4980	4980	4980	0
216	20240430	161800	492463960	4980	4980	4980	4980	0
217	20240430	161700	492463960	4980	4980	4980	4980	0
218	20240430	161600	492463960	4980	4980	4980	4980	0
219	20240430	161500	492463960	4980	4980	4980	4980	0
220	20240430	161400	492463960	4980	4980	4980	4980	0
221	20240430	161300	492463960	4980	4980	4980	4980	0
222	20240430	161200	492463960	4980	4980	4980	4980	0
223	20240430	161100	492463960	4980	4980	4980	4980	0
224	20240430	161000	492463960	4980	4980	4980	4980	0
225	20240430	160900	492463960	4980	4980	4980	4980	0
226	20240430	160800	492463960	4980	4980	4980	4980	0
227	20240430	160700	492463960	4980	4980	4980	4980	0
228	20240430	160600	492463960	4980	4980	4980	4980	0
229	20240430	160500	492463960	4980	4980	4980	4980	0
230	20240430	160400	492463960	4980	4980	4980	4980	0
231	20240430	160300	492463960	4980	4980	4980	4980	0
232	20240430	160200	492463960	4980	4980	4980	4980	0
233	20240430	160100	492463960	4980	4980	4980	4980	0
234	20240430	160000	492463960	4980	4980	4980	4980	0
235	20240430	155900	492463960	4980	4980	4980	4980	0
236	20240430	155800	492463960	4980	4980	4980	4980	0
237	20240430	155700	492463960	4980	4980	4980	4980	0
238	20240430	155600	492463960	4980	4980	4980	4980	0
239	20240430	155500	492463960	4980	4980	4980	4980	0
240	20240430	155400	492463960	4980	4980	4980	4980	0
241	20240430	155300	492463960	4980	4980	4980	4980	0
242	20240430	155200	492463960	4980	4980	4980	4980	5407
243	20240430	155100	492463960	4980	4980	4980	4980	0
244	20240430	155000	492463960	4980	4980	4980	4980	0
245	20240430	154900	492463960	4980	4980	4980	4980	0
246	20240430	154800	492463960	4980	4980	4980	4980	0
247	20240430	154700	492463960	4980	4980	4980	4980	0
248	20240430	154600	492463960	4980	4980	4980	4980	0
249	20240430	154500	492463960	4980	4980	4980	4980	0
250	20240430	154400	492463960	4980	4980	4980	4980	0
251	20240430	154300	492463960	4980	4980	4980	4980	0
252	20240430	154200	492463960	4980	4980	4980	4980	0
253	20240430	154100	492463960	4980	4980	4980	4980	0
254	20240430	154000	492463960	4980	4980	4980	4980	0
255	20240430	153900	492463960	4980	4980	4980	4980	0
256	20240430	153800	492463960	4980	4980	4980	4980	0
257	20240430	153700	492463960	4980	4980	4980	4980	0
258	20240430	153600	492463960	4980	4980	4980	4980	0
259	20240430	153500	492463960	4980	4980	4980	4980	0
260	20240430	153400	492463960	4980	4980	4980	4980	0
261	20240430	153300	492463960	4980	4980	4980	4980	0
262	20240430	153200	492463960	4980	4980	4980	4980	0
263	20240430	153100	492463960	4980	4980	4980	4980	0
264	20240430	153000	492463960	4980	4980	4980	4980	5407
265	20240430	152900	465537100	5000	5000	5000	5000	0
266	20240430	152800	465537100	5000	5000	5000	5000	0
267	20240430	152700	465537100	5000	5000	5000	5000	0
268	20240430	152600	465537100	5000	5000	5000	5000	0
269	20240430	152500	465537100	5000	5000	5000	5000	0
270	20240430	152400	465537100	5000	5000	5000	5000	0
271	20240430	152300	465537100	5000	5000	5000	5000	0
272	20240430	152200	465537100	5000	5000	5000	5000	0
273	20240430	152100	465537100	5000	5000	5000	5000	0
274	20240430	152000	465537100	5000	5000	5000	5000	0
275	20240430	151900	465537100	5000	4995	5000	4990	85
276	20240430	151800	465112815	4985	4990	5000	4985	44
277	20240430	151700	464892905	5000	5000	5000	5000	0
278	20240430	151600	464892905	5000	5000	5000	5000	0
279	20240430	151500	464892905	5000	5000	5000	5000	12
280	20240430	151400	464832905	4995	4995	4995	4995	36
281	20240430	151300	464653085	4985	5000	5000	4985	361
282	20240430	151200	462849275	5000	5000	5000	5000	0
283	20240430	151100	462849275	5000	5000	5000	5000	0
284	20240430	151000	462849275	5000	5030	5030	5000	1800
285	20240430	150900	453819275	5030	5030	5030	4995	226
286	20240430	150800	452687325	5030	5030	5030	5030	0
287	20240430	150700	452687325	5030	5030	5030	5030	76
288	20240430	150600	452305045	5030	5030	5030	5030	329
289	20240430	150500	450650175	5030	5030	5030	5030	0
290	20240430	150400	450650175	5030	5030	5030	5030	200
291	20240430	150300	449644175	5030	5030	5030	5030	0
292	20240430	150200	449644175	5030	5030	5030	5030	0
293	20240430	150100	449644175	5030	4995	5030	4990	1635
294	20240430	150000	441449395	4985	4985	4995	4985	801
295	20240430	145900	437455040	4990	4990	4990	4990	5
296	20240430	145800	437430090	4990	4990	4990	4990	235
297	20240430	145700	436257440	4995	4990	4995	4990	2
298	20240430	145600	436247455	4990	4990	4990	4990	0
299	20240430	145500	436247455	4990	4990	4990	4990	0
300	20240430	145400	436247455	4990	4990	4990	4990	1
301	20240430	145300	436242465	4985	4985	4985	4985	0
302	20240430	145200	436242465	4985	4985	4985	4985	0
303	20240430	145100	436242465	4985	4985	4985	4985	0
304	20240430	145000	436242465	4985	4985	4985	4985	0
305	20240430	144900	436242465	4985	4985	4985	4985	0
306	20240430	144800	436242465	4985	4985	4985	4985	0
307	20240430	144700	436242465	4985	4985	4985	4985	0
308	20240430	144600	436242465	4985	4985	4985	4985	24
309	20240430	144500	436122825	4985	4985	4985	4985	80
310	20240430	144400	435724025	4985	4985	4985	4985	0
311	20240430	144300	435724025	4985	4985	4985	4985	0
312	20240430	144200	435724025	4985	4985	4985	4985	118
313	20240430	144100	435135795	4985	4990	4990	4985	2761
314	20240430	144000	421372200	4990	4990	4990	4990	0
315	20240430	143900	421372200	4990	4990	4990	4990	0
316	20240430	143800	421372200	4990	4990	4995	4990	160
317	20240430	143700	420573780	4995	4995	4995	4995	0
318	20240430	143600	420573780	4995	4995	4995	4995	133
319	20240430	143500	419909445	4995	4990	4995	4990	35
320	20240430	143400	419734645	4985	4985	4985	4985	10
321	20240430	143300	419684795	4985	4985	4985	4985	170
322	20240430	143200	418837345	4985	4985	4985	4985	0
323	20240430	143100	418837345	4985	4990	4990	4985	508
324	20240430	143000	416302945	4990	4985	5000	4985	224
325	20240430	142900	415184400	5000	5000	5000	5000	0
326	20240430	142800	415184400	5000	5000	5000	5000	0
327	20240430	142700	415184400	5000	5000	5000	5000	0
328	20240430	142600	415184400	5000	5000	5000	5000	68
329	20240430	142500	414844400	5000	5000	5000	5000	0
330	20240430	142400	414844400	5000	4985	5000	4985	6
331	20240430	142300	414814415	4990	4990	4990	4990	0
332	20240430	142200	414814415	4990	4990	4990	4990	0
333	20240430	142100	414814415	4990	4995	4995	4990	241
334	20240430	142000	413611000	4995	4995	4995	4995	360
335	20240430	141900	411812800	5000	5000	5000	5000	117
336	20240430	141800	411227800	5010	5010	5010	5010	0
337	20240430	141700	411227800	5010	5010	5010	5010	0
338	20240430	141600	411227800	5010	5010	5010	5010	100
339	20240430	141500	410726800	5010	5010	5010	5010	0
340	20240430	141400	410726800	5010	5010	5010	5010	1
341	20240430	141300	410721790	5000	5000	5000	5000	0
342	20240430	141200	410721790	5000	5000	5000	5000	8
343	20240430	141100	410681790	5000	5000	5000	5000	435
344	20240430	141000	408506790	5000	5000	5000	5000	24
345	20240430	140900	408386790	4995	4995	4995	4995	50
346	20240430	140800	408137040	5000	5000	5000	5000	0
347	20240430	140700	408137040	5000	5000	5000	5000	0
348	20240430	140600	408137040	5000	5000	5000	5000	1
349	20240430	140500	408132040	4995	4995	4995	4995	395
350	20240430	140400	406159015	4995	5000	5000	4995	602
351	20240430	140300	403152015	5000	5000	5000	5000	0
352	20240430	140200	403152015	5000	5000	5000	5000	0
353	20240430	140100	403152015	5000	5000	5000	5000	0
354	20240430	140000	403152015	5000	5000	5000	5000	0
355	20240430	135900	403152015	5000	5000	5000	5000	0
356	20240430	135800	403152015	5000	5000	5000	5000	0
357	20240430	135700	403152015	5000	5000	5000	5000	0
358	20240430	135600	403152015	5000	5000	5000	5000	0
359	20240430	135500	403152015	5000	5010	5010	5000	371
360	20240430	135400	401296865	5000	5000	5000	5000	0
361	20240430	135300	401296865	5000	5000	5000	5000	22
362	20240430	135200	401186865	5000	5000	5000	5000	0
363	20240430	135100	401186865	5000	5000	5000	5000	0
364	20240430	135000	401186865	5000	5010	5010	5000	190
365	20240430	134900	400234985	5010	5010	5010	5010	0
366	20240430	134800	400234985	5010	4990	5010	4990	632
367	20240430	134700	397081045	4985	4985	4985	4985	0
368	20240430	134600	397081045	4985	5000	5000	4985	466
369	20240430	134500	394755240	5000	5000	5000	5000	313
370	20240430	134400	393190240	5000	5000	5000	5000	0
371	20240430	134300	393190240	5000	5000	5000	5000	1
372	20240430	134200	393185240	5000	5000	5000	5000	0
373	20240430	134100	393185240	5000	5000	5000	5000	0
374	20240430	134000	393185240	5000	5000	5000	5000	58
375	20240430	133900	392895240	5010	5010	5010	5010	79
376	20240430	133800	392499450	5010	5010	5010	5010	11
377	20240430	133700	392444340	5000	5000	5000	5000	0
378	20240430	133600	392444340	5000	5000	5000	5000	1
379	20240430	133500	392439340	5010	5010	5010	5010	1
380	20240430	133400	392434330	5010	5010	5010	5010	3
381	20240430	133300	392419300	5020	5020	5020	5020	0
382	20240430	133200	392419300	5020	5020	5020	5020	0
383	20240430	133100	392419300	5020	5000	5020	5000	10002
384	20240430	133000	342221630	4995	4995	4995	4995	0
385	20240430	132900	342221630	4995	4995	4995	4995	1
386	20240430	132800	342216635	4990	4990	4990	4990	3
387	20240430	132700	342201665	4990	4990	4990	4990	0
388	20240430	132600	342201665	4990	4990	4990	4990	0
389	20240430	132500	342201665	4990	4990	4990	4990	675
390	20240430	132400	338833415	4990	4990	4990	4990	2
391	20240430	132300	338823435	4990	4995	4995	4990	156
392	20240430	132200	338044225	4995	4995	4995	4995	30
393	20240430	132100	337894375	5000	5000	5000	5000	1
394	20240430	132000	337889375	4995	4995	4995	4995	0
395	20240430	131900	337889375	4995	4995	4995	4995	10
396	20240430	131800	337839425	4995	4995	4995	4995	0
397	20240430	131700	337839425	4995	4995	4995	4995	0
398	20240430	131600	337839425	4995	4995	4995	4995	0
399	20240430	131500	337839425	4995	4995	4995	4995	2
400	20240430	131400	337829435	4990	4990	4990	4990	0
401	20240430	131300	337829435	4990	4995	4995	4990	339
402	20240430	131200	336136155	4995	4995	4995	4995	41
403	20240430	131100	335931360	5000	5000	5000	5000	0
404	20240430	131000	335931360	5000	5000	5000	5000	0
405	20240430	130900	335931360	5000	5000	5000	5000	0
406	20240430	130800	335931360	5000	5000	5000	5000	96
407	20240430	130700	335451360	5010	5010	5010	5010	0
408	20240430	130600	335451360	5010	5000	5010	5000	500
409	20240430	130500	332949570	5000	5000	5000	5000	0
410	20240430	130400	332949570	5000	5000	5000	5000	10
411	20240430	130300	332899570	5000	5000	5000	5000	0
412	20240430	130200	332899570	5000	5000	5000	5000	192
413	20240430	130100	331939570	5000	5000	5000	5000	312
414	20240430	130000	330379570	5010	5010	5010	5010	618
415	20240430	125900	327283390	5010	5010	5010	5010	0
416	20240430	125800	327283390	5010	5010	5010	5010	2592
417	20240430	125700	314297470	5020	5020	5020	5020	0
418	20240430	125600	314297470	5020	5020	5020	5020	0
419	20240430	125500	314297470	5020	5020	5020	5020	0
420	20240430	125400	314297470	5020	5020	5020	5020	0
421	20240430	125300	314297470	5020	5020	5020	5020	0
422	20240430	125200	314297470	5020	5020	5020	5020	0
423	20240430	125100	314297470	5020	5010	5020	5010	95
424	20240430	125000	313820670	5010	5010	5010	5010	0
425	20240430	124900	313820670	5010	5020	5020	5010	55
426	20240430	124800	313545070	5020	5020	5020	5020	1
427	20240430	124700	313540050	5010	5010	5010	5010	166
428	20240430	124600	312708390	5020	5020	5020	5020	76
429	20240430	124500	312326870	5010	5010	5010	5010	0
430	20240430	124400	312326870	5010	5000	5010	5000	11
431	20240430	124300	312271780	5010	5010	5010	5010	1
432	20240430	124200	312266770	5010	5010	5010	5010	0
433	20240430	124100	312266770	5010	5010	5010	5010	0
434	20240430	124000	312266770	5010	5010	5010	5010	20
435	20240430	123900	312166570	5010	5010	5010	5010	30
436	20240430	123800	312016270	5010	5010	5010	5010	2
437	20240430	123700	312006250	5000	5000	5000	5000	879
438	20240430	123600	307611250	5000	5000	5000	5000	0
439	20240430	123500	307611250	5000	5000	5000	5000	12
440	20240430	123400	307551250	4995	4995	4995	4995	10
441	20240430	123300	307501300	4995	4990	4995	4990	2000
442	20240430	123200	297518675	4990	4990	4990	4990	0
443	20240430	123100	297518675	4990	4990	4990	4990	0
444	20240430	123000	297518675	4990	4990	4990	4990	0
445	20240430	122900	297518675	4990	4990	4990	4990	0
446	20240430	122800	297518675	4990	4990	4990	4990	0
447	20240430	122700	297518675	4990	4990	4990	4990	0
448	20240430	122600	297518675	4990	4990	4990	4990	25
449	20240430	122500	297393925	4990	4990	4990	4990	0
450	20240430	122400	297393925	4990	4990	4990	4990	6
451	20240430	122300	297363985	4990	4990	4990	4990	0
452	20240430	122200	297363985	4990	4990	4990	4990	0
453	20240430	122100	297363985	4990	4990	4990	4990	0
454	20240430	122000	297363985	4990	4985	4990	4985	22
455	20240430	121900	297254310	4985	4985	4985	4985	0
456	20240430	121800	297254310	4985	4985	4985	4985	50
457	20240430	121700	297005060	4985	4985	4985	4985	1277
458	20240430	121600	290639215	4980	4980	4980	4980	80
459	20240430	121500	290240815	4980	4980	4980	4980	257
460	20240430	121400	288960955	4980	4980	4980	4980	0
461	20240430	121300	288960955	4980	4980	4980	4980	0
462	20240430	121200	288960955	4980	4980	4980	4980	0
463	20240430	121100	288960955	4980	4980	4980	4980	11
464	20240430	121000	288906175	4985	4985	4985	4985	75
465	20240430	120900	288532300	4980	4980	4980	4980	0
466	20240430	120800	288532300	4980	4980	4980	4980	0
467	20240430	120700	288532300	4980	4980	4980	4980	5
468	20240430	120600	288507400	4980	4980	4980	4980	5
469	20240430	120500	288482500	4980	4980	4980	4980	500
470	20240430	120400	285992500	4985	4985	4985	4985	0
471	20240430	120300	285992500	4985	4985	4985	4985	0
472	20240430	120200	285992500	4985	4985	4985	4985	0
473	20240430	120100	285992500	4985	4985	4985	4985	0
474	20240430	120000	285992500	4985	4980	4985	4980	10
475	20240430	115900	285942655	4980	4980	4980	4980	0
476	20240430	115800	285942655	4980	4980	4980	4980	0
477	20240430	115700	285942655	4980	4980	4980	4980	500
478	20240430	115600	283452655	4980	4980	4980	4980	1
479	20240430	115500	283447675	4975	4975	4975	4975	1
480	20240430	115400	283442700	4975	4975	4975	4975	168
481	20240430	115300	282606900	4975	4975	4980	4975	441
482	20240430	115200	280412425	4980	4980	4980	4980	201
483	20240430	115100	279411445	4980	4980	4980	4980	0
484	20240430	115000	279411445	4980	4980	4980	4980	1410
485	20240430	114900	272389645	4980	4980	4980	4980	0
486	20240430	114800	272389645	4980	4985	4985	4980	502
487	20240430	114700	269889680	4980	4980	4980	4980	61
488	20240430	114600	269585900	4985	4985	4985	4985	342
489	20240430	114500	267881030	4990	4990	4990	4990	67
490	20240430	114400	267546700	4990	4990	4990	4990	22
491	20240430	114300	267436920	4990	4990	4990	4990	0
492	20240430	114200	267436920	4990	4990	4990	4990	0
493	20240430	114100	267436920	4990	4990	4990	4990	0
494	20240430	114000	267436920	4990	4985	4990	4985	102
495	20240430	113900	266928440	4990	4990	4990	4990	13
496	20240430	113800	266863570	4990	4990	4990	4990	319
497	20240430	113700	265271760	4990	4990	4990	4990	0
498	20240430	113600	265271760	4990	4990	4990	4990	0
499	20240430	113500	265271760	4990	4990	4990	4990	0
500	20240430	113400	265271760	4990	4990	4990	4990	0
501	20240430	113300	265271760	4990	4990	4990	4990	5
502	20240430	113200	265246810	4990	4990	4990	4990	0
503	20240430	113100	265246810	4990	4990	4990	4990	1
504	20240430	113000	265241820	4990	4990	4990	4990	0
505	20240430	112900	265241820	4990	4990	4990	4990	0
506	20240430	112800	265241820	4990	4990	4990	4990	1
507	20240430	112700	265236830	4990	4990	4990	4990	0
508	20240430	112600	265236830	4990	4990	4990	4990	0
509	20240430	112500	265236830	4990	4990	4990	4990	0
510	20240430	112400	265236830	4990	4990	4990	4990	0
511	20240430	112300	265236830	4990	4985	4990	4980	605
512	20240430	112200	262222690	4985	4985	4985	4985	2
513	20240430	112100	262212720	4980	4990	4990	4980	536
514	20240430	112000	259543430	4995	4995	4995	4995	0
515	20240430	111900	259543430	4995	4995	4995	4995	0
516	20240430	111800	259543430	4995	4995	4995	4995	0
517	20240430	111700	259543430	4995	4995	4995	4995	0
518	20240430	111600	259543430	4995	4995	4995	4995	0
519	20240430	111500	259543430	4995	4985	4995	4985	21
520	20240430	111400	259438620	4985	4985	4985	4985	330
521	20240430	111300	257793570	4990	4990	4990	4990	1
522	20240430	111200	257788580	4990	4990	4990	4990	93
523	20240430	111100	257324510	4995	4995	4995	4995	116
524	20240430	111000	256745090	4995	4995	4995	4995	0
525	20240430	110900	256745090	4995	4995	4995	4995	10
526	20240430	110800	256695140	5000	5000	5000	5000	0
527	20240430	110700	256695140	5000	5000	5000	5000	0
528	20240430	110600	256695140	5000	4995	5000	4995	104
529	20240430	110500	256175155	4995	4990	4995	4990	153
530	20240430	110400	255411295	4990	4990	4990	4990	3
531	20240430	110300	255396325	4980	4980	4980	4980	0
532	20240430	110200	255396325	4980	4980	4980	4980	30
533	20240430	110100	255246925	4980	4980	4980	4980	0
534	20240430	110000	255246925	4980	4980	4980	4980	0
535	20240430	105900	255246925	4980	4990	4990	4980	1103
536	20240430	105800	249748500	4990	5000	5000	4990	250
537	20240430	105700	248500500	5000	5000	5000	5000	20
538	20240430	105600	248400500	4985	4985	4985	4985	11
539	20240430	105500	248345665	4985	4985	4985	4985	1
540	20240430	105400	248340680	5000	5000	5000	5000	5
541	20240430	105300	248315680	4985	4985	4985	4985	30
542	20240430	105200	248166130	4985	4985	4985	4985	0
543	20240430	105100	248166130	4985	4990	4990	4985	100
544	20240430	105000	247667185	4990	4985	4990	4985	15
545	20240430	104900	247592405	4985	4985	4985	4985	5
546	20240430	104800	247567480	4985	4985	4985	4985	195
547	20240430	104700	246595405	4985	4985	4985	4985	203
548	20240430	104600	245583450	4985	4985	4985	4985	100
549	20240430	104500	245084950	4990	4995	4995	4990	218
550	20240430	104400	243997125	5000	5000	5000	5000	2
551	20240430	104300	243987125	5010	5010	5010	5010	1
552	20240430	104200	243982115	5020	5020	5020	5020	0
553	20240430	104100	243982115	5020	5020	5020	5020	0
554	20240430	104000	243982115	5020	5020	5020	5020	0
555	20240430	103900	243982115	5020	5020	5020	5020	10
556	20240430	103800	243931915	5020	5020	5020	5020	1
557	20240430	103700	243926895	5010	5010	5010	5010	691
558	20240430	103600	240464985	5000	4995	5000	4995	20
559	20240430	103500	240364990	5000	5000	5000	5000	5
560	20240430	103400	240339990	5000	5010	5010	5000	228
561	20240430	103300	239199780	5010	5010	5010	5010	0
562	20240430	103200	239199780	5010	5010	5010	5010	100
563	20240430	103100	238698780	5010	5010	5010	5010	0
564	20240430	103000	238698780	5010	4990	5010	4990	841
565	20240430	102900	234502030	4980	4980	4980	4980	88
566	20240430	102800	234063790	4980	4980	4980	4980	1073
567	20240430	102700	228720250	4970	4970	4970	4970	0
568	20240430	102600	228720250	4970	4970	4970	4970	0
569	20240430	102500	228720250	4970	4970	4970	4970	367
570	20240430	102400	226896260	4960	4960	4960	4960	1009
571	20240430	102300	221891620	4960	4965	4965	4960	1514
572	20240430	102200	214381760	4965	4970	4970	4965	161
573	20240430	102100	213582345	4970	4970	4970	4970	53
574	20240430	102000	213318935	4970	4980	4980	4970	1503
575	20240430	101900	205848745	4985	4970	4985	4970	502
576	20240430	101800	203353775	4970	4985	4985	4970	523
577	20240430	101700	200753515	4985	4985	4985	4985	130
578	20240430	101600	200105465	4990	4990	4990	4990	0
579	20240430	101500	200105465	4990	4985	4990	4985	51
580	20240430	101400	199851225	4985	4985	4985	4985	0
581	20240430	101300	199851225	4985	4985	4985	4985	0
582	20240430	101200	199851225	4985	4985	4985	4985	7
583	20240430	101100	199816330	4975	4990	4990	4975	276
584	20240430	101000	198440235	4990	4990	4990	4990	5
585	20240430	100900	198415285	5010	4990	5010	4990	601
586	20240430	100800	195416275	5000	4990	5000	4990	901
587	20240430	100700	190913405	4990	4990	4990	4990	0
588	20240430	100600	190913405	4990	4980	4990	4980	445
589	20240430	100500	188695105	4980	4980	4980	4980	254
590	20240430	100400	187430185	4985	4985	4985	4985	1
591	20240430	100300	187425200	4980	4980	4980	4980	400
592	20240430	100200	185433200	4980	4980	4980	4980	422
593	20240430	100100	183331640	4980	4980	4980	4980	0
594	20240430	100000	183331640	4980	4980	4980	4980	11
595	20240430	095900	183276860	4970	4970	4980	4970	132
596	20240430	095800	182620750	4980	4985	4985	4980	47
597	20240430	095700	182386685	4985	4985	4985	4985	101
598	20240430	095600	181883200	4985	4985	4985	4985	0
599	20240430	095500	181883200	4985	4990	4990	4985	5
600	20240430	095400	181858255	4985	4985	4985	4985	100
601	20240430	095300	181359755	4985	4985	4985	4985	108
602	20240430	095200	180821375	4985	4985	4985	4985	60
603	20240430	095100	180522275	4985	4985	4985	4985	4
604	20240430	095000	180502335	4985	4980	4985	4980	20
605	20240430	094900	180402730	4970	4980	4980	4970	204
606	20240430	094800	179388810	4975	4965	4975	4965	372
607	20240430	094700	177541375	4960	4965	4965	4960	499
608	20240430	094600	175064805	4965	4965	4965	4965	0
609	20240430	094500	175064805	4965	4970	4970	4965	266
610	20240430	094400	173744005	4970	4970	4970	4970	213
611	20240430	094300	172685395	4975	4975	4975	4970	16
612	20240430	094200	172605800	4970	4970	4970	4970	32
613	20240430	094100	172446760	4975	4970	4975	4970	4
614	20240430	094000	172426865	4970	4975	4975	4970	2
615	20240430	093900	172416920	4955	4970	4970	4955	950
616	20240430	093800	167706895	4960	4970	4970	4960	329
617	20240430	093700	166071775	4980	4990	4990	4980	871
618	20240430	093600	161726755	4995	4995	4995	4995	34
619	20240430	093500	161556925	4990	4980	4995	4980	3
620	20240430	093400	161541960	4995	4990	4995	4980	8
621	20240430	093300	161502020	4985	4995	4995	4985	22
622	20240430	093200	161392340	5000	5000	5000	4985	8
623	20240430	093100	161352370	4995	4995	4995	4995	352
624	20240430	093000	159594130	4995	4990	4995	4990	129
625	20240430	092900	158950415	4995	4995	4995	4995	1926
626	20240430	092800	149330045	4990	4975	4990	4975	309
627	20240430	092700	147791245	4975	4965	4975	4965	776
628	20240430	092600	143937250	4965	4965	4965	4965	53
629	20240430	092500	143674105	4965	4965	4970	4965	1393
630	20240430	092400	136757850	4965	4970	4970	4965	293
631	20240430	092300	135302805	4970	4960	4970	4960	54
632	20240430	092200	135034445	4955	4955	4955	4955	69
633	20240430	092100	134692550	4970	4970	4970	4970	243
634	20240430	092000	133484840	4970	4975	4975	4970	250
635	20240430	091900	132241590	4975	4960	4975	4950	1588
636	20240430	091800	124372305	4950	4950	4950	4950	334
637	20240430	091700	122719005	4950	4950	4955	4950	1376
638	20240430	091600	115907305	4950	4970	4970	4940	2618
639	20240430	091500	102947460	4970	4980	4980	4970	281
640	20240430	091400	101548670	4990	4990	4990	4985	240
641	20240430	091300	100351075	4990	4995	5010	4990	1398
642	20240430	091200	93366960	5010	4990	5010	4990	2198
643	20240430	091100	82369165	4980	4960	4980	4960	2293
644	20240430	091000	70976045	4945	4945	4965	4945	203
645	20240430	090900	69972190	4950	4970	4970	4940	3220
646	20240430	090800	54049995	4970	5000	5000	4950	8083
647	20240430	090700	13911330	5000	5010	5020	5000	1279
648	20240430	090600	7512550	5040	5040	5040	5040	1
649	20240430	090500	7507510	5020	5020	5020	5020	510
650	20240430	090400	4947310	5020	5020	5020	5020	35
651	20240430	090300	4771610	5060	5060	5060	5060	10
652	20240430	090200	4721010	5060	5020	5060	5010	205
653	20240430	090100	3686230	5060	5030	5060	5030	70
654	20240430	090000	3332700	5050	5040	5050	5010	662