KissMeData/063760/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194200	60351905	2945	2945	2945	2945	438
3	20240430	194100	60351905	2945	2945	2945	2945	0
4	20240430	194000	60351905	2945	2945	2945	2945	0
5	20240430	193900	60351905	2945	2945	2945	2945	0
6	20240430	193800	60351905	2945	2945	2945	2945	0
7	20240430	193700	60351905	2945	2945	2945	2945	0
8	20240430	193600	60351905	2945	2945	2945	2945	0
9	20240430	193500	60351905	2945	2945	2945	2945	0
10	20240430	193400	60351905	2945	2945	2945	2945	0
11	20240430	193300	60351905	2945	2945	2945	2945	0
12	20240430	193200	60351905	2945	2945	2945	2945	0
13	20240430	193100	60351905	2945	2945	2945	2945	0
14	20240430	193000	60351905	2945	2945	2945	2945	0
15	20240430	192900	60351905	2945	2945	2945	2945	0
16	20240430	192800	60351905	2945	2945	2945	2945	0
17	20240430	192700	60351905	2945	2945	2945	2945	0
18	20240430	192600	60351905	2945	2945	2945	2945	0
19	20240430	192500	60351905	2945	2945	2945	2945	0
20	20240430	192400	60351905	2945	2945	2945	2945	0
21	20240430	192300	60351905	2945	2945	2945	2945	0
22	20240430	192200	60351905	2945	2945	2945	2945	0
23	20240430	192100	60351905	2945	2945	2945	2945	0
24	20240430	192000	60351905	2945	2945	2945	2945	0
25	20240430	191900	60351905	2945	2945	2945	2945	0
26	20240430	191800	60351905	2945	2945	2945	2945	0
27	20240430	191700	60351905	2945	2945	2945	2945	0
28	20240430	191600	60351905	2945	2945	2945	2945	0
29	20240430	191500	60351905	2945	2945	2945	2945	0
30	20240430	191400	60351905	2945	2945	2945	2945	0
31	20240430	191300	60351905	2945	2945	2945	2945	0
32	20240430	191200	60351905	2945	2945	2945	2945	438
33	20240430	191100	60351905	2945	2945	2945	2945	0
34	20240430	191000	60351905	2945	2945	2945	2945	0
35	20240430	190900	60351905	2945	2945	2945	2945	0
36	20240430	190800	60351905	2945	2945	2945	2945	0
37	20240430	190700	60351905	2945	2945	2945	2945	0
38	20240430	190600	60351905	2945	2945	2945	2945	0
39	20240430	190500	60351905	2945	2945	2945	2945	0
40	20240430	190400	60351905	2945	2945	2945	2945	0
41	20240430	190300	60351905	2945	2945	2945	2945	0
42	20240430	190200	60351905	2945	2945	2945	2945	0
43	20240430	190100	60351905	2945	2945	2945	2945	0
44	20240430	190000	60351905	2945	2945	2945	2945	0
45	20240430	185900	60351905	2945	2945	2945	2945	0
46	20240430	185800	60351905	2945	2945	2945	2945	0
47	20240430	185700	60351905	2945	2945	2945	2945	0
48	20240430	185600	60351905	2945	2945	2945	2945	0
49	20240430	185500	60351905	2945	2945	2945	2945	0
50	20240430	185400	60351905	2945	2945	2945	2945	0
51	20240430	185300	60351905	2945	2945	2945	2945	0
52	20240430	185200	60351905	2945	2945	2945	2945	0
53	20240430	185100	60351905	2945	2945	2945	2945	0
54	20240430	185000	60351905	2945	2945	2945	2945	0
55	20240430	184900	60351905	2945	2945	2945	2945	0
56	20240430	184800	60351905	2945	2945	2945	2945	0
57	20240430	184700	60351905	2945	2945	2945	2945	0
58	20240430	184600	60351905	2945	2945	2945	2945	0
59	20240430	184500	60351905	2945	2945	2945	2945	0
60	20240430	184400	60351905	2945	2945	2945	2945	0
61	20240430	184300	60351905	2945	2945	2945	2945	0
62	20240430	184200	60351905	2945	2945	2945	2945	438
63	20240430	184100	60351905	2945	2945	2945	2945	0
64	20240430	184000	60351905	2945	2945	2945	2945	0
65	20240430	183900	60351905	2945	2945	2945	2945	0
66	20240430	183800	60351905	2945	2945	2945	2945	0
67	20240430	183700	60351905	2945	2945	2945	2945	0
68	20240430	183600	60351905	2945	2945	2945	2945	0
69	20240430	183500	60351905	2945	2945	2945	2945	0
70	20240430	183400	60351905	2945	2945	2945	2945	0
71	20240430	183300	60351905	2945	2945	2945	2945	0
72	20240430	183200	60351905	2945	2945	2945	2945	0
73	20240430	183100	60351905	2945	2945	2945	2945	0
74	20240430	183000	60351905	2945	2945	2945	2945	0
75	20240430	182900	60351905	2945	2945	2945	2945	0
76	20240430	182800	60351905	2945	2945	2945	2945	0
77	20240430	182700	60351905	2945	2945	2945	2945	0
78	20240430	182600	60351905	2945	2945	2945	2945	0
79	20240430	182500	60351905	2945	2945	2945	2945	0
80	20240430	182400	60351905	2945	2945	2945	2945	0
81	20240430	182300	60351905	2945	2945	2945	2945	0
82	20240430	182200	60351905	2945	2945	2945	2945	0
83	20240430	182100	60351905	2945	2945	2945	2945	0
84	20240430	182000	60351905	2945	2945	2945	2945	0
85	20240430	181900	60351905	2945	2945	2945	2945	0
86	20240430	181800	60351905	2945	2945	2945	2945	0
87	20240430	181700	60351905	2945	2945	2945	2945	0
88	20240430	181600	60351905	2945	2945	2945	2945	0
89	20240430	181500	60351905	2945	2945	2945	2945	0
90	20240430	181400	60351905	2945	2945	2945	2945	0
91	20240430	181300	60351905	2945	2945	2945	2945	0
92	20240430	181200	60351905	2945	2945	2945	2945	438
93	20240430	181100	60351905	2945	2945	2945	2945	0
94	20240430	181000	60351905	2945	2945	2945	2945	0
95	20240430	180900	60351905	2945	2945	2945	2945	0
96	20240430	180800	60351905	2945	2945	2945	2945	0
97	20240430	180700	60351905	2945	2945	2945	2945	0
98	20240430	180600	60351905	2945	2945	2945	2945	0
99	20240430	180500	60351905	2945	2945	2945	2945	0
100	20240430	180400	60351905	2945	2945	2945	2945	0
101	20240430	180300	60351905	2945	2945	2945	2945	0
102	20240430	180200	60351905	2945	2945	2945	2945	0
103	20240430	180100	60351905	2945	2945	2945	2945	0
104	20240430	180000	60351905	2945	2945	2945	2945	0
105	20240430	175900	60351905	2945	2945	2945	2945	0
106	20240430	175800	60351905	2945	2945	2945	2945	0
107	20240430	175700	60351905	2945	2945	2945	2945	0
108	20240430	175600	60351905	2945	2945	2945	2945	0
109	20240430	175500	60351905	2945	2945	2945	2945	0
110	20240430	175400	60351905	2945	2945	2945	2945	0
111	20240430	175300	60351905	2945	2945	2945	2945	0
112	20240430	175200	60351905	2945	2945	2945	2945	0
113	20240430	175100	60351905	2945	2945	2945	2945	0
114	20240430	175000	60351905	2945	2945	2945	2945	0
115	20240430	174900	60351905	2945	2945	2945	2945	0
116	20240430	174800	60351905	2945	2945	2945	2945	0
117	20240430	174700	60351905	2945	2945	2945	2945	0
118	20240430	174600	60351905	2945	2945	2945	2945	0
119	20240430	174500	60351905	2945	2945	2945	2945	0
120	20240430	174400	60351905	2945	2945	2945	2945	0
121	20240430	174300	60351905	2945	2945	2945	2945	0
122	20240430	174200	60351905	2945	2945	2945	2945	438
123	20240430	174100	60351905	2945	2945	2945	2945	0
124	20240430	174000	60351905	2945	2945	2945	2945	0
125	20240430	173900	60351905	2945	2945	2945	2945	0
126	20240430	173800	60351905	2945	2945	2945	2945	0
127	20240430	173700	60351905	2945	2945	2945	2945	0
128	20240430	173600	60351905	2945	2945	2945	2945	0
129	20240430	173500	60351905	2945	2945	2945	2945	0
130	20240430	173400	60351905	2945	2945	2945	2945	0
131	20240430	173300	60351905	2945	2945	2945	2945	0
132	20240430	173200	60351905	2945	2945	2945	2945	0
133	20240430	173100	60351905	2945	2945	2945	2945	0
134	20240430	173000	60351905	2945	2945	2945	2945	0
135	20240430	172900	60351905	2945	2945	2945	2945	0
136	20240430	172800	60351905	2945	2945	2945	2945	0
137	20240430	172700	60351905	2945	2945	2945	2945	0
138	20240430	172600	60351905	2945	2945	2945	2945	0
139	20240430	172500	60351905	2945	2945	2945	2945	0
140	20240430	172400	60351905	2945	2945	2945	2945	0
141	20240430	172300	60351905	2945	2945	2945	2945	0
142	20240430	172200	60351905	2945	2945	2945	2945	0
143	20240430	172100	60351905	2945	2945	2945	2945	0
144	20240430	172000	60351905	2945	2945	2945	2945	0
145	20240430	171900	60351905	2945	2945	2945	2945	0
146	20240430	171800	60351905	2945	2945	2945	2945	0
147	20240430	171700	60351905	2945	2945	2945	2945	0
148	20240430	171600	60351905	2945	2945	2945	2945	0
149	20240430	171500	60351905	2945	2945	2945	2945	0
150	20240430	171400	60351905	2945	2945	2945	2945	0
151	20240430	171300	60351905	2945	2945	2945	2945	0
152	20240430	171200	60351905	2945	2945	2945	2945	438
153	20240430	171100	60351905	2945	2945	2945	2945	0
154	20240430	171000	60351905	2945	2945	2945	2945	0
155	20240430	170900	60351905	2945	2945	2945	2945	0
156	20240430	170800	60351905	2945	2945	2945	2945	0
157	20240430	170700	60351905	2945	2945	2945	2945	0
158	20240430	170600	60351905	2945	2945	2945	2945	0
159	20240430	170500	60351905	2945	2945	2945	2945	0
160	20240430	170400	60351905	2945	2945	2945	2945	0
161	20240430	170300	60351905	2945	2945	2945	2945	0
162	20240430	170200	60351905	2945	2945	2945	2945	0
163	20240430	170100	60351905	2945	2945	2945	2945	0
164	20240430	170000	60351905	2945	2945	2945	2945	0
165	20240430	165900	60351905	2945	2945	2945	2945	0
166	20240430	165800	60351905	2945	2945	2945	2945	0
167	20240430	165700	60351905	2945	2945	2945	2945	0
168	20240430	165600	60351905	2945	2945	2945	2945	0
169	20240430	165500	60351905	2945	2945	2945	2945	0
170	20240430	165400	60351905	2945	2945	2945	2945	0
171	20240430	165300	60351905	2945	2945	2945	2945	0
172	20240430	165200	60351905	2945	2945	2945	2945	0
173	20240430	165100	60351905	2945	2945	2945	2945	0
174	20240430	165000	60351905	2945	2945	2945	2945	0
175	20240430	164900	60351905	2945	2945	2945	2945	0
176	20240430	164800	60351905	2945	2945	2945	2945	0
177	20240430	164700	60351905	2945	2945	2945	2945	0
178	20240430	164600	60351905	2945	2945	2945	2945	0
179	20240430	164500	60351905	2945	2945	2945	2945	0
180	20240430	164400	60351905	2945	2945	2945	2945	0
181	20240430	164300	60351905	2945	2945	2945	2945	0
182	20240430	164200	60351905	2945	2945	2945	2945	438
183	20240430	164100	60351905	2945	2945	2945	2945	0
184	20240430	164000	60351905	2945	2945	2945	2945	0
185	20240430	163900	60351905	2945	2945	2945	2945	0
186	20240430	163800	60351905	2945	2945	2945	2945	0
187	20240430	163700	60351905	2945	2945	2945	2945	0
188	20240430	163600	60351905	2945	2945	2945	2945	0
189	20240430	163500	60351905	2945	2945	2945	2945	0
190	20240430	163400	60351905	2945	2945	2945	2945	0
191	20240430	163300	60351905	2945	2945	2945	2945	0
192	20240430	163200	60351905	2945	2945	2945	2945	0
193	20240430	163100	60351905	2945	2945	2945	2945	0
194	20240430	163000	60351905	2945	2945	2945	2945	0
195	20240430	162900	60351905	2945	2945	2945	2945	0
196	20240430	162800	60351905	2945	2945	2945	2945	0
197	20240430	162700	60351905	2945	2945	2945	2945	0
198	20240430	162600	60351905	2945	2945	2945	2945	0
199	20240430	162500	60351905	2945	2945	2945	2945	0
200	20240430	162400	60351905	2945	2945	2945	2945	0
201	20240430	162300	60351905	2945	2945	2945	2945	0
202	20240430	162200	60351905	2945	2945	2945	2945	0
203	20240430	162100	60351905	2945	2945	2945	2945	0
204	20240430	162000	60351905	2945	2945	2945	2945	0
205	20240430	161900	60351905	2945	2945	2945	2945	0
206	20240430	161800	60351905	2945	2945	2945	2945	0
207	20240430	161700	60351905	2945	2945	2945	2945	0
208	20240430	161600	60351905	2945	2945	2945	2945	0
209	20240430	161500	60351905	2945	2945	2945	2945	0
210	20240430	161400	60351905	2945	2945	2945	2945	0
211	20240430	161300	60351905	2945	2945	2945	2945	0
212	20240430	161200	60351905	2945	2945	2945	2945	438
213	20240430	161100	60351905	2945	2945	2945	2945	0
214	20240430	161000	60351905	2945	2945	2945	2945	0
215	20240430	160900	60351905	2945	2945	2945	2945	0
216	20240430	160800	60351905	2945	2945	2945	2945	0
217	20240430	160700	60351905	2945	2945	2945	2945	0
218	20240430	160600	60351905	2945	2945	2945	2945	0
219	20240430	160500	60351905	2945	2945	2945	2945	0
220	20240430	160400	60351905	2945	2945	2945	2945	0
221	20240430	160300	60351905	2945	2945	2945	2945	0
222	20240430	160200	60351905	2945	2945	2945	2945	0
223	20240430	160100	60351905	2945	2945	2945	2945	0
224	20240430	160000	60351905	2945	2945	2945	2945	0
225	20240430	155900	60351905	2945	2945	2945	2945	0
226	20240430	155800	60351905	2945	2945	2945	2945	0
227	20240430	155700	60351905	2945	2945	2945	2945	0
228	20240430	155600	60351905	2945	2945	2945	2945	0
229	20240430	155500	60351905	2945	2945	2945	2945	0
230	20240430	155400	60351905	2945	2945	2945	2945	0
231	20240430	155300	60351905	2945	2945	2945	2945	0
232	20240430	155200	60351905	2945	2945	2945	2945	0
233	20240430	155100	60351905	2945	2945	2945	2945	0
234	20240430	155000	60351905	2945	2945	2945	2945	0
235	20240430	154900	60351905	2945	2945	2945	2945	0
236	20240430	154800	60351905	2945	2945	2945	2945	0
237	20240430	154700	60351905	2945	2945	2945	2945	0
238	20240430	154600	60351905	2945	2945	2945	2945	0
239	20240430	154500	60351905	2945	2945	2945	2945	0
240	20240430	154400	60351905	2945	2945	2945	2945	0
241	20240430	154300	60351905	2945	2945	2945	2945	0
242	20240430	154200	60351905	2945	2945	2945	2945	438
243	20240430	154100	60351905	2945	2945	2945	2945	0
244	20240430	154000	60351905	2945	2945	2945	2945	0
245	20240430	153900	60351905	2945	2945	2945	2945	0
246	20240430	153800	60351905	2945	2945	2945	2945	0
247	20240430	153700	60351905	2945	2945	2945	2945	0
248	20240430	153600	60351905	2945	2945	2945	2945	0
249	20240430	153500	60351905	2945	2945	2945	2945	0
250	20240430	153400	60351905	2945	2945	2945	2945	0
251	20240430	153300	60351905	2945	2945	2945	2945	0
252	20240430	153200	60351905	2945	2945	2945	2945	0
253	20240430	153100	60351905	2945	2945	2945	2945	0
254	20240430	153000	60351905	2945	2945	2945	2945	438
255	20240430	152900	59061995	2970	2970	2970	2970	0
256	20240430	152800	59061995	2970	2970	2970	2970	0
257	20240430	152700	59061995	2970	2970	2970	2970	0
258	20240430	152600	59061995	2970	2970	2970	2970	0
259	20240430	152500	59061995	2970	2970	2970	2970	0
260	20240430	152400	59061995	2970	2970	2970	2970	0
261	20240430	152300	59061995	2970	2970	2970	2970	0
262	20240430	152200	59061995	2970	2970	2970	2970	0
263	20240430	152100	59061995	2970	2970	2970	2970	0
264	20240430	152000	59061995	2970	2970	2970	2970	0
265	20240430	151900	59061995	2970	2970	2970	2970	0
266	20240430	151800	59061995	2970	2970	2970	2970	6
267	20240430	151700	59044175	2970	2970	2970	2970	20
268	20240430	151600	58984775	2970	2970	2970	2970	3
269	20240430	151500	58975865	2955	2955	2955	2955	0
270	20240430	151400	58975865	2955	2965	2965	2955	143
271	20240430	151300	58552640	2970	2970	2970	2970	0
272	20240430	151200	58552640	2970	2970	2970	2970	2
273	20240430	151100	58546700	2970	2965	2970	2965	14
274	20240430	151000	58505175	2965	2965	2965	2965	0
275	20240430	150900	58505175	2965	2965	2965	2965	0
276	20240430	150800	58505175	2965	2965	2965	2965	2
277	20240430	150700	58499245	2965	2965	2965	2965	0
278	20240430	150600	58499245	2965	2965	2965	2965	11
279	20240430	150500	58466630	2965	2965	2965	2965	1
280	20240430	150400	58463665	2960	2960	2960	2960	20
281	20240430	150300	58404465	2955	2955	2955	2955	0
282	20240430	150200	58404465	2955	2955	2955	2955	14
283	20240430	150100	58363095	2945	2945	2945	2945	0
284	20240430	150000	58363095	2945	2945	2945	2945	0
285	20240430	145900	58363095	2945	2945	2945	2945	0
286	20240430	145800	58363095	2945	2945	2945	2945	0
287	20240430	145700	58363095	2945	2945	2945	2945	0
288	20240430	145600	58363095	2945	2945	2945	2945	0
289	20240430	145500	58363095	2945	2945	2945	2945	0
290	20240430	145400	58363095	2945	2945	2945	2945	105
291	20240430	145300	58053870	2945	2945	2945	2945	123
292	20240430	145200	57691635	2955	2955	2955	2955	0
293	20240430	145100	57691635	2955	2955	2955	2955	0
294	20240430	145000	57691635	2955	2955	2955	2955	0
295	20240430	144900	57691635	2955	2955	2955	2955	0
296	20240430	144800	57691635	2955	2955	2955	2955	0
297	20240430	144700	57691635	2955	2955	2955	2955	0
298	20240430	144600	57691635	2955	2955	2955	2955	0
299	20240430	144500	57691635	2955	2955	2955	2955	0
300	20240430	144400	57691635	2955	2955	2955	2955	1
301	20240430	144300	57688680	2955	2955	2955	2955	0
302	20240430	144200	57688680	2955	2955	2955	2955	0
303	20240430	144100	57688680	2955	2955	2955	2955	0
304	20240430	144000	57688680	2955	2955	2955	2955	0
305	20240430	143900	57688680	2955	2955	2955	2955	0
306	20240430	143800	57688680	2955	2955	2955	2955	0
307	20240430	143700	57688680	2955	2955	2955	2955	0
308	20240430	143600	57688680	2955	2955	2955	2955	6
309	20240430	143500	57670950	2945	2945	2945	2945	0
310	20240430	143400	57670950	2945	2945	2945	2945	0
311	20240430	143300	57670950	2945	2945	2945	2945	0
312	20240430	143200	57670950	2945	2945	2945	2945	0
313	20240430	143100	57670950	2945	2945	2945	2945	0
314	20240430	143000	57670950	2945	2945	2945	2945	19
315	20240430	142900	57614995	2955	2955	2955	2955	0
316	20240430	142800	57614995	2955	2955	2955	2955	0
317	20240430	142700	57614995	2955	2955	2955	2955	0
318	20240430	142600	57614995	2955	2955	2955	2955	0
319	20240430	142500	57614995	2955	2955	2955	2955	0
320	20240430	142400	57614995	2955	2955	2955	2955	1
321	20240430	142300	57612040	2945	2945	2945	2945	0
322	20240430	142200	57612040	2945	2945	2945	2945	0
323	20240430	142100	57612040	2945	2945	2945	2945	0
324	20240430	142000	57612040	2945	2945	2945	2945	0
325	20240430	141900	57612040	2945	2945	2945	2945	0
326	20240430	141800	57612040	2945	2945	2945	2945	1
327	20240430	141700	57609095	2945	2945	2945	2945	0
328	20240430	141600	57609095	2945	2945	2945	2945	10
329	20240430	141500	57579645	2955	2955	2955	2955	3
330	20240430	141400	57570780	2955	2955	2955	2955	9
331	20240430	141300	57544185	2955	2955	2955	2955	0
332	20240430	141200	57544185	2955	2955	2955	2955	0
333	20240430	141100	57544185	2955	2955	2955	2955	0
334	20240430	141000	57544185	2955	2955	2955	2955	0
335	20240430	140900	57544185	2955	2955	2955	2955	0
336	20240430	140800	57544185	2955	2955	2955	2955	0
337	20240430	140700	57544185	2955	2955	2955	2955	0
338	20240430	140600	57544185	2955	2955	2955	2955	0
339	20240430	140500	57544185	2955	2955	2955	2955	1
340	20240430	140400	57541230	2940	2940	2940	2940	0
341	20240430	140300	57541230	2940	2940	2940	2940	0
342	20240430	140200	57541230	2940	2940	2940	2940	0
343	20240430	140100	57541230	2940	2940	2940	2940	0
344	20240430	140000	57541230	2940	2940	2940	2940	0
345	20240430	135900	57541230	2940	2940	2940	2940	0
346	20240430	135800	57541230	2940	2940	2940	2940	0
347	20240430	135700	57541230	2940	2940	2940	2940	0
348	20240430	135600	57541230	2940	2970	2970	2940	300
349	20240430	135500	56654510	2980	2980	2980	2980	0
350	20240430	135400	56654510	2980	2980	2980	2980	0
351	20240430	135300	56654510	2980	2980	2980	2980	0
352	20240430	135200	56654510	2980	2980	2980	2980	0
353	20240430	135100	56654510	2980	2980	2980	2980	0
354	20240430	135000	56654510	2980	2980	2980	2980	0
355	20240430	134900	56654510	2980	2980	2980	2980	0
356	20240430	134800	56654510	2980	2980	2980	2980	0
357	20240430	134700	56654510	2980	2980	2980	2980	0
358	20240430	134600	56654510	2980	2980	2980	2980	0
359	20240430	134500	56654510	2980	2980	2980	2980	0
360	20240430	134400	56654510	2980	2980	2980	2980	0
361	20240430	134300	56654510	2980	2980	2980	2980	0
362	20240430	134200	56654510	2980	2980	2980	2980	0
363	20240430	134100	56654510	2980	2980	2980	2980	0
364	20240430	134000	56654510	2980	2980	2980	2980	0
365	20240430	133900	56654510	2980	2980	2980	2980	0
366	20240430	133800	56654510	2980	2980	2980	2980	0
367	20240430	133700	56654510	2980	2980	2980	2980	0
368	20240430	133600	56654510	2980	2980	2980	2980	0
369	20240430	133500	56654510	2980	2980	2980	2980	0
370	20240430	133400	56654510	2980	2980	2980	2980	0
371	20240430	133300	56654510	2980	2980	2980	2980	0
372	20240430	133200	56654510	2980	2980	2980	2980	0
373	20240430	133100	56654510	2980	2980	2980	2980	0
374	20240430	133000	56654510	2980	2980	2980	2980	0
375	20240430	132900	56654510	2980	2980	2980	2980	0
376	20240430	132800	56654510	2980	2970	2980	2970	10
377	20240430	132700	56624775	2970	2970	2970	2970	0
378	20240430	132600	56624775	2970	2970	2970	2970	0
379	20240430	132500	56624775	2970	2970	2970	2970	0
380	20240430	132400	56624775	2970	2970	2970	2970	0
381	20240430	132300	56624775	2970	2970	2970	2970	0
382	20240430	132200	56624775	2970	2970	2970	2970	10
383	20240430	132100	56595075	2970	2970	2970	2970	200
384	20240430	132000	56001075	2970	2970	2970	2970	0
385	20240430	131900	56001075	2970	2970	2970	2970	0
386	20240430	131800	56001075	2970	2970	2970	2970	0
387	20240430	131700	56001075	2970	2970	2970	2970	0
388	20240430	131600	56001075	2970	2970	2970	2970	0
389	20240430	131500	56001075	2970	2970	2970	2970	0
390	20240430	131400	56001075	2970	2970	2970	2970	0
391	20240430	131300	56001075	2970	2970	2970	2970	0
392	20240430	131200	56001075	2970	2970	2970	2970	0
393	20240430	131100	56001075	2970	2970	2970	2970	0
394	20240430	131000	56001075	2970	2970	2970	2970	0
395	20240430	130900	56001075	2970	2970	2970	2970	0
396	20240430	130800	56001075	2970	2970	2970	2970	0
397	20240430	130700	56001075	2970	2970	2970	2970	0
398	20240430	130600	56001075	2970	2970	2970	2970	0
399	20240430	130500	56001075	2970	2970	2970	2970	14
400	20240430	130400	55959495	2970	2970	2970	2970	0
401	20240430	130300	55959495	2970	2970	2970	2970	0
402	20240430	130200	55959495	2970	2970	2970	2970	0
403	20240430	130100	55959495	2970	2970	2970	2970	0
404	20240430	130000	55959495	2970	2970	2970	2970	0
405	20240430	125900	55959495	2970	2970	2970	2970	0
406	20240430	125800	55959495	2970	2970	2970	2970	0
407	20240430	125700	55959495	2970	2970	2970	2970	0
408	20240430	125600	55959495	2970	2970	2970	2970	20
409	20240430	125500	55900095	2970	2970	2970	2970	0
410	20240430	125400	55900095	2970	2970	2970	2970	45
411	20240430	125300	55766445	2970	2970	2970	2970	0
412	20240430	125200	55766445	2970	2970	2970	2970	1
413	20240430	125100	55763475	2965	2965	2965	2965	0
414	20240430	125000	55763475	2965	2965	2965	2965	0
415	20240430	124900	55763475	2965	2965	2965	2965	0
416	20240430	124800	55763475	2965	2965	2965	2965	0
417	20240430	124700	55763475	2965	2965	2965	2965	0
418	20240430	124600	55763475	2965	2965	2965	2965	0
419	20240430	124500	55763475	2965	2965	2965	2965	0
420	20240430	124400	55763475	2965	2965	2965	2965	0
421	20240430	124300	55763475	2965	2965	2965	2965	8
422	20240430	124200	55739755	2965	2965	2965	2965	0
423	20240430	124100	55739755	2965	2965	2965	2965	1
424	20240430	124000	55736790	2950	2950	2950	2950	0
425	20240430	123900	55736790	2950	2950	2950	2950	0
426	20240430	123800	55736790	2950	2950	2950	2950	0
427	20240430	123700	55736790	2950	2950	2950	2950	0
428	20240430	123600	55736790	2950	2950	2950	2950	0
429	20240430	123500	55736790	2950	2950	2950	2950	0
430	20240430	123400	55736790	2950	2950	2950	2950	4
431	20240430	123300	55724990	2950	2950	2950	2950	0
432	20240430	123200	55724990	2950	2950	2950	2950	0
433	20240430	123100	55724990	2950	2950	2950	2950	0
434	20240430	123000	55724990	2950	2950	2950	2950	0
435	20240430	122900	55724990	2950	2955	2955	2950	3
436	20240430	122800	55716130	2950	2955	2955	2950	500
437	20240430	122700	54241125	2960	2960	2960	2960	0
438	20240430	122600	54241125	2960	2960	2960	2960	1
439	20240430	122500	54238165	2965	2965	2965	2965	0
440	20240430	122400	54238165	2965	2965	2965	2965	0
441	20240430	122300	54238165	2965	2965	2965	2965	0
442	20240430	122200	54238165	2965	2965	2965	2965	0
443	20240430	122100	54238165	2965	2965	2965	2965	0
444	20240430	122000	54238165	2965	2965	2965	2965	4
445	20240430	121900	54226305	2965	2965	2965	2965	0
446	20240430	121800	54226305	2965	2965	2965	2965	0
447	20240430	121700	54226305	2965	2965	2965	2965	0
448	20240430	121600	54226305	2965	2965	2965	2965	1
449	20240430	121500	54223340	2950	2950	2950	2950	0
450	20240430	121400	54223340	2950	2950	2950	2950	417
451	20240430	121300	52993190	2955	2955	2955	2955	0
452	20240430	121200	52993190	2955	2955	2955	2955	0
453	20240430	121100	52993190	2955	2955	2955	2955	56
454	20240430	121000	52827710	2960	2960	2960	2960	30
455	20240430	120900	52738910	2950	2955	2955	2950	1850
456	20240430	120800	47278760	2960	2980	2980	2960	22
457	20240430	120700	47213235	2965	2970	2970	2965	442
458	20240430	120600	45902670	2980	2980	2980	2980	0
459	20240430	120500	45902670	2980	2980	2980	2980	0
460	20240430	120400	45902670	2980	2980	2980	2980	0
461	20240430	120300	45902670	2980	2980	2980	2980	0
462	20240430	120200	45902670	2980	2980	2980	2980	0
463	20240430	120100	45902670	2980	2980	2980	2980	0
464	20240430	120000	45902670	2980	2980	2980	2980	0
465	20240430	115900	45902670	2980	2980	2980	2980	0
466	20240430	115800	45902670	2980	2980	2980	2980	0
467	20240430	115700	45902670	2980	2980	2980	2980	0
468	20240430	115600	45902670	2980	2980	2980	2980	0
469	20240430	115500	45902670	2980	2980	2980	2980	0
470	20240430	115400	45902670	2980	2980	2980	2980	0
471	20240430	115300	45902670	2980	2980	2980	2980	0
472	20240430	115200	45902670	2980	2980	2980	2980	0
473	20240430	115100	45902670	2980	2980	2980	2980	0
474	20240430	115000	45902670	2980	2980	2980	2980	0
475	20240430	114900	45902670	2980	2980	2980	2980	0
476	20240430	114800	45902670	2980	2980	2980	2980	0
477	20240430	114700	45902670	2980	2980	2980	2980	0
478	20240430	114600	45902670	2980	2980	2980	2980	2
479	20240430	114500	45896710	2980	2980	2980	2980	30
480	20240430	114400	45807310	2980	2980	2980	2980	0
481	20240430	114300	45807310	2980	2975	2980	2975	100
482	20240430	114200	45509320	2980	2980	2980	2980	0
483	20240430	114100	45509320	2980	2980	2980	2980	0
484	20240430	114000	45509320	2980	2980	2980	2980	0
485	20240430	113900	45509320	2980	2980	2980	2980	0
486	20240430	113800	45509320	2980	2980	2980	2980	0
487	20240430	113700	45509320	2980	2980	2980	2980	0
488	20240430	113600	45509320	2980	2980	2980	2980	0
489	20240430	113500	45509320	2980	2980	2980	2980	0
490	20240430	113400	45509320	2980	2980	2980	2980	0
491	20240430	113300	45509320	2980	2975	2980	2975	1500
492	20240430	113200	41040425	2975	2975	2975	2975	0
493	20240430	113100	41040425	2975	2975	2975	2975	0
494	20240430	113000	41040425	2975	2975	2975	2975	1
495	20240430	112900	41037450	2955	2955	2955	2955	100
496	20240430	112800	40741950	2955	2955	2955	2955	39
497	20240430	112700	40626705	2955	2960	2960	2955	101
498	20240430	112600	40328025	2965	2965	2965	2965	0
499	20240430	112500	40328025	2965	2965	2965	2965	0
500	20240430	112400	40328025	2965	2965	2965	2965	0
501	20240430	112300	40328025	2965	2965	2965	2965	0
502	20240430	112200	40328025	2965	2965	2965	2965	165
503	20240430	112100	39838800	2965	2965	2965	2965	135
504	20240430	112000	39438525	2965	2965	2965	2965	0
505	20240430	111900	39438525	2965	2965	2965	2965	0
506	20240430	111800	39438525	2965	2965	2965	2965	65
507	20240430	111700	39245800	2965	2965	2965	2965	0
508	20240430	111600	39245800	2965	2965	2965	2965	0
509	20240430	111500	39245800	2965	2965	2965	2965	0
510	20240430	111400	39245800	2965	2965	2965	2965	0
511	20240430	111300	39245800	2965	2965	2965	2965	0
512	20240430	111200	39245800	2965	2965	2965	2965	0
513	20240430	111100	39245800	2965	2965	2965	2965	40
514	20240430	111000	39127200	2970	2970	2970	2970	0
515	20240430	110900	39127200	2970	2970	2970	2970	0
516	20240430	110800	39127200	2970	2970	2970	2970	0
517	20240430	110700	39127200	2970	2970	2970	2970	0
518	20240430	110600	39127200	2970	2970	2970	2970	0
519	20240430	110500	39127200	2970	2970	2970	2970	0
520	20240430	110400	39127200	2970	2970	2970	2970	0
521	20240430	110300	39127200	2970	2970	2970	2970	0
522	20240430	110200	39127200	2970	2970	2970	2970	0
523	20240430	110100	39127200	2970	2970	2970	2970	731
524	20240430	110000	36956130	2970	2970	2970	2970	0
525	20240430	105900	36956130	2970	2970	2970	2970	0
526	20240430	105800	36956130	2970	2970	2970	2970	0
527	20240430	105700	36956130	2970	2970	2970	2970	0
528	20240430	105600	36956130	2970	2970	2970	2970	0
529	20240430	105500	36956130	2970	2970	2970	2970	1
530	20240430	105400	36953160	2960	2960	2960	2960	0
531	20240430	105300	36953160	2960	2960	2960	2960	0
532	20240430	105200	36953160	2960	2960	2960	2960	0
533	20240430	105100	36953160	2960	2960	2960	2960	0
534	20240430	105000	36953160	2960	2960	2960	2960	0
535	20240430	104900	36953160	2960	2960	2960	2960	0
536	20240430	104800	36953160	2960	2960	2960	2960	0
537	20240430	104700	36953160	2960	2960	2960	2960	0
538	20240430	104600	36953160	2960	2960	2960	2960	0
539	20240430	104500	36953160	2960	2960	2960	2960	0
540	20240430	104400	36953160	2960	2960	2960	2960	61
541	20240430	104300	36772600	2970	2970	2970	2970	0
542	20240430	104200	36772600	2970	2970	2970	2970	0
543	20240430	104100	36772600	2970	2970	2970	2970	0
544	20240430	104000	36772600	2970	2970	2970	2970	0
545	20240430	103900	36772600	2970	2970	2970	2970	0
546	20240430	103800	36772600	2970	2970	2970	2970	0
547	20240430	103700	36772600	2970	2970	2970	2970	0
548	20240430	103600	36772600	2970	2970	2970	2970	0
549	20240430	103500	36772600	2970	2970	2970	2970	0
550	20240430	103400	36772600	2970	2970	2970	2970	0
551	20240430	103300	36772600	2970	2970	2970	2970	0
552	20240430	103200	36772600	2970	2970	2970	2970	0
553	20240430	103100	36772600	2970	2970	2970	2970	520
554	20240430	103000	35228200	2975	2975	2975	2975	0
555	20240430	102900	35228200	2975	2975	2975	2975	0
556	20240430	102800	35228200	2975	2975	2975	2975	0
557	20240430	102700	35228200	2975	2975	2975	2975	1
558	20240430	102600	35225225	2970	2970	2970	2970	0
559	20240430	102500	35225225	2970	2970	2970	2970	0
560	20240430	102400	35225225	2970	2970	2970	2970	0
561	20240430	102300	35225225	2970	2970	2970	2970	0
562	20240430	102200	35225225	2970	2970	2970	2970	0
563	20240430	102100	35225225	2970	2970	2970	2970	0
564	20240430	102000	35225225	2970	2970	2970	2970	0
565	20240430	101900	35225225	2970	2970	2970	2970	0
566	20240430	101800	35225225	2970	2970	2970	2970	0
567	20240430	101700	35225225	2970	2970	2970	2970	3324
568	20240430	101600	25352945	2975	2975	2975	2975	0
569	20240430	101500	25352945	2975	2975	2975	2975	0
570	20240430	101400	25352945	2975	2975	2975	2975	15
571	20240430	101300	25308320	2975	2975	2975	2975	1
572	20240430	101200	25305345	2970	2970	2970	2970	0
573	20240430	101100	25305345	2970	2970	2970	2970	30
574	20240430	101000	25216245	2970	2970	2970	2970	0
575	20240430	100900	25216245	2970	2970	2970	2970	55
576	20240430	100800	25052895	2970	2970	2970	2970	0
577	20240430	100700	25052895	2970	2970	2970	2970	500
578	20240430	100600	23567895	2970	2970	2970	2970	91
579	20240430	100500	23297625	2970	2970	2970	2970	0
580	20240430	100400	23297625	2970	2970	2970	2970	0
581	20240430	100300	23297625	2970	2970	2970	2970	1
582	20240430	100200	23294655	2970	2970	2970	2970	0
583	20240430	100100	23294655	2970	2970	2970	2970	0
584	20240430	100000	23294655	2970	2970	2970	2970	0
585	20240430	095900	23294655	2970	2970	2970	2970	0
586	20240430	095800	23294655	2970	2970	2970	2970	0
587	20240430	095700	23294655	2970	2970	2970	2970	1
588	20240430	095600	23291685	2970	2970	2970	2970	0
589	20240430	095500	23291685	2970	2970	2970	2970	0
590	20240430	095400	23291685	2970	2970	2970	2970	0
591	20240430	095300	23291685	2970	2970	2970	2970	1
592	20240430	095200	23288715	2955	2955	2955	2955	200
593	20240430	095100	22697715	2970	2970	2970	2970	0
594	20240430	095000	22697715	2970	2970	2970	2970	1
595	20240430	094900	22694745	2955	2955	2955	2955	0
596	20240430	094800	22694745	2955	2955	2955	2955	0
597	20240430	094700	22694745	2955	2955	2955	2955	0
598	20240430	094600	22694745	2955	2955	2955	2955	0
599	20240430	094500	22694745	2955	2955	2955	2955	0
600	20240430	094400	22694745	2955	2955	2955	2955	0
601	20240430	094300	22694745	2955	2955	2955	2955	12
602	20240430	094200	22659285	2955	2960	2960	2955	500
603	20240430	094100	21181780	2955	2965	2965	2955	298
604	20240430	094000	20300135	2970	2970	2970	2970	52
605	20240430	093900	20145695	2970	2970	2970	2970	0
606	20240430	093800	20145695	2970	2970	2970	2970	0
607	20240430	093700	20145695	2970	2965	2970	2965	100
608	20240430	093600	19849130	2965	2965	2965	2965	0
609	20240430	093500	19849130	2965	2965	2965	2965	0
610	20240430	093400	19849130	2965	2965	2965	2965	413
611	20240430	093300	18624585	2965	2965	2965	2965	0
612	20240430	093200	18624585	2965	2970	2970	2965	293
613	20240430	093100	17754820	2975	2975	2975	2975	1
614	20240430	093000	17751845	2980	2980	2980	2980	0
615	20240430	092900	17751845	2980	2980	2980	2980	60
616	20240430	092800	17573045	2980	2980	2980	2980	0
617	20240430	092700	17573045	2980	2980	2980	2980	0
618	20240430	092600	17573045	2980	2980	2980	2980	0
619	20240430	092500	17573045	2980	2980	2980	2980	0
620	20240430	092400	17573045	2980	2980	2980	2980	0
621	20240430	092300	17573045	2980	2980	2980	2980	0
622	20240430	092200	17573045	2980	2980	2980	2980	0
623	20240430	092100	17573045	2980	2980	2980	2980	0
624	20240430	092000	17573045	2980	2980	2980	2980	300
625	20240430	091900	16679045	2980	2980	2980	2980	0
626	20240430	091800	16679045	2980	2980	2980	2980	0
627	20240430	091700	16679045	2980	2980	2980	2980	0
628	20240430	091600	16679045	2980	2980	2980	2980	0
629	20240430	091500	16679045	2980	2980	2980	2980	1
630	20240430	091400	16676065	2975	2975	2975	2975	0
631	20240430	091300	16676065	2975	2975	2975	2975	0
632	20240430	091200	16676065	2975	2975	2975	2975	0
633	20240430	091100	16676065	2975	2975	2975	2975	1419
634	20240430	091000	12454540	2980	2980	2980	2980	337
635	20240430	090900	11450280	2975	2975	2975	2975	0
636	20240430	090800	11450280	2975	2975	2975	2975	0
637	20240430	090700	11450280	2975	2975	2975	2975	0
638	20240430	090600	11450280	2975	2975	2975	2975	0
639	20240430	090500	11450280	2975	2975	2975	2975	2
640	20240430	090400	11444330	2975	2980	2980	2975	200
641	20240430	090300	10849320	2980	2990	2990	2980	1028
642	20240430	090200	7785580	2995	2995	2995	2995	10
643	20240430	090100	7755630	2995	2980	2995	2980	1545
644	20240430	090000	3136530	2975	3000	3000	2975	1049