KissMeData/046440/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192900	397275435	5030	5030	5030	5030	376
3	20240430	192800	397275435	5030	5030	5030	5030	0
4	20240430	192700	397275435	5030	5030	5030	5030	0
5	20240430	192600	397275435	5030	5030	5030	5030	0
6	20240430	192500	397275435	5030	5030	5030	5030	0
7	20240430	192400	397275435	5030	5030	5030	5030	0
8	20240430	192300	397275435	5030	5030	5030	5030	0
9	20240430	192200	397275435	5030	5030	5030	5030	0
10	20240430	192100	397275435	5030	5030	5030	5030	0
11	20240430	192000	397275435	5030	5030	5030	5030	0
12	20240430	191900	397275435	5030	5030	5030	5030	0
13	20240430	191800	397275435	5030	5030	5030	5030	0
14	20240430	191700	397275435	5030	5030	5030	5030	0
15	20240430	191600	397275435	5030	5030	5030	5030	0
16	20240430	191500	397275435	5030	5030	5030	5030	0
17	20240430	191400	397275435	5030	5030	5030	5030	0
18	20240430	191300	397275435	5030	5030	5030	5030	0
19	20240430	191200	397275435	5030	5030	5030	5030	0
20	20240430	191100	397275435	5030	5030	5030	5030	0
21	20240430	191000	397275435	5030	5030	5030	5030	0
22	20240430	190900	397275435	5030	5030	5030	5030	0
23	20240430	190800	397275435	5030	5030	5030	5030	0
24	20240430	190700	397275435	5030	5030	5030	5030	0
25	20240430	190600	397275435	5030	5030	5030	5030	0
26	20240430	190500	397275435	5030	5030	5030	5030	0
27	20240430	190400	397275435	5030	5030	5030	5030	0
28	20240430	190300	397275435	5030	5030	5030	5030	0
29	20240430	190200	397275435	5030	5030	5030	5030	0
30	20240430	190100	397275435	5030	5030	5030	5030	0
31	20240430	190000	397275435	5030	5030	5030	5030	0
32	20240430	185900	397275435	5030	5030	5030	5030	376
33	20240430	185800	397275435	5030	5030	5030	5030	0
34	20240430	185700	397275435	5030	5030	5030	5030	0
35	20240430	185600	397275435	5030	5030	5030	5030	0
36	20240430	185500	397275435	5030	5030	5030	5030	0
37	20240430	185400	397275435	5030	5030	5030	5030	0
38	20240430	185300	397275435	5030	5030	5030	5030	0
39	20240430	185200	397275435	5030	5030	5030	5030	0
40	20240430	185100	397275435	5030	5030	5030	5030	0
41	20240430	185000	397275435	5030	5030	5030	5030	0
42	20240430	184900	397275435	5030	5030	5030	5030	0
43	20240430	184800	397275435	5030	5030	5030	5030	0
44	20240430	184700	397275435	5030	5030	5030	5030	0
45	20240430	184600	397275435	5030	5030	5030	5030	0
46	20240430	184500	397275435	5030	5030	5030	5030	0
47	20240430	184400	397275435	5030	5030	5030	5030	0
48	20240430	184300	397275435	5030	5030	5030	5030	0
49	20240430	184200	397275435	5030	5030	5030	5030	0
50	20240430	184100	397275435	5030	5030	5030	5030	0
51	20240430	184000	397275435	5030	5030	5030	5030	0
52	20240430	183900	397275435	5030	5030	5030	5030	0
53	20240430	183800	397275435	5030	5030	5030	5030	0
54	20240430	183700	397275435	5030	5030	5030	5030	0
55	20240430	183600	397275435	5030	5030	5030	5030	0
56	20240430	183500	397275435	5030	5030	5030	5030	0
57	20240430	183400	397275435	5030	5030	5030	5030	0
58	20240430	183300	397275435	5030	5030	5030	5030	0
59	20240430	183200	397275435	5030	5030	5030	5030	0
60	20240430	183100	397275435	5030	5030	5030	5030	0
61	20240430	183000	397275435	5030	5030	5030	5030	0
62	20240430	182900	397275435	5030	5030	5030	5030	376
63	20240430	182800	397275435	5030	5030	5030	5030	0
64	20240430	182700	397275435	5030	5030	5030	5030	0
65	20240430	182600	397275435	5030	5030	5030	5030	0
66	20240430	182500	397275435	5030	5030	5030	5030	0
67	20240430	182400	397275435	5030	5030	5030	5030	0
68	20240430	182300	397275435	5030	5030	5030	5030	0
69	20240430	182200	397275435	5030	5030	5030	5030	0
70	20240430	182100	397275435	5030	5030	5030	5030	0
71	20240430	182000	397275435	5030	5030	5030	5030	0
72	20240430	181900	397275435	5030	5030	5030	5030	0
73	20240430	181800	397275435	5030	5030	5030	5030	0
74	20240430	181700	397275435	5030	5030	5030	5030	0
75	20240430	181600	397275435	5030	5030	5030	5030	0
76	20240430	181500	397275435	5030	5030	5030	5030	0
77	20240430	181400	397275435	5030	5030	5030	5030	0
78	20240430	181300	397275435	5030	5030	5030	5030	0
79	20240430	181200	397275435	5030	5030	5030	5030	0
80	20240430	181100	397275435	5030	5030	5030	5030	0
81	20240430	181000	397275435	5030	5030	5030	5030	0
82	20240430	180900	397275435	5030	5030	5030	5030	0
83	20240430	180800	397275435	5030	5030	5030	5030	0
84	20240430	180700	397275435	5030	5030	5030	5030	0
85	20240430	180600	397275435	5030	5030	5030	5030	0
86	20240430	180500	397275435	5030	5030	5030	5030	0
87	20240430	180400	397275435	5030	5030	5030	5030	0
88	20240430	180300	397275435	5030	5030	5030	5030	0
89	20240430	180200	397275435	5030	5030	5030	5030	0
90	20240430	180100	397275435	5030	5030	5030	5030	0
91	20240430	180000	397275435	5030	5030	5030	5030	0
92	20240430	175900	397275435	5030	5030	5030	5030	376
93	20240430	175800	397275435	5030	5030	5030	5030	0
94	20240430	175700	397275435	5030	5030	5030	5030	0
95	20240430	175600	397275435	5030	5030	5030	5030	0
96	20240430	175500	397275435	5030	5030	5030	5030	0
97	20240430	175400	397275435	5030	5030	5030	5030	0
98	20240430	175300	397275435	5030	5030	5030	5030	0
99	20240430	175200	397275435	5030	5030	5030	5030	0
100	20240430	175100	397275435	5030	5030	5030	5030	0
101	20240430	175000	397275435	5030	5030	5030	5030	0
102	20240430	174900	397275435	5030	5030	5030	5030	0
103	20240430	174800	397275435	5030	5030	5030	5030	0
104	20240430	174700	397275435	5030	5030	5030	5030	0
105	20240430	174600	397275435	5030	5030	5030	5030	0
106	20240430	174500	397275435	5030	5030	5030	5030	0
107	20240430	174400	397275435	5030	5030	5030	5030	0
108	20240430	174300	397275435	5030	5030	5030	5030	0
109	20240430	174200	397275435	5030	5030	5030	5030	0
110	20240430	174100	397275435	5030	5030	5030	5030	0
111	20240430	174000	397275435	5030	5030	5030	5030	0
112	20240430	173900	397275435	5030	5030	5030	5030	0
113	20240430	173800	397275435	5030	5030	5030	5030	0
114	20240430	173700	397275435	5030	5030	5030	5030	0
115	20240430	173600	397275435	5030	5030	5030	5030	0
116	20240430	173500	397275435	5030	5030	5030	5030	0
117	20240430	173400	397275435	5030	5030	5030	5030	0
118	20240430	173300	397275435	5030	5030	5030	5030	0
119	20240430	173200	397275435	5030	5030	5030	5030	0
120	20240430	173100	397275435	5030	5030	5030	5030	0
121	20240430	173000	397275435	5030	5030	5030	5030	0
122	20240430	172900	397275435	5030	5030	5030	5030	376
123	20240430	172800	397275435	5030	5030	5030	5030	0
124	20240430	172700	397275435	5030	5030	5030	5030	0
125	20240430	172600	397275435	5030	5030	5030	5030	0
126	20240430	172500	397275435	5030	5030	5030	5030	0
127	20240430	172400	397275435	5030	5030	5030	5030	0
128	20240430	172300	397275435	5030	5030	5030	5030	0
129	20240430	172200	397275435	5030	5030	5030	5030	0
130	20240430	172100	397275435	5030	5030	5030	5030	0
131	20240430	172000	397275435	5030	5030	5030	5030	0
132	20240430	171900	397275435	5030	5030	5030	5030	0
133	20240430	171800	397275435	5030	5030	5030	5030	0
134	20240430	171700	397275435	5030	5030	5030	5030	0
135	20240430	171600	397275435	5030	5030	5030	5030	0
136	20240430	171500	397275435	5030	5030	5030	5030	0
137	20240430	171400	397275435	5030	5030	5030	5030	0
138	20240430	171300	397275435	5030	5030	5030	5030	0
139	20240430	171200	397275435	5030	5030	5030	5030	0
140	20240430	171100	397275435	5030	5030	5030	5030	0
141	20240430	171000	397275435	5030	5030	5030	5030	0
142	20240430	170900	397275435	5030	5030	5030	5030	0
143	20240430	170800	397275435	5030	5030	5030	5030	0
144	20240430	170700	397275435	5030	5030	5030	5030	0
145	20240430	170600	397275435	5030	5030	5030	5030	0
146	20240430	170500	397275435	5030	5030	5030	5030	0
147	20240430	170400	397275435	5030	5030	5030	5030	0
148	20240430	170300	397275435	5030	5030	5030	5030	0
149	20240430	170200	397275435	5030	5030	5030	5030	0
150	20240430	170100	397275435	5030	5030	5030	5030	0
151	20240430	170000	397275435	5030	5030	5030	5030	0
152	20240430	165900	397275435	5030	5030	5030	5030	376
153	20240430	165800	397275435	5030	5030	5030	5030	0
154	20240430	165700	397275435	5030	5030	5030	5030	0
155	20240430	165600	397275435	5030	5030	5030	5030	0
156	20240430	165500	397275435	5030	5030	5030	5030	0
157	20240430	165400	397275435	5030	5030	5030	5030	0
158	20240430	165300	397275435	5030	5030	5030	5030	0
159	20240430	165200	397275435	5030	5030	5030	5030	0
160	20240430	165100	397275435	5030	5030	5030	5030	0
161	20240430	165000	397275435	5030	5030	5030	5030	0
162	20240430	164900	397275435	5030	5030	5030	5030	0
163	20240430	164800	397275435	5030	5030	5030	5030	0
164	20240430	164700	397275435	5030	5030	5030	5030	0
165	20240430	164600	397275435	5030	5030	5030	5030	0
166	20240430	164500	397275435	5030	5030	5030	5030	0
167	20240430	164400	397275435	5030	5030	5030	5030	0
168	20240430	164300	397275435	5030	5030	5030	5030	0
169	20240430	164200	397275435	5030	5030	5030	5030	0
170	20240430	164100	397275435	5030	5030	5030	5030	0
171	20240430	164000	397275435	5030	5030	5030	5030	0
172	20240430	163900	397275435	5030	5030	5030	5030	0
173	20240430	163800	397275435	5030	5030	5030	5030	0
174	20240430	163700	397275435	5030	5030	5030	5030	0
175	20240430	163600	397275435	5030	5030	5030	5030	0
176	20240430	163500	397275435	5030	5030	5030	5030	0
177	20240430	163400	397275435	5030	5030	5030	5030	0
178	20240430	163300	397275435	5030	5030	5030	5030	0
179	20240430	163200	397275435	5030	5030	5030	5030	0
180	20240430	163100	397275435	5030	5030	5030	5030	0
181	20240430	163000	397275435	5030	5030	5030	5030	0
182	20240430	162900	397275435	5030	5030	5030	5030	376
183	20240430	162800	397275435	5030	5030	5030	5030	0
184	20240430	162700	397275435	5030	5030	5030	5030	0
185	20240430	162600	397275435	5030	5030	5030	5030	0
186	20240430	162500	397275435	5030	5030	5030	5030	0
187	20240430	162400	397275435	5030	5030	5030	5030	0
188	20240430	162300	397275435	5030	5030	5030	5030	0
189	20240430	162200	397275435	5030	5030	5030	5030	0
190	20240430	162100	397275435	5030	5030	5030	5030	0
191	20240430	162000	397275435	5030	5030	5030	5030	0
192	20240430	161900	397275435	5030	5030	5030	5030	0
193	20240430	161800	397275435	5030	5030	5030	5030	0
194	20240430	161700	397275435	5030	5030	5030	5030	0
195	20240430	161600	397275435	5030	5030	5030	5030	0
196	20240430	161500	397275435	5030	5030	5030	5030	0
197	20240430	161400	397275435	5030	5030	5030	5030	0
198	20240430	161300	397275435	5030	5030	5030	5030	0
199	20240430	161200	397275435	5030	5030	5030	5030	0
200	20240430	161100	397275435	5030	5030	5030	5030	0
201	20240430	161000	397275435	5030	5030	5030	5030	0
202	20240430	160900	397275435	5030	5030	5030	5030	0
203	20240430	160800	397275435	5030	5030	5030	5030	0
204	20240430	160700	397275435	5030	5030	5030	5030	0
205	20240430	160600	397275435	5030	5030	5030	5030	0
206	20240430	160500	397275435	5030	5030	5030	5030	0
207	20240430	160400	397275435	5030	5030	5030	5030	0
208	20240430	160300	397275435	5030	5030	5030	5030	0
209	20240430	160200	397275435	5030	5030	5030	5030	0
210	20240430	160100	397275435	5030	5030	5030	5030	0
211	20240430	160000	397275435	5030	5030	5030	5030	0
212	20240430	155900	397275435	5030	5030	5030	5030	376
213	20240430	155800	397275435	5030	5030	5030	5030	0
214	20240430	155700	397275435	5030	5030	5030	5030	0
215	20240430	155600	397275435	5030	5030	5030	5030	0
216	20240430	155500	397275435	5030	5030	5030	5030	0
217	20240430	155400	397275435	5030	5030	5030	5030	0
218	20240430	155300	397275435	5030	5030	5030	5030	0
219	20240430	155200	397275435	5030	5030	5030	5030	0
220	20240430	155100	397275435	5030	5030	5030	5030	0
221	20240430	155000	397275435	5030	5030	5030	5030	0
222	20240430	154900	397275435	5030	5030	5030	5030	0
223	20240430	154800	397275435	5030	5030	5030	5030	0
224	20240430	154700	397275435	5030	5030	5030	5030	0
225	20240430	154600	397275435	5030	5030	5030	5030	0
226	20240430	154500	397275435	5030	5030	5030	5030	0
227	20240430	154400	397275435	5030	5030	5030	5030	0
228	20240430	154300	397275435	5030	5030	5030	5030	0
229	20240430	154200	397275435	5030	5030	5030	5030	0
230	20240430	154100	397275435	5030	5030	5030	5030	0
231	20240430	154000	397275435	5030	5030	5030	5030	0
232	20240430	153900	397275435	5030	5030	5030	5030	0
233	20240430	153800	397275435	5030	5030	5030	5030	0
234	20240430	153700	397275435	5030	5030	5030	5030	0
235	20240430	153600	397275435	5030	5030	5030	5030	0
236	20240430	153500	397275435	5030	5030	5030	5030	0
237	20240430	153400	397275435	5030	5030	5030	5030	0
238	20240430	153300	397275435	5030	5030	5030	5030	0
239	20240430	153200	397275435	5030	5030	5030	5030	0
240	20240430	153100	397275435	5030	5030	5030	5030	0
241	20240430	153000	397275435	5030	5030	5030	5030	376
242	20240430	152900	395384155	5030	5030	5030	5030	0
243	20240430	152800	395384155	5030	5030	5030	5030	0
244	20240430	152700	395384155	5030	5030	5030	5030	0
245	20240430	152600	395384155	5030	5030	5030	5030	0
246	20240430	152500	395384155	5030	5030	5030	5030	0
247	20240430	152400	395384155	5030	5030	5030	5030	0
248	20240430	152300	395384155	5030	5030	5030	5030	0
249	20240430	152200	395384155	5030	5030	5030	5030	0
250	20240430	152100	395384155	5030	5030	5030	5030	0
251	20240430	152000	395384155	5030	5030	5030	5030	0
252	20240430	151900	395384155	5030	5030	5030	5030	0
253	20240430	151800	395384155	5030	5030	5030	5030	1
254	20240430	151700	395379125	5010	5010	5010	5010	40
255	20240430	151600	395178725	5000	5000	5000	5000	0
256	20240430	151500	395178725	5000	5000	5000	5000	3
257	20240430	151400	395163725	5010	5010	5010	5010	464
258	20240430	151300	392839085	5010	5020	5020	5010	23
259	20240430	151200	392723805	5030	5030	5030	5030	0
260	20240430	151100	392723805	5030	5030	5030	5030	0
261	20240430	151000	392723805	5030	5030	5030	5030	2
262	20240430	150900	392713745	5030	5030	5030	5030	5
263	20240430	150800	392688595	5030	5020	5030	5020	874
264	20240430	150700	388298195	5020	5020	5020	5020	0
265	20240430	150600	388298195	5020	5020	5020	5020	2
266	20240430	150500	388288155	5020	5020	5020	5020	0
267	20240430	150400	388288155	5020	5010	5020	5010	701
268	20240430	150300	384772135	5020	5010	5020	4990	8753
269	20240430	150200	341062090	4995	4995	4995	4995	565
270	20240430	150100	338239915	4995	5000	5020	4995	228
271	20240430	150000	337100500	5020	5000	5020	5000	182
272	20240430	145900	336190450	5000	5000	5000	5000	97
273	20240430	145800	335705450	5000	5000	5000	5000	246
274	20240430	145700	334475450	5000	5000	5000	5000	102
275	20240430	145600	333965450	5000	5000	5000	5000	210
276	20240430	145500	332915450	5000	5000	5000	5000	194
277	20240430	145400	331945450	5020	5000	5020	5000	106
278	20240430	145300	331415430	5000	5000	5000	5000	200
279	20240430	145200	330415430	5000	5000	5000	5000	173
280	20240430	145100	329550430	5000	5000	5000	5000	286
281	20240430	145000	328120430	5000	5010	5010	5000	66
282	20240430	144900	327790410	5020	5020	5020	5020	1
283	20240430	144800	327785390	5010	5000	5010	5000	515
284	20240430	144700	325206390	5020	5000	5020	5000	206
285	20240430	144600	324176100	5000	5000	5020	5000	257
286	20240430	144500	322891080	5020	5000	5020	5000	73
287	20240430	144400	322526060	5000	5000	5000	5000	233
288	20240430	144300	321361060	5000	5020	5020	5000	125
289	20240430	144200	320736010	5000	5020	5020	5000	202
290	20240430	144100	319725990	5000	5020	5020	5000	97
291	20240430	144000	319240910	5000	5010	5020	5000	136
292	20240430	143900	318560400	5010	5020	5020	5010	156
293	20240430	143800	317778830	5020	5020	5020	5020	0
294	20240430	143700	317778830	5020	5020	5020	5020	0
295	20240430	143600	317778830	5020	5020	5020	5020	1212
296	20240430	143500	311694590	5010	5010	5010	5010	0
297	20240430	143400	311694590	5010	5010	5010	5010	0
298	20240430	143300	311694590	5010	5010	5010	5010	493
299	20240430	143200	309224660	5010	5010	5010	5010	0
300	20240430	143100	309224660	5010	5010	5010	5010	400
301	20240430	143000	307220660	5000	5000	5000	5000	0
302	20240430	142900	307220660	5000	5000	5000	5000	499
303	20240430	142800	304725660	5000	5000	5000	5000	803
304	20240430	142700	300710660	4995	4995	4995	4990	175
305	20240430	142600	299837100	4990	4990	4995	4990	296
306	20240430	142500	298359830	4995	5000	5000	4995	164
307	20240430	142400	297540575	4995	4995	5000	4995	186
308	20240430	142300	296611470	4995	4995	4995	4990	260
309	20240430	142200	295313590	4990	4995	4995	4990	245
310	20240430	142100	294090895	4995	4995	5000	4995	176
311	20240430	142000	293211730	4995	4990	4995	4990	229
312	20240430	141900	292068435	4990	4990	4990	4990	217
313	20240430	141800	290985605	4990	4995	5000	4990	182
314	20240430	141700	290077360	4990	4990	4990	4990	196
315	20240430	141600	289099320	4990	4995	4995	4990	209
316	20240430	141500	288056320	4990	4990	4990	4990	209
317	20240430	141400	287013410	4990	4990	4995	4990	222
318	20240430	141300	285905565	4990	4990	4995	4985	505
319	20240430	141200	283386020	4990	4990	4990	4990	122
320	20240430	141100	282777240	4985	4990	4990	4985	354
321	20240430	141000	281012500	4985	4985	4990	4985	225
322	20240430	140900	279890770	4985	4990	4990	4985	173
323	20240430	140800	279028005	4990	4990	4990	4985	315
324	20240430	140700	277456660	5000	5000	5000	5000	1086
325	20240430	140600	272026660	5000	5000	5000	5000	0
326	20240430	140500	272026660	5000	5000	5000	5000	0
327	20240430	140400	272026660	5000	4985	5000	4985	937
328	20240430	140300	267343320	4985	5010	5010	4985	120
329	20240430	140200	266745095	4985	4990	4990	4985	233
330	20240430	140100	265583515	4985	4985	4985	4985	102
331	20240430	140000	265075045	4985	4985	5010	4985	299
332	20240430	135900	263584305	5000	4985	5000	4985	147
333	20240430	135800	262851445	4990	4985	4990	4985	175
334	20240430	135700	261978770	4985	4985	4985	4985	142
335	20240430	135600	261270900	4985	4985	4985	4985	116
336	20240430	135500	260692640	4985	4990	4990	4985	2288
337	20240430	135400	249276115	4985	4985	4985	4985	95
338	20240430	135300	248802540	4985	4985	4985	4985	201
339	20240430	135200	247800555	4985	4985	4985	4985	114
340	20240430	135100	247232265	5010	5010	5010	4985	183
341	20240430	135000	246319960	4985	4985	4985	4985	159
342	20240430	134900	245527345	4985	4985	4985	4985	188
343	20240430	134800	244590165	4985	4985	4985	4985	104
344	20240430	134700	244071725	4985	4990	4990	4985	165
345	20240430	134600	243248950	4985	4985	4985	4985	214
346	20240430	134500	242182160	4985	4985	4985	4985	130
347	20240430	134400	241534110	4985	4990	4990	4985	88
348	20240430	134300	241095275	4990	4990	4990	4990	191
349	20240430	134200	240142185	4990	5000	5000	4990	171
350	20240430	134100	239288885	5000	5000	5000	5000	0
351	20240430	134000	239288885	5000	5000	5000	5000	0
352	20240430	133900	239288885	5000	5000	5000	5000	165
353	20240430	133800	238463885	5000	5000	5000	5000	0
354	20240430	133700	238463885	5000	5000	5000	5000	0
355	20240430	133600	238463885	5000	5000	5000	5000	0
356	20240430	133500	238463885	5000	5000	5000	5000	488
357	20240430	133400	236023885	4990	4990	4990	4990	0
358	20240430	133300	236023885	4990	4990	4990	4990	857
359	20240430	133200	231747455	4990	4990	4990	4990	0
360	20240430	133100	231747455	4990	4990	4990	4985	857
361	20240430	133000	227471555	4990	4985	4990	4985	213
362	20240430	132900	226409265	4985	4985	5000	4985	275
363	20240430	132800	225038375	4985	4985	5000	4985	232
364	20240430	132700	223881825	4985	4985	4985	4985	232
365	20240430	132600	222725305	5010	5010	5010	5010	0
366	20240430	132500	222725305	5010	5010	5010	5010	0
367	20240430	132400	222725305	5010	5000	5010	5000	805
368	20240430	132300	218700295	5000	5000	5000	5000	13
369	20240430	132200	218635295	4995	4990	5000	4985	1456
370	20240430	132100	211368985	4990	4990	4990	4990	687
371	20240430	132000	207940855	4990	4990	4995	4990	245
372	20240430	131900	206718300	4990	4990	4990	4990	369
373	20240430	131800	204876990	4990	4990	4990	4990	365
374	20240430	131700	203055640	4990	4990	4990	4990	351
375	20240430	131600	201304150	5000	5010	5010	5000	16
376	20240430	131500	201224140	5000	5010	5010	4985	706
377	20240430	131400	197696260	4985	4985	5010	4985	351
378	20240430	131300	195946430	5010	5000	5010	4985	180
379	20240430	131200	195048065	4985	5000	5000	4980	4450
380	20240430	131100	172833855	5000	5000	5000	5000	289
381	20240430	131000	171388855	5000	5000	5000	5000	191
382	20240430	130900	170433855	5000	5000	5000	5000	277
383	20240430	130800	169048855	5000	4995	5020	4995	218
384	20240430	130700	167959500	5030	5000	5030	4995	234
385	20240430	130600	166790135	4995	5010	5030	4995	12099
386	20240430	130500	106265150	5010	5010	5010	5010	209
387	20240430	130400	105218060	5010	5010	5020	5010	200
388	20240430	130300	104216050	5010	5010	5010	5010	184
389	20240430	130200	103294210	5010	5030	5030	5010	224
390	20240430	130100	102171920	5010	5010	5030	5010	247
391	20240430	130000	100934310	5010	5010	5010	5010	218
392	20240430	125900	99842130	5010	5010	5010	5010	260
393	20240430	125800	98539530	5010	5010	5010	5010	175
394	20240430	125700	97662780	5020	5020	5020	5020	0
395	20240430	125600	97662780	5020	5020	5020	5020	445
396	20240430	125500	95428880	5020	5020	5020	5020	0
397	20240430	125400	95428880	5020	5020	5020	5020	204
398	20240430	125300	94404800	5020	5020	5020	5020	451
399	20240430	125200	92140780	5020	5020	5020	5020	0
400	20240430	125100	92140780	5020	5020	5020	5020	500
401	20240430	125000	89630780	5020	5020	5020	5020	0
402	20240430	124900	89630780	5020	5020	5020	5020	502
403	20240430	124800	87110740	5020	5020	5020	5020	0
404	20240430	124700	87110740	5020	5020	5020	5020	100
405	20240430	124600	86608740	5020	5020	5020	5020	385
406	20240430	124500	84676040	5020	5030	5030	5020	16
407	20240430	124400	84595710	5030	5020	5030	5020	124
408	20240430	124300	83973190	5030	5030	5030	5030	0
409	20240430	124200	83973190	5030	5030	5030	5030	60
410	20240430	124100	83671390	5020	5020	5020	5020	0
411	20240430	124000	83671390	5020	5020	5020	5020	66
412	20240430	123900	83340070	5030	5030	5030	5030	0
413	20240430	123800	83340070	5030	5030	5030	5030	2
414	20240430	123700	83330010	5030	5030	5030	5030	0
415	20240430	123600	83330010	5030	5030	5030	5030	0
416	20240430	123500	83330010	5030	5030	5030	5030	0
417	20240430	123400	83330010	5030	5030	5030	5030	1
418	20240430	123300	83324980	5030	5030	5030	5030	0
419	20240430	123200	83324980	5030	5030	5030	5030	0
420	20240430	123100	83324980	5030	5030	5030	5030	0
421	20240430	123000	83324980	5030	5030	5030	5030	0
422	20240430	122900	83324980	5030	5030	5030	5030	0
423	20240430	122800	83324980	5030	5030	5030	5030	0
424	20240430	122700	83324980	5030	5030	5030	5030	0
425	20240430	122600	83324980	5030	5030	5030	5030	0
426	20240430	122500	83324980	5030	5030	5030	5030	0
427	20240430	122400	83324980	5030	5030	5030	5030	98
428	20240430	122300	82832040	5030	5030	5030	5030	0
429	20240430	122200	82832040	5030	5030	5030	5030	0
430	20240430	122100	82832040	5030	5030	5030	5030	0
431	20240430	122000	82832040	5030	5030	5030	5030	0
432	20240430	121900	82832040	5030	5030	5030	5030	0
433	20240430	121800	82832040	5030	5030	5030	5030	0
434	20240430	121700	82832040	5030	5030	5030	5030	0
435	20240430	121600	82832040	5030	5030	5030	5030	0
436	20240430	121500	82832040	5030	5030	5030	5030	0
437	20240430	121400	82832040	5030	5030	5030	5030	0
438	20240430	121300	82832040	5030	5030	5030	5030	0
439	20240430	121200	82832040	5030	5030	5030	5030	0
440	20240430	121100	82832040	5030	5030	5030	5030	100
441	20240430	121000	82329040	5030	5030	5030	5030	0
442	20240430	120900	82329040	5030	5030	5030	5030	0
443	20240430	120800	82329040	5030	5030	5030	5030	250
444	20240430	120700	81071540	5030	5030	5030	5030	78
445	20240430	120600	80679200	5030	5030	5030	5030	10
446	20240430	120500	80628900	5030	5030	5030	5030	1
447	20240430	120400	80623870	5020	5020	5020	5020	181
448	20240430	120300	79715250	5030	5030	5030	5030	0
449	20240430	120200	79715250	5030	5030	5030	5030	0
450	20240430	120100	79715250	5030	5030	5030	5030	0
451	20240430	120000	79715250	5030	5030	5030	5030	0
452	20240430	115900	79715250	5030	5030	5030	5030	0
453	20240430	115800	79715250	5030	5030	5030	5030	0
454	20240430	115700	79715250	5030	5030	5030	5030	0
455	20240430	115600	79715250	5030	5030	5030	5030	0
456	20240430	115500	79715250	5030	5030	5030	5030	0
457	20240430	115400	79715250	5030	5030	5030	5030	0
458	20240430	115300	79715250	5030	5030	5030	5030	52
459	20240430	115200	79453690	5020	5020	5020	5020	0
460	20240430	115100	79453690	5020	5020	5020	5020	0
461	20240430	115000	79453690	5020	5020	5020	5020	0
462	20240430	114900	79453690	5020	5020	5020	5020	35
463	20240430	114800	79277990	5030	5030	5030	5030	1
464	20240430	114700	79272960	5030	5030	5030	5030	1
465	20240430	114600	79267930	5030	5030	5030	5030	0
466	20240430	114500	79267930	5030	5030	5030	5030	0
467	20240430	114400	79267930	5030	5030	5030	5030	200
468	20240430	114300	78261930	5030	5030	5030	5030	0
469	20240430	114200	78261930	5030	5030	5030	5030	0
470	20240430	114100	78261930	5030	5030	5030	5030	0
471	20240430	114000	78261930	5030	5030	5030	5030	627
472	20240430	113900	75108120	5030	5030	5030	5030	45
473	20240430	113800	74881770	5040	5040	5040	5040	0
474	20240430	113700	74881770	5040	5040	5040	5040	0
475	20240430	113600	74881770	5040	5040	5040	5040	0
476	20240430	113500	74881770	5040	5040	5040	5040	0
477	20240430	113400	74881770	5040	5040	5040	5040	4
478	20240430	113300	74861610	5040	5040	5040	5040	0
479	20240430	113200	74861610	5040	5040	5040	5040	0
480	20240430	113100	74861610	5040	5040	5040	5040	0
481	20240430	113000	74861610	5040	5040	5040	5040	0
482	20240430	112900	74861610	5040	5040	5040	5040	0
483	20240430	112800	74861610	5040	5040	5040	5040	0
484	20240430	112700	74861610	5040	5040	5040	5040	0
485	20240430	112600	74861610	5040	5040	5040	5040	0
486	20240430	112500	74861610	5040	5040	5040	5040	0
487	20240430	112400	74861610	5040	5040	5040	5040	100
488	20240430	112300	74357610	5040	5030	5040	5030	31
489	20240430	112200	74201670	5040	5040	5040	5040	0
490	20240430	112100	74201670	5040	5040	5040	5040	0
491	20240430	112000	74201670	5040	5040	5040	5040	2
492	20240430	111900	74191590	5040	5040	5040	5040	31
493	20240430	111800	74035350	5040	5040	5040	5040	0
494	20240430	111700	74035350	5040	5040	5040	5040	24
495	20240430	111600	73914390	5040	5040	5040	5040	500
496	20240430	111500	71394390	5040	5040	5040	5040	27
497	20240430	111400	71258310	5040	5040	5040	5040	10
498	20240430	111300	71207910	5040	5040	5040	5040	0
499	20240430	111200	71207910	5040	5040	5040	5040	0
500	20240430	111100	71207910	5040	5040	5040	5040	1
501	20240430	111000	71202870	5030	5030	5030	5030	0
502	20240430	110900	71202870	5030	5030	5030	5030	0
503	20240430	110800	71202870	5030	5030	5030	5030	0
504	20240430	110700	71202870	5030	5030	5030	5030	0
505	20240430	110600	71202870	5030	5030	5030	5030	0
506	20240430	110500	71202870	5030	5030	5030	5030	13
507	20240430	110400	71137480	5030	5030	5030	5030	0
508	20240430	110300	71137480	5030	5030	5030	5030	5
509	20240430	110200	71112330	5030	5030	5030	5030	500
510	20240430	110100	68597330	5040	5040	5040	5040	0
511	20240430	110000	68597330	5040	5040	5040	5040	9
512	20240430	105900	68551970	5040	5040	5040	5040	2
513	20240430	105800	68541890	5040	5040	5040	5040	1
514	20240430	105700	68536850	5030	5030	5030	5030	1109
515	20240430	105600	62958580	5040	5040	5040	5040	1
516	20240430	105500	62953540	5030	5030	5030	5030	0
517	20240430	105400	62953540	5030	5030	5030	5030	0
518	20240430	105300	62953540	5030	5030	5030	5030	539
519	20240430	105200	60242370	5040	5040	5040	5040	0
520	20240430	105100	60242370	5040	5040	5040	5040	0
521	20240430	105000	60242370	5040	5040	5040	5040	1
522	20240430	104900	60237330	5040	5040	5040	5040	0
523	20240430	104800	60237330	5040	5040	5040	5040	0
524	20240430	104700	60237330	5040	5040	5040	5040	5
525	20240430	104600	60212130	5040	5040	5040	5040	0
526	20240430	104500	60212130	5040	5040	5040	5040	1029
527	20240430	104400	55025970	5030	5030	5030	5030	0
528	20240430	104300	55025970	5030	5030	5030	5030	30
529	20240430	104200	54875070	5040	5040	5040	5040	0
530	20240430	104100	54875070	5040	5040	5040	5040	20
531	20240430	104000	54774270	5040	5040	5040	5040	0
532	20240430	103900	54774270	5040	5040	5040	5040	0
533	20240430	103800	54774270	5040	5040	5040	5040	0
534	20240430	103700	54774270	5040	5040	5040	5040	0
535	20240430	103600	54774270	5040	5040	5040	5040	0
536	20240430	103500	54774270	5040	5040	5040	5040	0
537	20240430	103400	54774270	5040	5040	5040	5040	0
538	20240430	103300	54774270	5040	5040	5040	5040	0
539	20240430	103200	54774270	5040	5040	5040	5040	0
540	20240430	103100	54774270	5040	5040	5040	5040	0
541	20240430	103000	54774270	5040	5040	5040	5040	0
542	20240430	102900	54774270	5040	5040	5040	5040	1000
543	20240430	102800	49734270	5040	5040	5040	5040	0
544	20240430	102700	49734270	5040	5040	5040	5040	1
545	20240430	102600	49729230	5030	5030	5030	5030	100
546	20240430	102500	49226230	5030	5030	5030	5030	99
547	20240430	102400	48728260	5030	5030	5030	5030	0
548	20240430	102300	48728260	5030	5030	5030	5030	0
549	20240430	102200	48728260	5030	5040	5040	5030	150
550	20240430	102100	47973460	5030	5040	5040	5030	13
551	20240430	102000	47907970	5030	5030	5030	5030	99
552	20240430	101900	47410000	5040	5040	5040	5040	0
553	20240430	101800	47410000	5040	5030	5040	5030	1034
554	20240430	101700	42208960	5030	5030	5030	5030	0
555	20240430	101600	42208960	5030	5030	5030	5030	0
556	20240430	101500	42208960	5030	5030	5030	5030	0
557	20240430	101400	42208960	5030	5030	5030	5030	0
558	20240430	101300	42208960	5030	5030	5030	5030	500
559	20240430	101200	39693960	5030	5030	5030	5030	21
560	20240430	101100	39588330	5040	5040	5040	5040	0
561	20240430	101000	39588330	5040	5040	5040	5040	10
562	20240430	100900	39537930	5030	5030	5030	5030	0
563	20240430	100800	39537930	5030	5030	5030	5030	557
564	20240430	100700	36736220	5030	5040	5040	5030	206
565	20240430	100600	35698040	5040	5040	5040	5040	0
566	20240430	100500	35698040	5040	5040	5040	5040	0
567	20240430	100400	35698040	5040	5040	5040	5040	273
568	20240430	100300	34322120	5040	5040	5040	5040	0
569	20240430	100200	34322120	5040	5040	5040	5040	500
570	20240430	100100	31802120	5040	5040	5040	5040	1
571	20240430	100000	31797080	5040	5040	5040	5040	6
572	20240430	095900	31766840	5040	5040	5040	5040	203
573	20240430	095800	30743720	5040	5040	5040	5040	107
574	20240430	095700	30204440	5040	5040	5040	5040	11
575	20240430	095600	30149000	5040	5040	5040	5040	20
576	20240430	095500	30048200	5040	5040	5040	5040	0
577	20240430	095400	30048200	5040	5040	5040	5040	4
578	20240430	095300	30028040	5030	5030	5030	5030	0
579	20240430	095200	30028040	5030	5030	5030	5030	199
580	20240430	095100	29027070	5030	5030	5030	5030	1
581	20240430	095000	29022040	5030	5030	5030	5030	0
582	20240430	094900	29022040	5030	5030	5030	5030	0
583	20240430	094800	29022040	5030	5030	5030	5030	177
584	20240430	094700	28131730	5030	5030	5030	5030	1
585	20240430	094600	28126700	5030	5030	5030	5030	11
586	20240430	094500	28071370	5020	5020	5020	5020	0
587	20240430	094400	28071370	5020	5020	5020	5020	0
588	20240430	094300	28071370	5020	5020	5020	5020	0
589	20240430	094200	28071370	5020	5030	5030	5020	610
590	20240430	094100	25009070	5020	5020	5020	5020	30
591	20240430	094000	24858470	5030	5030	5030	5030	33
592	20240430	093900	24692480	5030	5030	5030	5030	220
593	20240430	093800	23585880	5030	5030	5030	5030	0
594	20240430	093700	23585880	5030	5030	5030	5030	35
595	20240430	093600	23409830	5030	5030	5030	5030	40
596	20240430	093500	23208630	5030	5030	5030	5030	1
597	20240430	093400	23203600	5040	5040	5040	5040	10
598	20240430	093300	23153200	5040	5040	5040	5040	0
599	20240430	093200	23153200	5040	5040	5040	5040	0
600	20240430	093100	23153200	5040	5040	5040	5040	0
601	20240430	093000	23153200	5040	5040	5040	5040	0
602	20240430	092900	23153200	5040	5040	5040	5040	0
603	20240430	092800	23153200	5040	5040	5040	5040	0
604	20240430	092700	23153200	5040	5040	5040	5040	0
605	20240430	092600	23153200	5040	5040	5040	5040	0
606	20240430	092500	23153200	5040	5040	5040	5040	0
607	20240430	092400	23153200	5040	5040	5040	5040	0
608	20240430	092300	23153200	5040	5030	5040	5020	1001
609	20240430	092200	18126030	5040	5040	5040	5040	1
610	20240430	092100	18120990	5030	5030	5030	5030	20
611	20240430	092000	18020390	5040	5040	5040	5040	0
612	20240430	091900	18020390	5040	5040	5040	5040	0
613	20240430	091800	18020390	5040	5040	5040	5040	3
614	20240430	091700	18005270	5030	5030	5030	5030	0
615	20240430	091600	18005270	5030	5030	5030	5030	15
616	20240430	091500	17929820	5030	5030	5030	5030	0
617	20240430	091400	17929820	5030	5030	5030	5030	250
618	20240430	091300	16672320	5040	5040	5040	5040	0
619	20240430	091200	16672320	5040	5040	5040	5040	100
620	20240430	091100	16168320	5030	5030	5030	5030	0
621	20240430	091000	16168320	5030	5030	5030	5030	209
622	20240430	090900	15117050	5030	5030	5030	5030	0
623	20240430	090800	15117050	5030	5030	5030	5030	0
624	20240430	090700	15117050	5030	5030	5030	5030	0
625	20240430	090600	15117050	5030	5030	5030	5030	0
626	20240430	090500	15117050	5030	5030	5030	5030	18
627	20240430	090400	15026510	5040	5040	5040	5040	0
628	20240430	090300	15026510	5040	5040	5040	5040	0
629	20240430	090200	15026510	5040	5040	5040	5040	0
630	20240430	090100	15026510	5040	5040	5040	5040	2
631	20240430	090000	15016430	5040	5020	5040	5010	2988