KissMeData/004780/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184300	108273625	4130	4130	4130	4130	911
3	20240430	184200	108273625	4130	4130	4130	4130	0
4	20240430	184100	108273625	4130	4130	4130	4130	0
5	20240430	184000	108273625	4130	4130	4130	4130	0
6	20240430	183900	108273625	4130	4130	4130	4130	0
7	20240430	183800	108273625	4130	4130	4130	4130	0
8	20240430	183700	108273625	4130	4130	4130	4130	0
9	20240430	183600	108273625	4130	4130	4130	4130	0
10	20240430	183500	108273625	4130	4130	4130	4130	0
11	20240430	183400	108273625	4130	4130	4130	4130	0
12	20240430	183300	108273625	4130	4130	4130	4130	0
13	20240430	183200	108273625	4130	4130	4130	4130	0
14	20240430	183100	108273625	4130	4130	4130	4130	0
15	20240430	183000	108273625	4130	4130	4130	4130	0
16	20240430	182900	108273625	4130	4130	4130	4130	0
17	20240430	182800	108273625	4130	4130	4130	4130	0
18	20240430	182700	108273625	4130	4130	4130	4130	0
19	20240430	182600	108273625	4130	4130	4130	4130	0
20	20240430	182500	108273625	4130	4130	4130	4130	0
21	20240430	182400	108273625	4130	4130	4130	4130	0
22	20240430	182300	108273625	4130	4130	4130	4130	0
23	20240430	182200	108273625	4130	4130	4130	4130	0
24	20240430	182100	108273625	4130	4130	4130	4130	0
25	20240430	182000	108273625	4130	4130	4130	4130	0
26	20240430	181900	108273625	4130	4130	4130	4130	0
27	20240430	181800	108273625	4130	4130	4130	4130	0
28	20240430	181700	108273625	4130	4130	4130	4130	0
29	20240430	181600	108273625	4130	4130	4130	4130	0
30	20240430	181500	108273625	4130	4130	4130	4130	0
31	20240430	181400	108273625	4130	4130	4130	4130	0
32	20240430	181300	108273625	4130	4130	4130	4130	911
33	20240430	181200	108273625	4130	4130	4130	4130	0
34	20240430	181100	108273625	4130	4130	4130	4130	0
35	20240430	181000	108273625	4130	4130	4130	4130	0
36	20240430	180900	108273625	4130	4130	4130	4130	0
37	20240430	180800	108273625	4130	4130	4130	4130	0
38	20240430	180700	108273625	4130	4130	4130	4130	0
39	20240430	180600	108273625	4130	4130	4130	4130	0
40	20240430	180500	108273625	4130	4130	4130	4130	0
41	20240430	180400	108273625	4130	4130	4130	4130	0
42	20240430	180300	108273625	4130	4130	4130	4130	0
43	20240430	180200	108273625	4130	4130	4130	4130	0
44	20240430	180100	108273625	4130	4130	4130	4130	0
45	20240430	180000	108273625	4130	4130	4130	4130	0
46	20240430	175900	108273625	4130	4130	4130	4130	0
47	20240430	175800	108273625	4130	4130	4130	4130	0
48	20240430	175700	108273625	4130	4130	4130	4130	0
49	20240430	175600	108273625	4130	4130	4130	4130	0
50	20240430	175500	108273625	4130	4130	4130	4130	0
51	20240430	175400	108273625	4130	4130	4130	4130	0
52	20240430	175300	108273625	4130	4130	4130	4130	0
53	20240430	175200	108273625	4130	4130	4130	4130	0
54	20240430	175100	108273625	4130	4130	4130	4130	0
55	20240430	175000	108273625	4130	4130	4130	4130	0
56	20240430	174900	108273625	4130	4130	4130	4130	0
57	20240430	174800	108273625	4130	4130	4130	4130	0
58	20240430	174700	108273625	4130	4130	4130	4130	0
59	20240430	174600	108273625	4130	4130	4130	4130	0
60	20240430	174500	108273625	4130	4130	4130	4130	0
61	20240430	174400	108273625	4130	4130	4130	4130	0
62	20240430	174300	108273625	4130	4130	4130	4130	911
63	20240430	174200	108273625	4130	4130	4130	4130	0
64	20240430	174100	108273625	4130	4130	4130	4130	0
65	20240430	174000	108273625	4130	4130	4130	4130	0
66	20240430	173900	108273625	4130	4130	4130	4130	0
67	20240430	173800	108273625	4130	4130	4130	4130	0
68	20240430	173700	108273625	4130	4130	4130	4130	0
69	20240430	173600	108273625	4130	4130	4130	4130	0
70	20240430	173500	108273625	4130	4130	4130	4130	0
71	20240430	173400	108273625	4130	4130	4130	4130	0
72	20240430	173300	108273625	4130	4130	4130	4130	0
73	20240430	173200	108273625	4130	4130	4130	4130	0
74	20240430	173100	108273625	4130	4130	4130	4130	0
75	20240430	173000	108273625	4130	4130	4130	4130	0
76	20240430	172900	108273625	4130	4130	4130	4130	0
77	20240430	172800	108273625	4130	4130	4130	4130	0
78	20240430	172700	108273625	4130	4130	4130	4130	0
79	20240430	172600	108273625	4130	4130	4130	4130	0
80	20240430	172500	108273625	4130	4130	4130	4130	0
81	20240430	172400	108273625	4130	4130	4130	4130	0
82	20240430	172300	108273625	4130	4130	4130	4130	0
83	20240430	172200	108273625	4130	4130	4130	4130	0
84	20240430	172100	108273625	4130	4130	4130	4130	0
85	20240430	172000	108273625	4130	4130	4130	4130	0
86	20240430	171900	108273625	4130	4130	4130	4130	0
87	20240430	171800	108273625	4130	4130	4130	4130	0
88	20240430	171700	108273625	4130	4130	4130	4130	0
89	20240430	171600	108273625	4130	4130	4130	4130	0
90	20240430	171500	108273625	4130	4130	4130	4130	0
91	20240430	171400	108273625	4130	4130	4130	4130	0
92	20240430	171300	108273625	4130	4130	4130	4130	911
93	20240430	171200	108273625	4130	4130	4130	4130	0
94	20240430	171100	108273625	4130	4130	4130	4130	0
95	20240430	171000	108273625	4130	4130	4130	4130	0
96	20240430	170900	108273625	4130	4130	4130	4130	0
97	20240430	170800	108273625	4130	4130	4130	4130	0
98	20240430	170700	108273625	4130	4130	4130	4130	0
99	20240430	170600	108273625	4130	4130	4130	4130	0
100	20240430	170500	108273625	4130	4130	4130	4130	0
101	20240430	170400	108273625	4130	4130	4130	4130	0
102	20240430	170300	108273625	4130	4130	4130	4130	0
103	20240430	170200	108273625	4130	4130	4130	4130	0
104	20240430	170100	108273625	4130	4130	4130	4130	0
105	20240430	170000	108273625	4130	4130	4130	4130	0
106	20240430	165900	108273625	4130	4130	4130	4130	0
107	20240430	165800	108273625	4130	4130	4130	4130	0
108	20240430	165700	108273625	4130	4130	4130	4130	0
109	20240430	165600	108273625	4130	4130	4130	4130	0
110	20240430	165500	108273625	4130	4130	4130	4130	0
111	20240430	165400	108273625	4130	4130	4130	4130	0
112	20240430	165300	108273625	4130	4130	4130	4130	0
113	20240430	165200	108273625	4130	4130	4130	4130	0
114	20240430	165100	108273625	4130	4130	4130	4130	0
115	20240430	165000	108273625	4130	4130	4130	4130	0
116	20240430	164900	108273625	4130	4130	4130	4130	0
117	20240430	164800	108273625	4130	4130	4130	4130	0
118	20240430	164700	108273625	4130	4130	4130	4130	0
119	20240430	164600	108273625	4130	4130	4130	4130	0
120	20240430	164500	108273625	4130	4130	4130	4130	0
121	20240430	164400	108273625	4130	4130	4130	4130	0
122	20240430	164300	108273625	4130	4130	4130	4130	911
123	20240430	164200	108273625	4130	4130	4130	4130	0
124	20240430	164100	108273625	4130	4130	4130	4130	0
125	20240430	164000	108273625	4130	4130	4130	4130	0
126	20240430	163900	108273625	4130	4130	4130	4130	0
127	20240430	163800	108273625	4130	4130	4130	4130	0
128	20240430	163700	108273625	4130	4130	4130	4130	0
129	20240430	163600	108273625	4130	4130	4130	4130	0
130	20240430	163500	108273625	4130	4130	4130	4130	0
131	20240430	163400	108273625	4130	4130	4130	4130	0
132	20240430	163300	108273625	4130	4130	4130	4130	0
133	20240430	163200	108273625	4130	4130	4130	4130	0
134	20240430	163100	108273625	4130	4130	4130	4130	0
135	20240430	163000	108273625	4130	4130	4130	4130	0
136	20240430	162900	108273625	4130	4130	4130	4130	0
137	20240430	162800	108273625	4130	4130	4130	4130	0
138	20240430	162700	108273625	4130	4130	4130	4130	0
139	20240430	162600	108273625	4130	4130	4130	4130	0
140	20240430	162500	108273625	4130	4130	4130	4130	0
141	20240430	162400	108273625	4130	4130	4130	4130	0
142	20240430	162300	108273625	4130	4130	4130	4130	0
143	20240430	162200	108273625	4130	4130	4130	4130	0
144	20240430	162100	108273625	4130	4130	4130	4130	0
145	20240430	162000	108273625	4130	4130	4130	4130	0
146	20240430	161900	108273625	4130	4130	4130	4130	0
147	20240430	161800	108273625	4130	4130	4130	4130	0
148	20240430	161700	108273625	4130	4130	4130	4130	0
149	20240430	161600	108273625	4130	4130	4130	4130	0
150	20240430	161500	108273625	4130	4130	4130	4130	0
151	20240430	161400	108273625	4130	4130	4130	4130	0
152	20240430	161300	108273625	4130	4130	4130	4130	911
153	20240430	161200	108273625	4130	4130	4130	4130	0
154	20240430	161100	108273625	4130	4130	4130	4130	0
155	20240430	161000	108273625	4130	4130	4130	4130	0
156	20240430	160900	108273625	4130	4130	4130	4130	0
157	20240430	160800	108273625	4130	4130	4130	4130	0
158	20240430	160700	108273625	4130	4130	4130	4130	0
159	20240430	160600	108273625	4130	4130	4130	4130	0
160	20240430	160500	108273625	4130	4130	4130	4130	0
161	20240430	160400	108273625	4130	4130	4130	4130	0
162	20240430	160300	108273625	4130	4130	4130	4130	0
163	20240430	160200	108273625	4130	4130	4130	4130	0
164	20240430	160100	108273625	4130	4130	4130	4130	0
165	20240430	160000	108273625	4130	4130	4130	4130	0
166	20240430	155900	108273625	4130	4130	4130	4130	0
167	20240430	155800	108273625	4130	4130	4130	4130	0
168	20240430	155700	108273625	4130	4130	4130	4130	0
169	20240430	155600	108273625	4130	4130	4130	4130	0
170	20240430	155500	108273625	4130	4130	4130	4130	0
171	20240430	155400	108273625	4130	4130	4130	4130	0
172	20240430	155300	108273625	4130	4130	4130	4130	0
173	20240430	155200	108273625	4130	4130	4130	4130	0
174	20240430	155100	108273625	4130	4130	4130	4130	0
175	20240430	155000	108273625	4130	4130	4130	4130	0
176	20240430	154900	108273625	4130	4130	4130	4130	0
177	20240430	154800	108273625	4130	4130	4130	4130	0
178	20240430	154700	108273625	4130	4130	4130	4130	0
179	20240430	154600	108273625	4130	4130	4130	4130	0
180	20240430	154500	108273625	4130	4130	4130	4130	0
181	20240430	154400	108273625	4130	4130	4130	4130	0
182	20240430	154300	108273625	4130	4130	4130	4130	911
183	20240430	154200	108273625	4130	4130	4130	4130	0
184	20240430	154100	108273625	4130	4130	4130	4130	0
185	20240430	154000	108273625	4130	4130	4130	4130	0
186	20240430	153900	108273625	4130	4130	4130	4130	0
187	20240430	153800	108273625	4130	4130	4130	4130	0
188	20240430	153700	108273625	4130	4130	4130	4130	0
189	20240430	153600	108273625	4130	4130	4130	4130	0
190	20240430	153500	108273625	4130	4130	4130	4130	0
191	20240430	153400	108273625	4130	4130	4130	4130	0
192	20240430	153300	108273625	4130	4130	4130	4130	0
193	20240430	153200	108273625	4130	4130	4130	4130	0
194	20240430	153100	108273625	4130	4130	4130	4130	0
195	20240430	153000	108273625	4130	4130	4130	4130	911
196	20240430	152900	104511195	4140	4140	4140	4140	0
197	20240430	152800	104511195	4140	4140	4140	4140	0
198	20240430	152700	104511195	4140	4140	4140	4140	0
199	20240430	152600	104511195	4140	4140	4140	4140	0
200	20240430	152500	104511195	4140	4140	4140	4140	0
201	20240430	152400	104511195	4140	4140	4140	4140	0
202	20240430	152300	104511195	4140	4140	4140	4140	0
203	20240430	152200	104511195	4140	4140	4140	4140	0
204	20240430	152100	104511195	4140	4140	4140	4140	0
205	20240430	152000	104511195	4140	4140	4140	4140	0
206	20240430	151900	104511195	4140	4140	4140	4140	0
207	20240430	151800	104511195	4140	4140	4140	4140	0
208	20240430	151700	104511195	4140	4140	4140	4140	0
209	20240430	151600	104511195	4140	4135	4140	4135	100
210	20240430	151500	104097690	4135	4135	4135	4135	0
211	20240430	151400	104097690	4135	4135	4135	4135	1
212	20240430	151300	104093555	4135	4125	4135	4125	22
213	20240430	151200	104002795	4120	4120	4120	4115	385
214	20240430	151100	102418245	4120	4120	4120	4120	38
215	20240430	151000	102261685	4120	4120	4120	4120	19
216	20240430	150900	102183405	4120	4120	4120	4115	409
217	20240430	150800	100499250	4115	4115	4115	4115	0
218	20240430	150700	100499250	4115	4115	4115	4115	0
219	20240430	150600	100499250	4115	4115	4115	4115	0
220	20240430	150500	100499250	4115	4115	4115	4115	0
221	20240430	150400	100499250	4115	4115	4115	4115	0
222	20240430	150300	100499250	4115	4115	4115	4115	0
223	20240430	150200	100499250	4115	4115	4115	4115	0
224	20240430	150100	100499250	4115	4115	4115	4115	0
225	20240430	150000	100499250	4115	4120	4120	4115	71
226	20240430	145900	100207080	4120	4125	4125	4120	38
227	20240430	145800	100050490	4115	4115	4115	4115	378
228	20240430	145700	98495020	4115	4115	4115	4115	0
229	20240430	145600	98495020	4115	4115	4115	4115	0
230	20240430	145500	98495020	4115	4115	4115	4115	0
231	20240430	145400	98495020	4115	4115	4115	4115	0
232	20240430	145300	98495020	4115	4115	4115	4115	0
233	20240430	145200	98495020	4115	4115	4115	4115	0
234	20240430	145100	98495020	4115	4115	4115	4115	0
235	20240430	145000	98495020	4115	4115	4115	4115	0
236	20240430	144900	98495020	4115	4115	4115	4115	0
237	20240430	144800	98495020	4115	4110	4115	4110	180
238	20240430	144700	97754830	4110	4110	4110	4110	5
239	20240430	144600	97734280	4110	4110	4110	4110	3
240	20240430	144500	97721950	4110	4110	4110	4110	400
241	20240430	144400	96077950	4115	4115	4115	4115	0
242	20240430	144300	96077950	4115	4115	4115	4115	0
243	20240430	144200	96077950	4115	4115	4115	4115	0
244	20240430	144100	96077950	4115	4115	4115	4115	0
245	20240430	144000	96077950	4115	4115	4115	4115	0
246	20240430	143900	96077950	4115	4115	4115	4115	0
247	20240430	143800	96077950	4115	4115	4115	4115	2
248	20240430	143700	96069720	4110	4115	4115	4090	3100
249	20240430	143600	83359705	4120	4120	4120	4120	0
250	20240430	143500	83359705	4120	4120	4120	4120	0
251	20240430	143400	83359705	4120	4120	4120	4120	0
252	20240430	143300	83359705	4120	4120	4120	4120	0
253	20240430	143200	83359705	4120	4115	4120	4115	298
254	20240430	143100	82133185	4120	4120	4120	4120	0
255	20240430	143000	82133185	4120	4120	4120	4120	0
256	20240430	142900	82133185	4120	4120	4120	4120	0
257	20240430	142800	82133185	4120	4120	4120	4120	44
258	20240430	142700	81951905	4130	4130	4130	4130	0
259	20240430	142600	81951905	4130	4130	4130	4130	0
260	20240430	142500	81951905	4130	4130	4130	4130	11
261	20240430	142400	81906475	4130	4130	4130	4130	92
262	20240430	142300	81526515	4130	4130	4130	4130	0
263	20240430	142200	81526515	4130	4130	4130	4130	0
264	20240430	142100	81526515	4130	4130	4130	4130	0
265	20240430	142000	81526515	4130	4130	4130	4130	5
266	20240430	141900	81505865	4130	4130	4130	4130	0
267	20240430	141800	81505865	4130	4130	4130	4130	0
268	20240430	141700	81505865	4130	4130	4130	4130	0
269	20240430	141600	81505865	4130	4130	4130	4130	0
270	20240430	141500	81505865	4130	4130	4130	4130	0
271	20240430	141400	81505865	4130	4130	4130	4130	100
272	20240430	141300	81092865	4140	4140	4140	4140	0
273	20240430	141200	81092865	4140	4140	4140	4140	0
274	20240430	141100	81092865	4140	4140	4140	4140	0
275	20240430	141000	81092865	4140	4140	4140	4140	0
276	20240430	140900	81092865	4140	4140	4140	4140	1
277	20240430	140800	81088725	4145	4145	4145	4145	2
278	20240430	140700	81080435	4125	4135	4135	4125	807
279	20240430	140600	77747410	4140	4140	4140	4140	0
280	20240430	140500	77747410	4140	4140	4140	4140	0
281	20240430	140400	77747410	4140	4140	4140	4140	120
282	20240430	140300	77250610	4140	4150	4150	4140	1100
283	20240430	140200	72694775	4150	4150	4150	4150	0
284	20240430	140100	72694775	4150	4150	4150	4150	0
285	20240430	140000	72694775	4150	4150	4150	4150	0
286	20240430	135900	72694775	4150	4150	4150	4150	0
287	20240430	135800	72694775	4150	4150	4150	4150	0
288	20240430	135700	72694775	4150	4150	4150	4150	0
289	20240430	135600	72694775	4150	4150	4150	4150	0
290	20240430	135500	72694775	4150	4150	4150	4150	0
291	20240430	135400	72694775	4150	4150	4150	4150	0
292	20240430	135300	72694775	4150	4150	4150	4150	0
293	20240430	135200	72694775	4150	4150	4150	4150	1
294	20240430	135100	72690625	4150	4150	4150	4150	978
295	20240430	135000	68631925	4150	4150	4150	4150	136
296	20240430	134900	68067525	4150	4150	4150	4150	0
297	20240430	134800	68067525	4150	4150	4150	4150	46
298	20240430	134700	67876625	4150	4150	4150	4150	194
299	20240430	134600	67071525	4150	4150	4150	4150	0
300	20240430	134500	67071525	4150	4150	4150	4150	100
301	20240430	134400	66656525	4150	4150	4150	4150	2
302	20240430	134300	66648225	4150	4150	4150	4150	0
303	20240430	134200	66648225	4150	4150	4150	4150	0
304	20240430	134100	66648225	4150	4150	4150	4150	0
305	20240430	134000	66648225	4150	4145	4150	4145	153
306	20240430	133900	66014030	4150	4150	4150	4150	0
307	20240430	133800	66014030	4150	4150	4150	4150	0
308	20240430	133700	66014030	4150	4150	4150	4150	0
309	20240430	133600	66014030	4150	4150	4150	4150	1
310	20240430	133500	66009880	4145	4145	4145	4145	46
311	20240430	133400	65819210	4145	4145	4145	4145	0
312	20240430	133300	65819210	4145	4145	4145	4145	100
313	20240430	133200	65404710	4150	4150	4150	4150	2
314	20240430	133100	65396410	4150	4150	4150	4150	1000
315	20240430	133000	61246410	4160	4160	4160	4160	500
316	20240430	132900	59166410	4155	4120	4155	4120	2475
317	20240430	132800	48930155	4120	4120	4120	4120	0
318	20240430	132700	48930155	4120	4120	4120	4120	0
319	20240430	132600	48930155	4120	4120	4120	4120	1
320	20240430	132500	48926035	4115	4115	4115	4115	2
321	20240430	132400	48917805	4115	4115	4115	4115	605
322	20240430	132300	46428230	4110	4110	4110	4110	0
323	20240430	132200	46428230	4110	4110	4110	4110	94
324	20240430	132100	46041890	4115	4115	4115	4115	0
325	20240430	132000	46041890	4115	4115	4115	4115	0
326	20240430	131900	46041890	4115	4115	4115	4115	0
327	20240430	131800	46041890	4115	4115	4115	4115	0
328	20240430	131700	46041890	4115	4115	4115	4115	1
329	20240430	131600	46037775	4110	4110	4110	4110	1
330	20240430	131500	46033665	4110	4110	4110	4110	235
331	20240430	131400	45067815	4110	4110	4110	4110	243
332	20240430	131300	44069085	4110	4110	4110	4110	0
333	20240430	131200	44069085	4110	4110	4110	4110	0
334	20240430	131100	44069085	4110	4110	4110	4110	0
335	20240430	131000	44069085	4110	4110	4110	4110	0
336	20240430	130900	44069085	4110	4110	4110	4110	0
337	20240430	130800	44069085	4110	4110	4110	4110	0
338	20240430	130700	44069085	4110	4110	4110	4110	38
339	20240430	130600	43912905	4110	4110	4110	4110	0
340	20240430	130500	43912905	4110	4110	4110	4110	0
341	20240430	130400	43912905	4110	4110	4110	4110	1
342	20240430	130300	43908795	4110	4110	4110	4110	0
343	20240430	130200	43908795	4110	4110	4110	4110	1
344	20240430	130100	43904685	4105	4105	4105	4105	1
345	20240430	130000	43900580	4110	4110	4110	4110	0
346	20240430	125900	43900580	4110	4110	4110	4110	52
347	20240430	125800	43686860	4110	4110	4110	4110	0
348	20240430	125700	43686860	4110	4100	4110	4100	1001
349	20240430	125600	39582750	4110	4110	4110	4110	0
350	20240430	125500	39582750	4110	4110	4110	4110	0
351	20240430	125400	39582750	4110	4110	4110	4110	0
352	20240430	125300	39582750	4110	4110	4110	4110	0
353	20240430	125200	39582750	4110	4110	4110	4110	5
354	20240430	125100	39562200	4110	4110	4110	4110	28
355	20240430	125000	39447120	4100	4115	4115	4095	95
356	20240430	124900	39057710	4110	4110	4110	4110	0
357	20240430	124800	39057710	4110	4110	4110	4110	270
358	20240430	124700	37948010	4100	4110	4110	4100	12
359	20240430	124600	37898780	4115	4115	4115	4115	0
360	20240430	124500	37898780	4115	4110	4115	4090	1246
361	20240430	124400	32797165	4100	4100	4100	4100	0
362	20240430	124300	32797165	4100	4110	4110	4100	2013
363	20240430	124200	24543265	4115	4115	4115	4115	0
364	20240430	124100	24543265	4115	4115	4115	4115	1
365	20240430	124000	24539150	4110	4110	4110	4110	0
366	20240430	123900	24539150	4110	4110	4110	4110	0
367	20240430	123800	24539150	4110	4110	4110	4110	0
368	20240430	123700	24539150	4110	4110	4110	4110	0
369	20240430	123600	24539150	4110	4110	4110	4110	0
370	20240430	123500	24539150	4110	4110	4110	4110	0
371	20240430	123400	24539150	4110	4110	4110	4110	0
372	20240430	123300	24539150	4110	4110	4110	4110	40
373	20240430	123200	24374750	4110	4110	4110	4110	0
374	20240430	123100	24374750	4110	4110	4110	4110	0
375	20240430	123000	24374750	4110	4110	4110	4110	0
376	20240430	122900	24374750	4110	4110	4110	4110	0
377	20240430	122800	24374750	4110	4110	4110	4110	0
378	20240430	122700	24374750	4110	4110	4110	4110	0
379	20240430	122600	24374750	4110	4110	4110	4110	11
380	20240430	122500	24329540	4110	4110	4110	4110	1
381	20240430	122400	24325430	4115	4115	4115	4115	0
382	20240430	122300	24325430	4115	4115	4115	4115	0
383	20240430	122200	24325430	4115	4115	4115	4115	0
384	20240430	122100	24325430	4115	4115	4115	4115	0
385	20240430	122000	24325430	4115	4115	4115	4115	0
386	20240430	121900	24325430	4115	4115	4115	4115	0
387	20240430	121800	24325430	4115	4115	4115	4115	0
388	20240430	121700	24325430	4115	4115	4115	4115	0
389	20240430	121600	24325430	4115	4115	4115	4115	0
390	20240430	121500	24325430	4115	4115	4115	4115	0
391	20240430	121400	24325430	4115	4115	4115	4115	0
392	20240430	121300	24325430	4115	4115	4115	4115	0
393	20240430	121200	24325430	4115	4115	4115	4115	0
394	20240430	121100	24325430	4115	4115	4115	4115	0
395	20240430	121000	24325430	4115	4115	4115	4115	0
396	20240430	120900	24325430	4115	4115	4115	4115	0
397	20240430	120800	24325430	4115	4115	4115	4115	0
398	20240430	120700	24325430	4115	4115	4115	4115	0
399	20240430	120600	24325430	4115	4115	4115	4115	0
400	20240430	120500	24325430	4115	4115	4115	4115	0
401	20240430	120400	24325430	4115	4115	4115	4115	0
402	20240430	120300	24325430	4115	4115	4115	4115	0
403	20240430	120200	24325430	4115	4115	4115	4115	0
404	20240430	120100	24325430	4115	4115	4115	4115	0
405	20240430	120000	24325430	4115	4115	4115	4115	0
406	20240430	115900	24325430	4115	4115	4115	4115	0
407	20240430	115800	24325430	4115	4115	4115	4115	0
408	20240430	115700	24325430	4115	4115	4115	4115	0
409	20240430	115600	24325430	4115	4115	4115	4115	0
410	20240430	115500	24325430	4115	4115	4115	4115	0
411	20240430	115400	24325430	4115	4115	4115	4115	0
412	20240430	115300	24325430	4115	4115	4115	4115	0
413	20240430	115200	24325430	4115	4115	4115	4115	0
414	20240430	115100	24325430	4115	4115	4115	4115	1
415	20240430	115000	24321315	4090	4090	4090	4090	0
416	20240430	114900	24321315	4090	4090	4090	4090	0
417	20240430	114800	24321315	4090	4090	4090	4090	0
418	20240430	114700	24321315	4090	4090	4090	4090	0
419	20240430	114600	24321315	4090	4090	4090	4090	0
420	20240430	114500	24321315	4090	4110	4110	4090	667
421	20240430	114400	21589860	4110	4110	4110	4110	0
422	20240430	114300	21589860	4110	4110	4110	4110	0
423	20240430	114200	21589860	4110	4110	4110	4110	0
424	20240430	114100	21589860	4110	4110	4110	4110	0
425	20240430	114000	21589860	4110	4110	4110	4110	0
426	20240430	113900	21589860	4110	4110	4110	4110	0
427	20240430	113800	21589860	4110	4110	4110	4110	0
428	20240430	113700	21589860	4110	4110	4110	4110	2
429	20240430	113600	21581640	4115	4115	4115	4115	0
430	20240430	113500	21581640	4115	4115	4115	4115	25
431	20240430	113400	21478765	4115	4115	4115	4115	25
432	20240430	113300	21375890	4115	4120	4120	4115	175
433	20240430	113200	20655265	4115	4115	4115	4115	25
434	20240430	113100	20552390	4110	4110	4110	4110	0
435	20240430	113000	20552390	4110	4110	4110	4110	0
436	20240430	112900	20552390	4110	4110	4110	4110	10
437	20240430	112800	20511290	4115	4115	4115	4115	0
438	20240430	112700	20511290	4115	4115	4115	4115	0
439	20240430	112600	20511290	4115	4115	4115	4115	0
440	20240430	112500	20511290	4115	4115	4115	4115	0
441	20240430	112400	20511290	4115	4115	4115	4115	0
442	20240430	112300	20511290	4115	4115	4115	4115	0
443	20240430	112200	20511290	4115	4115	4115	4115	0
444	20240430	112100	20511290	4115	4115	4115	4115	0
445	20240430	112000	20511290	4115	4115	4115	4115	3
446	20240430	111900	20498945	4120	4120	4120	4120	50
447	20240430	111800	20292945	4120	4120	4120	4120	0
448	20240430	111700	20292945	4120	4120	4120	4120	0
449	20240430	111600	20292945	4120	4120	4120	4120	0
450	20240430	111500	20292945	4120	4120	4120	4120	0
451	20240430	111400	20292945	4120	4120	4120	4120	0
452	20240430	111300	20292945	4120	4120	4120	4120	0
453	20240430	111200	20292945	4120	4120	4120	4120	0
454	20240430	111100	20292945	4120	4120	4120	4120	24
455	20240430	111000	20194065	4120	4120	4120	4120	0
456	20240430	110900	20194065	4120	4120	4120	4120	0
457	20240430	110800	20194065	4120	4120	4120	4120	1
458	20240430	110700	20189945	4120	4120	4120	4120	0
459	20240430	110600	20189945	4120	4120	4120	4120	0
460	20240430	110500	20189945	4120	4120	4120	4120	0
461	20240430	110400	20189945	4120	4120	4120	4120	0
462	20240430	110300	20189945	4120	4120	4120	4120	121
463	20240430	110200	19691425	4120	4120	4120	4120	1
464	20240430	110100	19687305	4115	4115	4120	4115	28
465	20240430	110000	19572080	4110	4110	4110	4110	72
466	20240430	105900	19276160	4110	4105	4110	4105	23
467	20240430	105800	19181740	4100	4100	4100	4100	0
468	20240430	105700	19181740	4100	4100	4100	4100	0
469	20240430	105600	19181740	4100	4100	4100	4100	202
470	20240430	105500	18353540	4100	4100	4100	4100	0
471	20240430	105400	18353540	4100	4100	4100	4100	1100
472	20240430	105300	13843540	4100	4100	4100	4100	0
473	20240430	105200	13843540	4100	4100	4100	4100	0
474	20240430	105100	13843540	4100	4100	4100	4100	0
475	20240430	105000	13843540	4100	4100	4100	4100	0
476	20240430	104900	13843540	4100	4100	4100	4100	0
477	20240430	104800	13843540	4100	4100	4100	4100	0
478	20240430	104700	13843540	4100	4100	4100	4100	0
479	20240430	104600	13843540	4100	4100	4100	4100	0
480	20240430	104500	13843540	4100	4100	4100	4100	0
481	20240430	104400	13843540	4100	4100	4100	4100	0
482	20240430	104300	13843540	4100	4100	4100	4100	0
483	20240430	104200	13843540	4100	4100	4100	4100	0
484	20240430	104100	13843540	4100	4100	4100	4100	0
485	20240430	104000	13843540	4100	4100	4100	4100	0
486	20240430	103900	13843540	4100	4100	4100	4100	0
487	20240430	103800	13843540	4100	4100	4100	4100	40
488	20240430	103700	13679540	4100	4100	4100	4100	0
489	20240430	103600	13679540	4100	4100	4100	4100	0
490	20240430	103500	13679540	4100	4100	4100	4100	0
491	20240430	103400	13679540	4100	4100	4100	4100	0
492	20240430	103300	13679540	4100	4100	4100	4100	0
493	20240430	103200	13679540	4100	4100	4100	4100	0
494	20240430	103100	13679540	4100	4100	4100	4100	0
495	20240430	103000	13679540	4100	4100	4100	4100	0
496	20240430	102900	13679540	4100	4100	4100	4100	0
497	20240430	102800	13679540	4100	4100	4100	4100	10
498	20240430	102700	13638540	4100	4100	4100	4100	0
499	20240430	102600	13638540	4100	4100	4100	4100	0
500	20240430	102500	13638540	4100	4100	4100	4100	0
501	20240430	102400	13638540	4100	4100	4100	4100	0
502	20240430	102300	13638540	4100	4100	4100	4100	0
503	20240430	102200	13638540	4100	4100	4100	4100	0
504	20240430	102100	13638540	4100	4100	4100	4100	0
505	20240430	102000	13638540	4100	4100	4100	4100	0
506	20240430	101900	13638540	4100	4100	4100	4100	0
507	20240430	101800	13638540	4100	4100	4100	4100	0
508	20240430	101700	13638540	4100	4100	4100	4100	0
509	20240430	101600	13638540	4100	4100	4100	4100	1
510	20240430	101500	13634440	4090	4090	4090	4090	0
511	20240430	101400	13634440	4090	4095	4095	4090	509
512	20240430	101300	11550090	4100	4100	4100	4100	0
513	20240430	101200	11550090	4100	4095	4100	4095	89
514	20240430	101100	11185610	4100	4100	4100	4100	0
515	20240430	101000	11185610	4100	4100	4100	4100	231
516	20240430	100900	10238510	4105	4105	4105	4105	5
517	20240430	100800	10217985	4105	4105	4105	4105	0
518	20240430	100700	10217985	4105	4105	4105	4105	0
519	20240430	100600	10217985	4105	4105	4105	4105	17
520	20240430	100500	10148200	4110	4110	4110	4110	0
521	20240430	100400	10148200	4110	4110	4110	4110	5
522	20240430	100300	10127650	4110	4110	4110	4110	2
523	20240430	100200	10119430	4115	4115	4115	4115	0
524	20240430	100100	10119430	4115	4115	4115	4115	0
525	20240430	100000	10119430	4115	4115	4115	4115	0
526	20240430	095900	10119430	4115	4115	4115	4115	2
527	20240430	095800	10111200	4115	4115	4115	4115	0
528	20240430	095700	10111200	4115	4115	4115	4115	0
529	20240430	095600	10111200	4115	4115	4115	4115	0
530	20240430	095500	10111200	4115	4115	4115	4115	1
531	20240430	095400	10107085	4115	4115	4115	4115	0
532	20240430	095300	10107085	4115	4115	4115	4115	1
533	20240430	095200	10102970	4100	4100	4100	4100	77
534	20240430	095100	9787270	4115	4115	4115	4115	0
535	20240430	095000	9787270	4115	4115	4115	4115	0
536	20240430	094900	9787270	4115	4115	4115	4115	1
537	20240430	094800	9783155	4095	4095	4095	4095	0
538	20240430	094700	9783155	4095	4110	4110	4095	1500
539	20240430	094600	3635915	4115	4115	4115	4115	0
540	20240430	094500	3635915	4115	4115	4115	4115	0
541	20240430	094400	3635915	4115	4115	4115	4115	0
542	20240430	094300	3635915	4115	4115	4115	4115	0
543	20240430	094200	3635915	4115	4115	4115	4115	31
544	20240430	094100	3508350	4120	4120	4120	4120	2
545	20240430	094000	3500110	4120	4120	4120	4120	0
546	20240430	093900	3500110	4120	4120	4120	4120	0
547	20240430	093800	3500110	4120	4120	4120	4120	0
548	20240430	093700	3500110	4120	4120	4120	4120	1
549	20240430	093600	3495990	4115	4120	4120	4115	6
550	20240430	093500	3471275	4120	4120	4120	4120	0
551	20240430	093400	3471275	4120	4120	4120	4120	0
552	20240430	093300	3471275	4120	4120	4120	4120	0
553	20240430	093200	3471275	4120	4120	4120	4120	0
554	20240430	093100	3471275	4120	4120	4120	4120	0
555	20240430	093000	3471275	4120	4120	4120	4120	0
556	20240430	092900	3471275	4120	4120	4120	4120	0
557	20240430	092800	3471275	4120	4110	4120	4105	95
558	20240430	092700	3081280	4110	4115	4115	4110	2
559	20240430	092600	3073055	4120	4120	4120	4120	0
560	20240430	092500	3073055	4120	4120	4120	4120	0
561	20240430	092400	3073055	4120	4120	4120	4120	0
562	20240430	092300	3073055	4120	4120	4120	4120	0
563	20240430	092200	3073055	4120	4120	4120	4120	0
564	20240430	092100	3073055	4120	4120	4120	4120	0
565	20240430	092000	3073055	4120	4120	4120	4120	0
566	20240430	091900	3073055	4120	4120	4120	4120	0
567	20240430	091800	3073055	4120	4120	4120	4120	0
568	20240430	091700	3073055	4120	4120	4120	4120	1
569	20240430	091600	3068935	4110	4110	4110	4110	68
570	20240430	091500	2789455	4120	4120	4120	4120	1
571	20240430	091400	2785335	4110	4115	4120	4110	44
572	20240430	091300	2604475	4120	4120	4120	4120	0
573	20240430	091200	2604475	4120	4120	4120	4120	1
574	20240430	091100	2600355	4120	4120	4120	4120	0
575	20240430	091000	2600355	4120	4105	4120	4105	113
576	20240430	090900	2136475	4095	4120	4120	4095	86
577	20240430	090800	1784230	4120	4120	4120	4120	1
578	20240430	090700	1780110	4090	4095	4110	4090	76
579	20240430	090600	1469185	4120	4120	4120	4120	0
580	20240430	090500	1469185	4120	4110	4120	4090	352
581	20240430	090400	28820	4120	4120	4120	4120	0
582	20240430	090300	28820	4120	4120	4120	4120	0
583	20240430	090200	28820	4120	4120	4120	4120	1
584	20240430	090100	24700	4115	4115	4115	4115	0
585	20240430	090000	24700	4115	4120	4120	4115	6