KissMeData/013120/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185900	183872430	2705	2705	2705	2705	459
3	20240430	185800	183872430	2705	2705	2705	2705	0
4	20240430	185700	183872430	2705	2705	2705	2705	0
5	20240430	185600	183872430	2705	2705	2705	2705	0
6	20240430	185500	183872430	2705	2705	2705	2705	0
7	20240430	185400	183872430	2705	2705	2705	2705	0
8	20240430	185300	183872430	2705	2705	2705	2705	0
9	20240430	185200	183872430	2705	2705	2705	2705	0
10	20240430	185100	183872430	2705	2705	2705	2705	0
11	20240430	185000	183872430	2705	2705	2705	2705	0
12	20240430	184900	183872430	2705	2705	2705	2705	0
13	20240430	184800	183872430	2705	2705	2705	2705	0
14	20240430	184700	183872430	2705	2705	2705	2705	0
15	20240430	184600	183872430	2705	2705	2705	2705	0
16	20240430	184500	183872430	2705	2705	2705	2705	0
17	20240430	184400	183872430	2705	2705	2705	2705	0
18	20240430	184300	183872430	2705	2705	2705	2705	0
19	20240430	184200	183872430	2705	2705	2705	2705	0
20	20240430	184100	183872430	2705	2705	2705	2705	0
21	20240430	184000	183872430	2705	2705	2705	2705	0
22	20240430	183900	183872430	2705	2705	2705	2705	0
23	20240430	183800	183872430	2705	2705	2705	2705	0
24	20240430	183700	183872430	2705	2705	2705	2705	0
25	20240430	183600	183872430	2705	2705	2705	2705	0
26	20240430	183500	183872430	2705	2705	2705	2705	0
27	20240430	183400	183872430	2705	2705	2705	2705	0
28	20240430	183300	183872430	2705	2705	2705	2705	0
29	20240430	183200	183872430	2705	2705	2705	2705	0
30	20240430	183100	183872430	2705	2705	2705	2705	0
31	20240430	183000	183872430	2705	2705	2705	2705	0
32	20240430	182900	183872430	2705	2705	2705	2705	459
33	20240430	182800	183872430	2705	2705	2705	2705	0
34	20240430	182700	183872430	2705	2705	2705	2705	0
35	20240430	182600	183872430	2705	2705	2705	2705	0
36	20240430	182500	183872430	2705	2705	2705	2705	0
37	20240430	182400	183872430	2705	2705	2705	2705	0
38	20240430	182300	183872430	2705	2705	2705	2705	0
39	20240430	182200	183872430	2705	2705	2705	2705	0
40	20240430	182100	183872430	2705	2705	2705	2705	0
41	20240430	182000	183872430	2705	2705	2705	2705	0
42	20240430	181900	183872430	2705	2705	2705	2705	0
43	20240430	181800	183872430	2705	2705	2705	2705	0
44	20240430	181700	183872430	2705	2705	2705	2705	0
45	20240430	181600	183872430	2705	2705	2705	2705	0
46	20240430	181500	183872430	2705	2705	2705	2705	0
47	20240430	181400	183872430	2705	2705	2705	2705	0
48	20240430	181300	183872430	2705	2705	2705	2705	0
49	20240430	181200	183872430	2705	2705	2705	2705	0
50	20240430	181100	183872430	2705	2705	2705	2705	0
51	20240430	181000	183872430	2705	2705	2705	2705	0
52	20240430	180900	183872430	2705	2705	2705	2705	0
53	20240430	180800	183872430	2705	2705	2705	2705	0
54	20240430	180700	183872430	2705	2705	2705	2705	0
55	20240430	180600	183872430	2705	2705	2705	2705	0
56	20240430	180500	183872430	2705	2705	2705	2705	0
57	20240430	180400	183872430	2705	2705	2705	2705	0
58	20240430	180300	183872430	2705	2705	2705	2705	0
59	20240430	180200	183872430	2705	2705	2705	2705	0
60	20240430	180100	183872430	2705	2705	2705	2705	0
61	20240430	180000	183872430	2705	2705	2705	2705	0
62	20240430	175900	183872430	2705	2705	2705	2705	459
63	20240430	175800	183872430	2705	2705	2705	2705	0
64	20240430	175700	183872430	2705	2705	2705	2705	0
65	20240430	175600	183872430	2705	2705	2705	2705	0
66	20240430	175500	183872430	2705	2705	2705	2705	0
67	20240430	175400	183872430	2705	2705	2705	2705	0
68	20240430	175300	183872430	2705	2705	2705	2705	0
69	20240430	175200	183872430	2705	2705	2705	2705	0
70	20240430	175100	183872430	2705	2705	2705	2705	0
71	20240430	175000	183872430	2705	2705	2705	2705	0
72	20240430	174900	183872430	2705	2705	2705	2705	0
73	20240430	174800	183872430	2705	2705	2705	2705	0
74	20240430	174700	183872430	2705	2705	2705	2705	0
75	20240430	174600	183872430	2705	2705	2705	2705	0
76	20240430	174500	183872430	2705	2705	2705	2705	0
77	20240430	174400	183872430	2705	2705	2705	2705	0
78	20240430	174300	183872430	2705	2705	2705	2705	0
79	20240430	174200	183872430	2705	2705	2705	2705	0
80	20240430	174100	183872430	2705	2705	2705	2705	0
81	20240430	174000	183872430	2705	2705	2705	2705	0
82	20240430	173900	183872430	2705	2705	2705	2705	0
83	20240430	173800	183872430	2705	2705	2705	2705	0
84	20240430	173700	183872430	2705	2705	2705	2705	0
85	20240430	173600	183872430	2705	2705	2705	2705	0
86	20240430	173500	183872430	2705	2705	2705	2705	0
87	20240430	173400	183872430	2705	2705	2705	2705	0
88	20240430	173300	183872430	2705	2705	2705	2705	0
89	20240430	173200	183872430	2705	2705	2705	2705	0
90	20240430	173100	183872430	2705	2705	2705	2705	0
91	20240430	173000	183872430	2705	2705	2705	2705	0
92	20240430	172900	183872430	2705	2705	2705	2705	459
93	20240430	172800	183872430	2705	2705	2705	2705	0
94	20240430	172700	183872430	2705	2705	2705	2705	0
95	20240430	172600	183872430	2705	2705	2705	2705	0
96	20240430	172500	183872430	2705	2705	2705	2705	0
97	20240430	172400	183872430	2705	2705	2705	2705	0
98	20240430	172300	183872430	2705	2705	2705	2705	0
99	20240430	172200	183872430	2705	2705	2705	2705	0
100	20240430	172100	183872430	2705	2705	2705	2705	0
101	20240430	172000	183872430	2705	2705	2705	2705	0
102	20240430	171900	183872430	2705	2705	2705	2705	0
103	20240430	171800	183872430	2705	2705	2705	2705	0
104	20240430	171700	183872430	2705	2705	2705	2705	0
105	20240430	171600	183872430	2705	2705	2705	2705	0
106	20240430	171500	183872430	2705	2705	2705	2705	0
107	20240430	171400	183872430	2705	2705	2705	2705	0
108	20240430	171300	183872430	2705	2705	2705	2705	0
109	20240430	171200	183872430	2705	2705	2705	2705	0
110	20240430	171100	183872430	2705	2705	2705	2705	0
111	20240430	171000	183872430	2705	2705	2705	2705	0
112	20240430	170900	183872430	2705	2705	2705	2705	0
113	20240430	170800	183872430	2705	2705	2705	2705	0
114	20240430	170700	183872430	2705	2705	2705	2705	0
115	20240430	170600	183872430	2705	2705	2705	2705	0
116	20240430	170500	183872430	2705	2705	2705	2705	0
117	20240430	170400	183872430	2705	2705	2705	2705	0
118	20240430	170300	183872430	2705	2705	2705	2705	0
119	20240430	170200	183872430	2705	2705	2705	2705	0
120	20240430	170100	183872430	2705	2705	2705	2705	0
121	20240430	170000	183872430	2705	2705	2705	2705	0
122	20240430	165900	183872430	2705	2705	2705	2705	459
123	20240430	165800	183872430	2705	2705	2705	2705	0
124	20240430	165700	183872430	2705	2705	2705	2705	0
125	20240430	165600	183872430	2705	2705	2705	2705	0
126	20240430	165500	183872430	2705	2705	2705	2705	0
127	20240430	165400	183872430	2705	2705	2705	2705	0
128	20240430	165300	183872430	2705	2705	2705	2705	0
129	20240430	165200	183872430	2705	2705	2705	2705	0
130	20240430	165100	183872430	2705	2705	2705	2705	0
131	20240430	165000	183872430	2705	2705	2705	2705	0
132	20240430	164900	183872430	2705	2705	2705	2705	0
133	20240430	164800	183872430	2705	2705	2705	2705	0
134	20240430	164700	183872430	2705	2705	2705	2705	0
135	20240430	164600	183872430	2705	2705	2705	2705	0
136	20240430	164500	183872430	2705	2705	2705	2705	0
137	20240430	164400	183872430	2705	2705	2705	2705	0
138	20240430	164300	183872430	2705	2705	2705	2705	0
139	20240430	164200	183872430	2705	2705	2705	2705	0
140	20240430	164100	183872430	2705	2705	2705	2705	0
141	20240430	164000	183872430	2705	2705	2705	2705	0
142	20240430	163900	183872430	2705	2705	2705	2705	0
143	20240430	163800	183872430	2705	2705	2705	2705	0
144	20240430	163700	183872430	2705	2705	2705	2705	0
145	20240430	163600	183872430	2705	2705	2705	2705	0
146	20240430	163500	183872430	2705	2705	2705	2705	0
147	20240430	163400	183872430	2705	2705	2705	2705	0
148	20240430	163300	183872430	2705	2705	2705	2705	0
149	20240430	163200	183872430	2705	2705	2705	2705	0
150	20240430	163100	183872430	2705	2705	2705	2705	0
151	20240430	163000	183872430	2705	2705	2705	2705	0
152	20240430	162900	183872430	2705	2705	2705	2705	459
153	20240430	162800	183872430	2705	2705	2705	2705	0
154	20240430	162700	183872430	2705	2705	2705	2705	0
155	20240430	162600	183872430	2705	2705	2705	2705	0
156	20240430	162500	183872430	2705	2705	2705	2705	0
157	20240430	162400	183872430	2705	2705	2705	2705	0
158	20240430	162300	183872430	2705	2705	2705	2705	0
159	20240430	162200	183872430	2705	2705	2705	2705	0
160	20240430	162100	183872430	2705	2705	2705	2705	0
161	20240430	162000	183872430	2705	2705	2705	2705	0
162	20240430	161900	183872430	2705	2705	2705	2705	0
163	20240430	161800	183872430	2705	2705	2705	2705	0
164	20240430	161700	183872430	2705	2705	2705	2705	0
165	20240430	161600	183872430	2705	2705	2705	2705	0
166	20240430	161500	183872430	2705	2705	2705	2705	0
167	20240430	161400	183872430	2705	2705	2705	2705	0
168	20240430	161300	183872430	2705	2705	2705	2705	0
169	20240430	161200	183872430	2705	2705	2705	2705	0
170	20240430	161100	183872430	2705	2705	2705	2705	0
171	20240430	161000	183872430	2705	2705	2705	2705	0
172	20240430	160900	183872430	2705	2705	2705	2705	0
173	20240430	160800	183872430	2705	2705	2705	2705	0
174	20240430	160700	183872430	2705	2705	2705	2705	0
175	20240430	160600	183872430	2705	2705	2705	2705	0
176	20240430	160500	183872430	2705	2705	2705	2705	0
177	20240430	160400	183872430	2705	2705	2705	2705	0
178	20240430	160300	183872430	2705	2705	2705	2705	0
179	20240430	160200	183872430	2705	2705	2705	2705	0
180	20240430	160100	183872430	2705	2705	2705	2705	0
181	20240430	160000	183872430	2705	2705	2705	2705	0
182	20240430	155900	183872430	2705	2705	2705	2705	459
183	20240430	155800	183872430	2705	2705	2705	2705	0
184	20240430	155700	183872430	2705	2705	2705	2705	0
185	20240430	155600	183872430	2705	2705	2705	2705	0
186	20240430	155500	183872430	2705	2705	2705	2705	0
187	20240430	155400	183872430	2705	2705	2705	2705	0
188	20240430	155300	183872430	2705	2705	2705	2705	0
189	20240430	155200	183872430	2705	2705	2705	2705	0
190	20240430	155100	183872430	2705	2705	2705	2705	0
191	20240430	155000	183872430	2705	2705	2705	2705	0
192	20240430	154900	183872430	2705	2705	2705	2705	0
193	20240430	154800	183872430	2705	2705	2705	2705	0
194	20240430	154700	183872430	2705	2705	2705	2705	0
195	20240430	154600	183872430	2705	2705	2705	2705	0
196	20240430	154500	183872430	2705	2705	2705	2705	0
197	20240430	154400	183872430	2705	2705	2705	2705	0
198	20240430	154300	183872430	2705	2705	2705	2705	0
199	20240430	154200	183872430	2705	2705	2705	2705	0
200	20240430	154100	183872430	2705	2705	2705	2705	0
201	20240430	154000	183872430	2705	2705	2705	2705	0
202	20240430	153900	183872430	2705	2705	2705	2705	0
203	20240430	153800	183872430	2705	2705	2705	2705	0
204	20240430	153700	183872430	2705	2705	2705	2705	0
205	20240430	153600	183872430	2705	2705	2705	2705	0
206	20240430	153500	183872430	2705	2705	2705	2705	0
207	20240430	153400	183872430	2705	2705	2705	2705	0
208	20240430	153300	183872430	2705	2705	2705	2705	0
209	20240430	153200	183872430	2705	2705	2705	2705	0
210	20240430	153100	183872430	2705	2705	2705	2705	0
211	20240430	153000	183872430	2705	2705	2705	2705	459
212	20240430	152900	182630835	2705	2705	2705	2705	0
213	20240430	152800	182630835	2705	2705	2705	2705	0
214	20240430	152700	182630835	2705	2705	2705	2705	0
215	20240430	152600	182630835	2705	2705	2705	2705	0
216	20240430	152500	182630835	2705	2705	2705	2705	0
217	20240430	152400	182630835	2705	2705	2705	2705	0
218	20240430	152300	182630835	2705	2705	2705	2705	0
219	20240430	152200	182630835	2705	2705	2705	2705	0
220	20240430	152100	182630835	2705	2705	2705	2705	0
221	20240430	152000	182630835	2705	2705	2705	2705	0
222	20240430	151900	182630835	2705	2705	2705	2705	5
223	20240430	151800	182617310	2700	2700	2700	2700	76
224	20240430	151700	182412110	2700	2700	2700	2700	0
225	20240430	151600	182412110	2700	2700	2700	2700	0
226	20240430	151500	182412110	2700	2700	2700	2700	0
227	20240430	151400	182412110	2700	2700	2700	2700	0
228	20240430	151300	182412110	2700	2700	2700	2700	0
229	20240430	151200	182412110	2700	2700	2700	2700	0
230	20240430	151100	182412110	2700	2700	2700	2700	0
231	20240430	151000	182412110	2700	2700	2700	2700	0
232	20240430	150900	182412110	2700	2700	2700	2700	3
233	20240430	150800	182404010	2705	2705	2705	2705	0
234	20240430	150700	182404010	2705	2705	2705	2705	3
235	20240430	150600	182395895	2705	2705	2705	2705	100
236	20240430	150500	182125395	2705	2705	2705	2705	0
237	20240430	150400	182125395	2705	2705	2705	2705	5
238	20240430	150300	182111870	2700	2700	2700	2700	0
239	20240430	150200	182111870	2700	2700	2700	2700	0
240	20240430	150100	182111870	2700	2700	2700	2700	0
241	20240430	150000	182111870	2700	2700	2700	2700	0
242	20240430	145900	182111870	2700	2700	2700	2700	3
243	20240430	145800	182103770	2700	2700	2700	2700	0
244	20240430	145700	182103770	2700	2700	2700	2700	0
245	20240430	145600	182103770	2700	2700	2700	2700	0
246	20240430	145500	182103770	2700	2700	2700	2700	0
247	20240430	145400	182103770	2700	2700	2700	2700	0
248	20240430	145300	182103770	2700	2700	2700	2700	0
249	20240430	145200	182103770	2700	2700	2700	2700	0
250	20240430	145100	182103770	2700	2700	2700	2700	0
251	20240430	145000	182103770	2700	2700	2700	2700	0
252	20240430	144900	182103770	2700	2700	2700	2700	0
253	20240430	144800	182103770	2700	2700	2700	2700	2
254	20240430	144700	182098370	2700	2700	2700	2700	0
255	20240430	144600	182098370	2700	2700	2700	2700	0
256	20240430	144500	182098370	2700	2700	2700	2700	0
257	20240430	144400	182098370	2700	2700	2700	2700	1
258	20240430	144300	182095670	2705	2705	2705	2705	0
259	20240430	144200	182095670	2705	2705	2705	2705	0
260	20240430	144100	182095670	2705	2705	2705	2705	0
261	20240430	144000	182095670	2705	2705	2705	2705	0
262	20240430	143900	182095670	2705	2705	2705	2705	0
263	20240430	143800	182095670	2705	2705	2705	2705	0
264	20240430	143700	182095670	2705	2705	2705	2705	0
265	20240430	143600	182095670	2705	2705	2705	2705	0
266	20240430	143500	182095670	2705	2705	2705	2705	23
267	20240430	143400	182033455	2705	2705	2705	2705	0
268	20240430	143300	182033455	2705	2705	2705	2705	3
269	20240430	143200	182025340	2700	2700	2700	2700	0
270	20240430	143100	182025340	2700	2700	2700	2700	5
271	20240430	143000	182011840	2700	2700	2700	2700	367
272	20240430	142900	181020940	2700	2700	2700	2700	4800
273	20240430	142800	168060940	2705	2705	2705	2705	0
274	20240430	142700	168060940	2705	2705	2705	2705	0
275	20240430	142600	168060940	2705	2705	2705	2705	0
276	20240430	142500	168060940	2705	2705	2705	2705	0
277	20240430	142400	168060940	2705	2705	2705	2705	0
278	20240430	142300	168060940	2705	2705	2705	2705	0
279	20240430	142200	168060940	2705	2710	2710	2705	2056
280	20240430	142100	162498950	2710	2710	2710	2710	300
281	20240430	142000	161685950	2710	2710	2710	2710	107
282	20240430	141900	161395980	2710	2710	2710	2710	0
283	20240430	141800	161395980	2710	2710	2710	2710	0
284	20240430	141700	161395980	2710	2710	2710	2710	0
285	20240430	141600	161395980	2710	2710	2710	2710	0
286	20240430	141500	161395980	2710	2710	2710	2710	0
287	20240430	141400	161395980	2710	2710	2710	2710	0
288	20240430	141300	161395980	2710	2710	2710	2710	1
289	20240430	141200	161393270	2705	2705	2705	2705	0
290	20240430	141100	161393270	2705	2705	2705	2705	0
291	20240430	141000	161393270	2705	2705	2705	2705	0
292	20240430	140900	161393270	2705	2705	2705	2705	0
293	20240430	140800	161393270	2705	2705	2705	2705	0
294	20240430	140700	161393270	2705	2710	2710	2705	378
295	20240430	140600	160370770	2710	2710	2710	2710	0
296	20240430	140500	160370770	2710	2710	2710	2710	0
297	20240430	140400	160370770	2710	2710	2710	2710	30
298	20240430	140300	160289470	2710	2710	2710	2710	109
299	20240430	140200	159994080	2700	2700	2700	2700	0
300	20240430	140100	159994080	2700	2700	2700	2700	0
301	20240430	140000	159994080	2700	2700	2700	2700	0
302	20240430	135900	159994080	2700	2700	2700	2700	0
303	20240430	135800	159994080	2700	2700	2700	2700	0
304	20240430	135700	159994080	2700	2700	2700	2700	0
305	20240430	135600	159994080	2700	2700	2700	2700	0
306	20240430	135500	159994080	2700	2700	2700	2700	0
307	20240430	135400	159994080	2700	2700	2700	2700	0
308	20240430	135300	159994080	2700	2700	2700	2700	0
309	20240430	135200	159994080	2700	2710	2710	2700	314
310	20240430	135100	159145895	2715	2715	2715	2715	0
311	20240430	135000	159145895	2715	2715	2715	2715	1600
312	20240430	134900	154801895	2715	2715	2715	2715	0
313	20240430	134800	154801895	2715	2715	2715	2715	0
314	20240430	134700	154801895	2715	2715	2715	2715	0
315	20240430	134600	154801895	2715	2715	2715	2715	0
316	20240430	134500	154801895	2715	2710	2715	2710	45
317	20240430	134400	154679940	2710	2710	2710	2710	0
318	20240430	134300	154679940	2710	2710	2710	2710	0
319	20240430	134200	154679940	2710	2710	2710	2710	0
320	20240430	134100	154679940	2710	2710	2710	2710	0
321	20240430	134000	154679940	2710	2710	2710	2710	0
322	20240430	133900	154679940	2710	2710	2710	2710	104
323	20240430	133800	154398100	2715	2715	2715	2715	0
324	20240430	133700	154398100	2715	2715	2715	2715	0
325	20240430	133600	154398100	2715	2715	2715	2715	0
326	20240430	133500	154398100	2715	2715	2715	2715	0
327	20240430	133400	154398100	2715	2715	2715	2715	0
328	20240430	133300	154398100	2715	2715	2715	2715	1785
329	20240430	133200	149551825	2715	2705	2715	2705	8282
330	20240430	133100	127100535	2705	2705	2705	2705	0
331	20240430	133000	127100535	2705	2705	2705	2705	0
332	20240430	132900	127100535	2705	2705	2705	2705	0
333	20240430	132800	127100535	2705	2705	2705	2705	0
334	20240430	132700	127100535	2705	2705	2705	2705	0
335	20240430	132600	127100535	2705	2705	2705	2705	0
336	20240430	132500	127100535	2705	2705	2705	2705	0
337	20240430	132400	127100535	2705	2705	2705	2705	0
338	20240430	132300	127100535	2705	2705	2705	2705	0
339	20240430	132200	127100535	2705	2705	2705	2705	56
340	20240430	132100	126949055	2705	2705	2705	2705	1484
341	20240430	132000	122934835	2705	2705	2705	2705	0
342	20240430	131900	122934835	2705	2705	2705	2705	0
343	20240430	131800	122934835	2705	2705	2705	2705	0
344	20240430	131700	122934835	2705	2705	2705	2705	0
345	20240430	131600	122934835	2705	2705	2705	2705	0
346	20240430	131500	122934835	2705	2705	2705	2705	0
347	20240430	131400	122934835	2705	2705	2705	2705	0
348	20240430	131300	122934835	2705	2705	2705	2705	10
349	20240430	131200	122907785	2705	2705	2705	2705	0
350	20240430	131100	122907785	2705	2705	2705	2705	0
351	20240430	131000	122907785	2705	2710	2710	2705	553
352	20240430	130900	121409730	2705	2705	2705	2705	0
353	20240430	130800	121409730	2705	2705	2705	2705	0
354	20240430	130700	121409730	2705	2705	2705	2705	0
355	20240430	130600	121409730	2705	2705	2705	2705	89
356	20240430	130500	121168985	2705	2705	2705	2705	0
357	20240430	130400	121168985	2705	2705	2705	2705	0
358	20240430	130300	121168985	2705	2705	2705	2705	1
359	20240430	130200	121166280	2710	2710	2710	2710	0
360	20240430	130100	121166280	2710	2710	2710	2710	0
361	20240430	130000	121166280	2710	2710	2710	2710	0
362	20240430	125900	121166280	2710	2710	2710	2710	0
363	20240430	125800	121166280	2710	2710	2710	2710	0
364	20240430	125700	121166280	2710	2710	2710	2710	0
365	20240430	125600	121166280	2710	2710	2710	2710	0
366	20240430	125500	121166280	2710	2710	2710	2710	0
367	20240430	125400	121166280	2710	2710	2710	2710	930
368	20240430	125300	118645980	2710	2710	2710	2710	1
369	20240430	125200	118643270	2710	2710	2710	2710	0
370	20240430	125100	118643270	2710	2710	2710	2710	600
371	20240430	125000	117017270	2705	2705	2705	2705	2736
372	20240430	124900	109616390	2700	2700	2700	2700	0
373	20240430	124800	109616390	2700	2700	2700	2700	0
374	20240430	124700	109616390	2700	2700	2700	2700	0
375	20240430	124600	109616390	2700	2700	2700	2700	0
376	20240430	124500	109616390	2700	2700	2700	2700	43
377	20240430	124400	109500290	2705	2705	2705	2705	280
378	20240430	124300	108742890	2705	2705	2705	2705	0
379	20240430	124200	108742890	2705	2705	2705	2705	0
380	20240430	124100	108742890	2705	2705	2705	2705	0
381	20240430	124000	108742890	2705	2705	2705	2705	0
382	20240430	123900	108742890	2705	2705	2705	2705	1
383	20240430	123800	108740185	2700	2700	2700	2700	6
384	20240430	123700	108723985	2700	2700	2700	2700	0
385	20240430	123600	108723985	2700	2700	2700	2700	2
386	20240430	123500	108718585	2705	2705	2705	2705	229
387	20240430	123400	108099140	2705	2705	2705	2700	418
388	20240430	123300	106968530	2705	2705	2705	2705	0
389	20240430	123200	106968530	2705	2695	2705	2695	3031
390	20240430	123100	98783330	2700	2700	2700	2700	10
391	20240430	123000	98756330	2695	2700	2700	2695	303
392	20240430	122900	97938245	2700	2700	2700	2700	0
393	20240430	122800	97938245	2700	2700	2700	2700	0
394	20240430	122700	97938245	2700	2700	2700	2700	0
395	20240430	122600	97938245	2700	2700	2700	2700	0
396	20240430	122500	97938245	2700	2700	2700	2700	3924
397	20240430	122400	87343445	2695	2695	2695	2695	0
398	20240430	122300	87343445	2695	2695	2695	2695	100
399	20240430	122200	87073945	2695	2700	2700	2695	5
400	20240430	122100	87060460	2700	2690	2700	2690	2
401	20240430	122000	87055070	2700	2695	2700	2695	1325
402	20240430	121900	83484075	2690	2690	2690	2690	0
403	20240430	121800	83484075	2690	2690	2690	2690	0
404	20240430	121700	83484075	2690	2690	2690	2690	0
405	20240430	121600	83484075	2690	2690	2690	2690	1
406	20240430	121500	83481385	2690	2690	2690	2690	2020
407	20240430	121400	78047585	2695	2695	2695	2695	159
408	20240430	121300	77619080	2695	2695	2695	2695	0
409	20240430	121200	77619080	2695	2695	2695	2695	1004
410	20240430	121100	74913300	2695	2695	2695	2695	0
411	20240430	121000	74913300	2695	2700	2700	2695	859
412	20240430	120900	72596105	2695	2695	2695	2695	0
413	20240430	120800	72596105	2695	2695	2695	2695	0
414	20240430	120700	72596105	2695	2695	2695	2695	0
415	20240430	120600	72596105	2695	2695	2695	2695	0
416	20240430	120500	72596105	2695	2695	2695	2695	0
417	20240430	120400	72596105	2695	2695	2695	2695	0
418	20240430	120300	72596105	2695	2695	2695	2695	1650
419	20240430	120200	68149355	2695	2695	2695	2695	0
420	20240430	120100	68149355	2695	2695	2695	2695	0
421	20240430	120000	68149355	2695	2695	2695	2695	0
422	20240430	115900	68149355	2695	2695	2695	2695	0
423	20240430	115800	68149355	2695	2695	2695	2695	0
424	20240430	115700	68149355	2695	2695	2695	2695	1650
425	20240430	115600	63702605	2700	2700	2700	2700	0
426	20240430	115500	63702605	2700	2700	2700	2700	0
427	20240430	115400	63702605	2700	2700	2700	2700	0
428	20240430	115300	63702605	2700	2700	2700	2700	0
429	20240430	115200	63702605	2700	2700	2700	2700	1
430	20240430	115100	63699905	2695	2695	2695	2695	0
431	20240430	115000	63699905	2695	2695	2695	2695	0
432	20240430	114900	63699905	2695	2695	2695	2695	0
433	20240430	114800	63699905	2695	2695	2695	2695	1356
434	20240430	114700	60045485	2695	2695	2695	2695	3
435	20240430	114600	60037400	2695	2695	2695	2695	550
436	20240430	114500	58555150	2695	2690	2695	2690	45
437	20240430	114400	58434095	2690	2690	2690	2690	0
438	20240430	114300	58434095	2690	2690	2690	2690	0
439	20240430	114200	58434095	2690	2690	2690	2690	3
440	20240430	114100	58426025	2695	2695	2695	2695	0
441	20240430	114000	58426025	2695	2695	2695	2695	0
442	20240430	113900	58426025	2695	2695	2695	2695	0
443	20240430	113800	58426025	2695	2695	2695	2695	0
444	20240430	113700	58426025	2695	2695	2695	2695	0
445	20240430	113600	58426025	2695	2695	2695	2695	0
446	20240430	113500	58426025	2695	2695	2695	2695	0
447	20240430	113400	58426025	2695	2695	2695	2695	1
448	20240430	113300	58423330	2690	2690	2690	2690	0
449	20240430	113200	58423330	2690	2690	2690	2690	150
450	20240430	113100	58019830	2695	2695	2695	2695	6
451	20240430	113000	58003660	2695	2695	2695	2695	0
452	20240430	112900	58003660	2695	2695	2695	2695	0
453	20240430	112800	58003660	2695	2695	2695	2695	10
454	20240430	112700	57976710	2695	2695	2695	2695	0
455	20240430	112600	57976710	2695	2695	2695	2695	0
456	20240430	112500	57976710	2695	2695	2695	2695	0
457	20240430	112400	57976710	2695	2695	2695	2695	0
458	20240430	112300	57976710	2695	2695	2695	2695	0
459	20240430	112200	57976710	2695	2695	2695	2695	1
460	20240430	112100	57974015	2690	2690	2690	2690	1005
461	20240430	112000	55270565	2695	2695	2695	2695	61
462	20240430	111900	55106170	2695	2695	2695	2695	1
463	20240430	111800	55103475	2690	2690	2690	2690	0
464	20240430	111700	55103475	2690	2690	2690	2690	0
465	20240430	111600	55103475	2690	2690	2690	2690	1500
466	20240430	111500	51068475	2695	2695	2695	2695	0
467	20240430	111400	51068475	2695	2695	2695	2695	0
468	20240430	111300	51068475	2695	2695	2695	2695	0
469	20240430	111200	51068475	2695	2695	2695	2695	0
470	20240430	111100	51068475	2695	2695	2695	2695	0
471	20240430	111000	51068475	2695	2695	2695	2690	1218
472	20240430	110900	47788055	2695	2695	2695	2695	0
473	20240430	110800	47788055	2695	2695	2695	2695	0
474	20240430	110700	47788055	2695	2695	2695	2695	0
475	20240430	110600	47788055	2695	2695	2695	2695	2
476	20240430	110500	47782665	2695	2695	2695	2695	0
477	20240430	110400	47782665	2695	2695	2695	2695	300
478	20240430	110300	46974165	2695	2695	2695	2695	1
479	20240430	110200	46971470	2695	2695	2695	2695	0
480	20240430	110100	46971470	2695	2695	2695	2695	0
481	20240430	110000	46971470	2695	2695	2695	2695	1
482	20240430	105900	46968775	2695	2695	2695	2695	301
483	20240430	105800	46157580	2695	2700	2700	2695	363
484	20240430	105700	45179290	2695	2695	2695	2695	1739
485	20240430	105600	40492685	2690	2690	2690	2690	0
486	20240430	105500	40492685	2690	2690	2690	2690	0
487	20240430	105400	40492685	2690	2690	2690	2690	0
488	20240430	105300	40492685	2690	2690	2690	2690	1737
489	20240430	105200	35820155	2690	2690	2690	2690	0
490	20240430	105100	35820155	2690	2690	2690	2690	0
491	20240430	105000	35820155	2690	2690	2690	2690	48
492	20240430	104900	35691035	2690	2690	2690	2690	2
493	20240430	104800	35685655	2690	2690	2690	2690	0
494	20240430	104700	35685655	2690	2690	2690	2690	326
495	20240430	104600	34808715	2690	2690	2690	2690	0
496	20240430	104500	34808715	2690	2690	2690	2690	44
497	20240430	104400	34690355	2695	2695	2695	2695	1
498	20240430	104300	34687660	2690	2690	2690	2690	0
499	20240430	104200	34687660	2690	2690	2690	2690	271
500	20240430	104100	33958670	2690	2690	2690	2690	322
501	20240430	104000	33092490	2695	2695	2695	2695	0
502	20240430	103900	33092490	2695	2695	2695	2695	38
503	20240430	103800	32990080	2695	2695	2695	2695	0
504	20240430	103700	32990080	2695	2690	2695	2690	78
505	20240430	103600	32780170	2695	2695	2695	2695	0
506	20240430	103500	32780170	2695	2695	2695	2695	0
507	20240430	103400	32780170	2695	2695	2695	2695	0
508	20240430	103300	32780170	2695	2695	2695	2695	39
509	20240430	103200	32675065	2690	2690	2690	2690	0
510	20240430	103100	32675065	2690	2690	2690	2690	0
511	20240430	103000	32675065	2690	2690	2690	2690	39
512	20240430	102900	32570155	2690	2690	2690	2690	0
513	20240430	102800	32570155	2690	2690	2690	2690	500
514	20240430	102700	31225155	2695	2695	2695	2695	350
515	20240430	102600	30281905	2695	2695	2695	2695	0
516	20240430	102500	30281905	2695	2695	2695	2695	0
517	20240430	102400	30281905	2695	2695	2695	2695	123
518	20240430	102300	29950420	2695	2695	2695	2695	0
519	20240430	102200	29950420	2695	2695	2695	2695	0
520	20240430	102100	29950420	2695	2695	2695	2695	0
521	20240430	102000	29950420	2695	2685	2695	2685	9
522	20240430	101900	29926220	2685	2685	2685	2685	0
523	20240430	101800	29926220	2685	2685	2685	2685	0
524	20240430	101700	29926220	2685	2685	2685	2685	0
525	20240430	101600	29926220	2685	2685	2685	2685	120
526	20240430	101500	29604020	2685	2685	2685	2685	0
527	20240430	101400	29604020	2685	2685	2685	2685	0
528	20240430	101300	29604020	2685	2685	2685	2685	0
529	20240430	101200	29604020	2685	2685	2685	2685	0
530	20240430	101100	29604020	2685	2685	2685	2685	0
531	20240430	101000	29604020	2685	2690	2690	2685	855
532	20240430	100900	27306155	2690	2690	2690	2690	0
533	20240430	100800	27306155	2690	2690	2690	2690	0
534	20240430	100700	27306155	2690	2690	2690	2690	0
535	20240430	100600	27306155	2690	2690	2690	2690	0
536	20240430	100500	27306155	2690	2690	2690	2690	0
537	20240430	100400	27306155	2690	2690	2690	2690	0
538	20240430	100300	27306155	2690	2690	2690	2690	4
539	20240430	100200	27295395	2690	2690	2690	2690	5
540	20240430	100100	27281945	2690	2690	2690	2690	0
541	20240430	100000	27281945	2690	2690	2690	2690	2
542	20240430	095900	27276565	2690	2690	2690	2690	6
543	20240430	095800	27260425	2690	2690	2690	2690	24
544	20240430	095700	27195865	2690	2690	2690	2690	5
545	20240430	095600	27182415	2690	2690	2690	2690	0
546	20240430	095500	27182415	2690	2690	2690	2690	10
547	20240430	095400	27155515	2690	2690	2690	2690	13
548	20240430	095300	27120545	2690	2690	2690	2690	0
549	20240430	095200	27120545	2690	2690	2690	2690	882
550	20240430	095100	24747965	2690	2690	2690	2690	0
551	20240430	095000	24747965	2690	2690	2690	2690	2
552	20240430	094900	24742585	2690	2690	2690	2690	846
553	20240430	094800	22466845	2685	2685	2685	2685	1
554	20240430	094700	22464160	2685	2685	2685	2685	0
555	20240430	094600	22464160	2685	2685	2685	2685	0
556	20240430	094500	22464160	2685	2685	2685	2685	44
557	20240430	094400	22346020	2690	2685	2690	2685	3
558	20240430	094300	22337960	2690	2690	2690	2690	5
559	20240430	094200	22324510	2690	2690	2690	2690	50
560	20240430	094100	22190010	2690	2690	2690	2690	207
561	20240430	094000	21633180	2690	2690	2690	2690	0
562	20240430	093900	21633180	2690	2690	2690	2690	0
563	20240430	093800	21633180	2690	2690	2690	2690	744
564	20240430	093700	19631820	2690	2690	2690	2690	0
565	20240430	093600	19631820	2690	2690	2690	2690	0
566	20240430	093500	19631820	2690	2690	2690	2690	0
567	20240430	093400	19631820	2690	2690	2690	2690	0
568	20240430	093300	19631820	2690	2690	2690	2690	1
569	20240430	093200	19629130	2690	2690	2690	2690	200
570	20240430	093100	19091130	2695	2695	2695	2695	113
571	20240430	093000	18786595	2690	2690	2690	2690	1
572	20240430	092900	18783905	2690	2690	2690	2690	0
573	20240430	092800	18783905	2690	2690	2690	2690	101
574	20240430	092700	18512215	2690	2690	2690	2690	18
575	20240430	092600	18463795	2695	2695	2695	2695	0
576	20240430	092500	18463795	2695	2695	2695	2695	3
577	20240430	092400	18455710	2685	2685	2685	2685	0
578	20240430	092300	18455710	2685	2685	2685	2685	1
579	20240430	092200	18453025	2690	2685	2690	2685	1061
580	20240430	092100	15599010	2685	2685	2685	2685	0
581	20240430	092000	15599010	2685	2685	2685	2685	0
582	20240430	091900	15599010	2685	2680	2685	2680	324
583	20240430	091800	14729845	2680	2680	2680	2680	1
584	20240430	091700	14727165	2680	2680	2680	2680	0
585	20240430	091600	14727165	2680	2680	2685	2680	17
586	20240430	091500	14681575	2685	2680	2685	2680	19
587	20240430	091400	14630600	2685	2685	2685	2680	109
588	20240430	091300	14338435	2680	2670	2680	2670	235
589	20240430	091200	13709740	2670	2670	2680	2660	3828
590	20240430	091100	3456715	2680	2665	2680	2660	123
591	20240430	091000	3129110	2675	2665	2675	2665	478
592	20240430	090900	1854940	2665	2660	2675	2660	13
593	20240430	090800	1820270	2660	2655	2675	2655	110
594	20240430	090700	1528110	2655	2660	2660	2655	312
595	20240430	090600	698250	2660	2660	2660	2660	0
596	20240430	090500	698250	2660	2665	2665	2660	55
597	20240430	090400	551935	2660	2660	2660	2660	0
598	20240430	090300	551935	2660	2660	2660	2660	1
599	20240430	090200	549275	2660	2670	2670	2660	160
600	20240430	090100	122855	2665	2665	2665	2665	1
601	20240430	090000	120190	2665	2680	2680	2665	45