KissMeData/094280/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200400	129785920	12710	12710	12710	12710	61
3	20240430	200300	129785920	12710	12710	12710	12710	0
4	20240430	200200	129785920	12710	12710	12710	12710	0
5	20240430	200100	129785920	12710	12710	12710	12710	0
6	20240430	200000	129785920	12710	12710	12710	12710	0
7	20240430	195900	129785920	12710	12710	12710	12710	0
8	20240430	195800	129785920	12710	12710	12710	12710	0
9	20240430	195700	129785920	12710	12710	12710	12710	0
10	20240430	195600	129785920	12710	12710	12710	12710	0
11	20240430	195500	129785920	12710	12710	12710	12710	0
12	20240430	195400	129785920	12710	12710	12710	12710	0
13	20240430	195300	129785920	12710	12710	12710	12710	0
14	20240430	195200	129785920	12710	12710	12710	12710	0
15	20240430	195100	129785920	12710	12710	12710	12710	0
16	20240430	195000	129785920	12710	12710	12710	12710	0
17	20240430	194900	129785920	12710	12710	12710	12710	0
18	20240430	194800	129785920	12710	12710	12710	12710	0
19	20240430	194700	129785920	12710	12710	12710	12710	0
20	20240430	194600	129785920	12710	12710	12710	12710	0
21	20240430	194500	129785920	12710	12710	12710	12710	0
22	20240430	194400	129785920	12710	12710	12710	12710	0
23	20240430	194300	129785920	12710	12710	12710	12710	0
24	20240430	194200	129785920	12710	12710	12710	12710	0
25	20240430	194100	129785920	12710	12710	12710	12710	0
26	20240430	194000	129785920	12710	12710	12710	12710	0
27	20240430	193900	129785920	12710	12710	12710	12710	0
28	20240430	193800	129785920	12710	12710	12710	12710	0
29	20240430	193700	129785920	12710	12710	12710	12710	0
30	20240430	193600	129785920	12710	12710	12710	12710	0
31	20240430	193500	129785920	12710	12710	12710	12710	0
32	20240430	193400	129785920	12710	12710	12710	12710	61
33	20240430	193300	129785920	12710	12710	12710	12710	0
34	20240430	193200	129785920	12710	12710	12710	12710	0
35	20240430	193100	129785920	12710	12710	12710	12710	0
36	20240430	193000	129785920	12710	12710	12710	12710	0
37	20240430	192900	129785920	12710	12710	12710	12710	0
38	20240430	192800	129785920	12710	12710	12710	12710	0
39	20240430	192700	129785920	12710	12710	12710	12710	0
40	20240430	192600	129785920	12710	12710	12710	12710	0
41	20240430	192500	129785920	12710	12710	12710	12710	0
42	20240430	192400	129785920	12710	12710	12710	12710	0
43	20240430	192300	129785920	12710	12710	12710	12710	0
44	20240430	192200	129785920	12710	12710	12710	12710	0
45	20240430	192100	129785920	12710	12710	12710	12710	0
46	20240430	192000	129785920	12710	12710	12710	12710	0
47	20240430	191900	129785920	12710	12710	12710	12710	0
48	20240430	191800	129785920	12710	12710	12710	12710	0
49	20240430	191700	129785920	12710	12710	12710	12710	0
50	20240430	191600	129785920	12710	12710	12710	12710	0
51	20240430	191500	129785920	12710	12710	12710	12710	0
52	20240430	191400	129785920	12710	12710	12710	12710	0
53	20240430	191300	129785920	12710	12710	12710	12710	0
54	20240430	191200	129785920	12710	12710	12710	12710	0
55	20240430	191100	129785920	12710	12710	12710	12710	0
56	20240430	191000	129785920	12710	12710	12710	12710	0
57	20240430	190900	129785920	12710	12710	12710	12710	0
58	20240430	190800	129785920	12710	12710	12710	12710	0
59	20240430	190700	129785920	12710	12710	12710	12710	0
60	20240430	190600	129785920	12710	12710	12710	12710	0
61	20240430	190500	129785920	12710	12710	12710	12710	0
62	20240430	190400	129785920	12710	12710	12710	12710	61
63	20240430	190300	129785920	12710	12710	12710	12710	0
64	20240430	190200	129785920	12710	12710	12710	12710	0
65	20240430	190100	129785920	12710	12710	12710	12710	0
66	20240430	190000	129785920	12710	12710	12710	12710	0
67	20240430	185900	129785920	12710	12710	12710	12710	0
68	20240430	185800	129785920	12710	12710	12710	12710	0
69	20240430	185700	129785920	12710	12710	12710	12710	0
70	20240430	185600	129785920	12710	12710	12710	12710	0
71	20240430	185500	129785920	12710	12710	12710	12710	0
72	20240430	185400	129785920	12710	12710	12710	12710	0
73	20240430	185300	129785920	12710	12710	12710	12710	0
74	20240430	185200	129785920	12710	12710	12710	12710	0
75	20240430	185100	129785920	12710	12710	12710	12710	0
76	20240430	185000	129785920	12710	12710	12710	12710	0
77	20240430	184900	129785920	12710	12710	12710	12710	0
78	20240430	184800	129785920	12710	12710	12710	12710	0
79	20240430	184700	129785920	12710	12710	12710	12710	0
80	20240430	184600	129785920	12710	12710	12710	12710	0
81	20240430	184500	129785920	12710	12710	12710	12710	0
82	20240430	184400	129785920	12710	12710	12710	12710	0
83	20240430	184300	129785920	12710	12710	12710	12710	0
84	20240430	184200	129785920	12710	12710	12710	12710	0
85	20240430	184100	129785920	12710	12710	12710	12710	0
86	20240430	184000	129785920	12710	12710	12710	12710	0
87	20240430	183900	129785920	12710	12710	12710	12710	0
88	20240430	183800	129785920	12710	12710	12710	12710	0
89	20240430	183700	129785920	12710	12710	12710	12710	0
90	20240430	183600	129785920	12710	12710	12710	12710	0
91	20240430	183500	129785920	12710	12710	12710	12710	0
92	20240430	183400	129785920	12710	12710	12710	12710	61
93	20240430	183300	129785920	12710	12710	12710	12710	0
94	20240430	183200	129785920	12710	12710	12710	12710	0
95	20240430	183100	129785920	12710	12710	12710	12710	0
96	20240430	183000	129785920	12710	12710	12710	12710	0
97	20240430	182900	129785920	12710	12710	12710	12710	0
98	20240430	182800	129785920	12710	12710	12710	12710	0
99	20240430	182700	129785920	12710	12710	12710	12710	0
100	20240430	182600	129785920	12710	12710	12710	12710	0
101	20240430	182500	129785920	12710	12710	12710	12710	0
102	20240430	182400	129785920	12710	12710	12710	12710	0
103	20240430	182300	129785920	12710	12710	12710	12710	0
104	20240430	182200	129785920	12710	12710	12710	12710	0
105	20240430	182100	129785920	12710	12710	12710	12710	0
106	20240430	182000	129785920	12710	12710	12710	12710	0
107	20240430	181900	129785920	12710	12710	12710	12710	0
108	20240430	181800	129785920	12710	12710	12710	12710	0
109	20240430	181700	129785920	12710	12710	12710	12710	0
110	20240430	181600	129785920	12710	12710	12710	12710	0
111	20240430	181500	129785920	12710	12710	12710	12710	0
112	20240430	181400	129785920	12710	12710	12710	12710	0
113	20240430	181300	129785920	12710	12710	12710	12710	0
114	20240430	181200	129785920	12710	12710	12710	12710	0
115	20240430	181100	129785920	12710	12710	12710	12710	0
116	20240430	181000	129785920	12710	12710	12710	12710	0
117	20240430	180900	129785920	12710	12710	12710	12710	0
118	20240430	180800	129785920	12710	12710	12710	12710	0
119	20240430	180700	129785920	12710	12710	12710	12710	0
120	20240430	180600	129785920	12710	12710	12710	12710	0
121	20240430	180500	129785920	12710	12710	12710	12710	0
122	20240430	180400	129785920	12710	12710	12710	12710	61
123	20240430	180300	129785920	12710	12710	12710	12710	0
124	20240430	180200	129785920	12710	12710	12710	12710	0
125	20240430	180100	129785920	12710	12710	12710	12710	0
126	20240430	180000	129785920	12710	12710	12710	12710	0
127	20240430	175900	129785920	12710	12710	12710	12710	0
128	20240430	175800	129785920	12710	12710	12710	12710	0
129	20240430	175700	129785920	12710	12710	12710	12710	0
130	20240430	175600	129785920	12710	12710	12710	12710	0
131	20240430	175500	129785920	12710	12710	12710	12710	0
132	20240430	175400	129785920	12710	12710	12710	12710	0
133	20240430	175300	129785920	12710	12710	12710	12710	0
134	20240430	175200	129785920	12710	12710	12710	12710	0
135	20240430	175100	129785920	12710	12710	12710	12710	0
136	20240430	175000	129785920	12710	12710	12710	12710	0
137	20240430	174900	129785920	12710	12710	12710	12710	0
138	20240430	174800	129785920	12710	12710	12710	12710	0
139	20240430	174700	129785920	12710	12710	12710	12710	0
140	20240430	174600	129785920	12710	12710	12710	12710	0
141	20240430	174500	129785920	12710	12710	12710	12710	0
142	20240430	174400	129785920	12710	12710	12710	12710	0
143	20240430	174300	129785920	12710	12710	12710	12710	0
144	20240430	174200	129785920	12710	12710	12710	12710	0
145	20240430	174100	129785920	12710	12710	12710	12710	0
146	20240430	174000	129785920	12710	12710	12710	12710	0
147	20240430	173900	129785920	12710	12710	12710	12710	0
148	20240430	173800	129785920	12710	12710	12710	12710	0
149	20240430	173700	129785920	12710	12710	12710	12710	0
150	20240430	173600	129785920	12710	12710	12710	12710	0
151	20240430	173500	129785920	12710	12710	12710	12710	0
152	20240430	173400	129785920	12710	12710	12710	12710	61
153	20240430	173300	129785920	12710	12710	12710	12710	0
154	20240430	173200	129785920	12710	12710	12710	12710	0
155	20240430	173100	129785920	12710	12710	12710	12710	0
156	20240430	173000	129785920	12710	12710	12710	12710	0
157	20240430	172900	129785920	12710	12710	12710	12710	0
158	20240430	172800	129785920	12710	12710	12710	12710	0
159	20240430	172700	129785920	12710	12710	12710	12710	0
160	20240430	172600	129785920	12710	12710	12710	12710	0
161	20240430	172500	129785920	12710	12710	12710	12710	0
162	20240430	172400	129785920	12710	12710	12710	12710	0
163	20240430	172300	129785920	12710	12710	12710	12710	0
164	20240430	172200	129785920	12710	12710	12710	12710	0
165	20240430	172100	129785920	12710	12710	12710	12710	0
166	20240430	172000	129785920	12710	12710	12710	12710	0
167	20240430	171900	129785920	12710	12710	12710	12710	0
168	20240430	171800	129785920	12710	12710	12710	12710	0
169	20240430	171700	129785920	12710	12710	12710	12710	0
170	20240430	171600	129785920	12710	12710	12710	12710	0
171	20240430	171500	129785920	12710	12710	12710	12710	0
172	20240430	171400	129785920	12710	12710	12710	12710	0
173	20240430	171300	129785920	12710	12710	12710	12710	0
174	20240430	171200	129785920	12710	12710	12710	12710	0
175	20240430	171100	129785920	12710	12710	12710	12710	0
176	20240430	171000	129785920	12710	12710	12710	12710	0
177	20240430	170900	129785920	12710	12710	12710	12710	0
178	20240430	170800	129785920	12710	12710	12710	12710	0
179	20240430	170700	129785920	12710	12710	12710	12710	0
180	20240430	170600	129785920	12710	12710	12710	12710	0
181	20240430	170500	129785920	12710	12710	12710	12710	0
182	20240430	170400	129785920	12710	12710	12710	12710	61
183	20240430	170300	129785920	12710	12710	12710	12710	0
184	20240430	170200	129785920	12710	12710	12710	12710	0
185	20240430	170100	129785920	12710	12710	12710	12710	0
186	20240430	170000	129785920	12710	12710	12710	12710	0
187	20240430	165900	129785920	12710	12710	12710	12710	0
188	20240430	165800	129785920	12710	12710	12710	12710	0
189	20240430	165700	129785920	12710	12710	12710	12710	0
190	20240430	165600	129785920	12710	12710	12710	12710	0
191	20240430	165500	129785920	12710	12710	12710	12710	0
192	20240430	165400	129785920	12710	12710	12710	12710	0
193	20240430	165300	129785920	12710	12710	12710	12710	0
194	20240430	165200	129785920	12710	12710	12710	12710	0
195	20240430	165100	129785920	12710	12710	12710	12710	0
196	20240430	165000	129785920	12710	12710	12710	12710	0
197	20240430	164900	129785920	12710	12710	12710	12710	0
198	20240430	164800	129785920	12710	12710	12710	12710	0
199	20240430	164700	129785920	12710	12710	12710	12710	0
200	20240430	164600	129785920	12710	12710	12710	12710	0
201	20240430	164500	129785920	12710	12710	12710	12710	0
202	20240430	164400	129785920	12710	12710	12710	12710	0
203	20240430	164300	129785920	12710	12710	12710	12710	0
204	20240430	164200	129785920	12710	12710	12710	12710	0
205	20240430	164100	129785920	12710	12710	12710	12710	0
206	20240430	164000	129785920	12710	12710	12710	12710	0
207	20240430	163900	129785920	12710	12710	12710	12710	0
208	20240430	163800	129785920	12710	12710	12710	12710	0
209	20240430	163700	129785920	12710	12710	12710	12710	0
210	20240430	163600	129785920	12710	12710	12710	12710	0
211	20240430	163500	129785920	12710	12710	12710	12710	0
212	20240430	163400	129785920	12710	12710	12710	12710	61
213	20240430	163300	129785920	12710	12710	12710	12710	0
214	20240430	163200	129785920	12710	12710	12710	12710	0
215	20240430	163100	129785920	12710	12710	12710	12710	0
216	20240430	163000	129785920	12710	12710	12710	12710	0
217	20240430	162900	129785920	12710	12710	12710	12710	0
218	20240430	162800	129785920	12710	12710	12710	12710	0
219	20240430	162700	129785920	12710	12710	12710	12710	0
220	20240430	162600	129785920	12710	12710	12710	12710	0
221	20240430	162500	129785920	12710	12710	12710	12710	0
222	20240430	162400	129785920	12710	12710	12710	12710	0
223	20240430	162300	129785920	12710	12710	12710	12710	0
224	20240430	162200	129785920	12710	12710	12710	12710	0
225	20240430	162100	129785920	12710	12710	12710	12710	0
226	20240430	162000	129785920	12710	12710	12710	12710	0
227	20240430	161900	129785920	12710	12710	12710	12710	0
228	20240430	161800	129785920	12710	12710	12710	12710	0
229	20240430	161700	129785920	12710	12710	12710	12710	0
230	20240430	161600	129785920	12710	12710	12710	12710	0
231	20240430	161500	129785920	12710	12710	12710	12710	0
232	20240430	161400	129785920	12710	12710	12710	12710	0
233	20240430	161300	129785920	12710	12710	12710	12710	0
234	20240430	161200	129785920	12710	12710	12710	12710	0
235	20240430	161100	129785920	12710	12710	12710	12710	0
236	20240430	161000	129785920	12710	12710	12710	12710	0
237	20240430	160900	129785920	12710	12710	12710	12710	0
238	20240430	160800	129785920	12710	12710	12710	12710	0
239	20240430	160700	129785920	12710	12710	12710	12710	0
240	20240430	160600	129785920	12710	12710	12710	12710	0
241	20240430	160500	129785920	12710	12710	12710	12710	0
242	20240430	160400	129785920	12710	12710	12710	12710	61
243	20240430	160300	129785920	12710	12710	12710	12710	0
244	20240430	160200	129785920	12710	12710	12710	12710	0
245	20240430	160100	129785920	12710	12710	12710	12710	0
246	20240430	160000	129785920	12710	12710	12710	12710	0
247	20240430	155900	129785920	12710	12710	12710	12710	0
248	20240430	155800	129785920	12710	12710	12710	12710	0
249	20240430	155700	129785920	12710	12710	12710	12710	0
250	20240430	155600	129785920	12710	12710	12710	12710	0
251	20240430	155500	129785920	12710	12710	12710	12710	0
252	20240430	155400	129785920	12710	12710	12710	12710	0
253	20240430	155300	129785920	12710	12710	12710	12710	0
254	20240430	155200	129785920	12710	12710	12710	12710	0
255	20240430	155100	129785920	12710	12710	12710	12710	0
256	20240430	155000	129785920	12710	12710	12710	12710	0
257	20240430	154900	129785920	12710	12710	12710	12710	0
258	20240430	154800	129785920	12710	12710	12710	12710	0
259	20240430	154700	129785920	12710	12710	12710	12710	0
260	20240430	154600	129785920	12710	12710	12710	12710	0
261	20240430	154500	129785920	12710	12710	12710	12710	0
262	20240430	154400	129785920	12710	12710	12710	12710	0
263	20240430	154300	129785920	12710	12710	12710	12710	0
264	20240430	154200	129785920	12710	12710	12710	12710	0
265	20240430	154100	129785920	12710	12710	12710	12710	0
266	20240430	154000	129785920	12710	12710	12710	12710	0
267	20240430	153900	129785920	12710	12710	12710	12710	0
268	20240430	153800	129785920	12710	12710	12710	12710	0
269	20240430	153700	129785920	12710	12710	12710	12710	0
270	20240430	153600	129785920	12710	12710	12710	12710	0
271	20240430	153500	129785920	12710	12710	12710	12710	0
272	20240430	153400	129785920	12710	12710	12710	12710	61
273	20240430	153300	129785920	12710	12710	12710	12710	0
274	20240430	153200	129785920	12710	12710	12710	12710	0
275	20240430	153100	129785920	12710	12710	12710	12710	0
276	20240430	153000	129785920	12710	12710	12710	12710	61
277	20240430	152900	129010610	12710	12710	12710	12710	0
278	20240430	152800	129010610	12710	12710	12710	12710	0
279	20240430	152700	129010610	12710	12710	12710	12710	0
280	20240430	152600	129010610	12710	12710	12710	12710	0
281	20240430	152500	129010610	12710	12710	12710	12710	0
282	20240430	152400	129010610	12710	12710	12710	12710	0
283	20240430	152300	129010610	12710	12710	12710	12710	0
284	20240430	152200	129010610	12710	12710	12710	12710	0
285	20240430	152100	129010610	12710	12710	12710	12710	0
286	20240430	152000	129010610	12710	12710	12710	12710	0
287	20240430	151900	129010610	12710	12710	12710	12710	1
288	20240430	151800	128997900	12700	12700	12700	12700	0
289	20240430	151700	128997900	12700	12700	12700	12700	0
290	20240430	151600	128997900	12700	12700	12700	12700	0
291	20240430	151500	128997900	12700	12700	12700	12700	0
292	20240430	151400	128997900	12700	12710	12710	12700	350
293	20240430	151300	124549410	12710	12710	12710	12710	8
294	20240430	151200	124447730	12710	12710	12710	12710	0
295	20240430	151100	124447730	12710	12710	12710	12710	0
296	20240430	151000	124447730	12710	12710	12710	12710	1
297	20240430	150900	124435020	12710	12710	12710	12710	1
298	20240430	150800	124422310	12700	12700	12700	12700	0
299	20240430	150700	124422310	12700	12700	12700	12700	0
300	20240430	150600	124422310	12700	12700	12700	12700	0
301	20240430	150500	124422310	12700	12700	12700	12700	158
302	20240430	150400	122415710	12700	12700	12700	12700	0
303	20240430	150300	122415710	12700	12700	12700	12700	100
304	20240430	150200	121145710	12710	12710	12710	12710	4
305	20240430	150100	121094870	12710	12700	12710	12700	18
306	20240430	150000	120866260	12700	12700	12700	12700	2
307	20240430	145900	120840860	12700	12700	12700	12700	0
308	20240430	145800	120840860	12700	12700	12700	12700	1
309	20240430	145700	120828160	12700	12700	12700	12700	1
310	20240430	145600	120815460	12700	12700	12700	12700	0
311	20240430	145500	120815460	12700	12700	12700	12700	4
312	20240430	145400	120764660	12700	12700	12700	12700	0
313	20240430	145300	120764660	12700	12700	12700	12700	0
314	20240430	145200	120764660	12700	12700	12700	12700	1
315	20240430	145100	120751960	12700	12700	12700	12700	0
316	20240430	145000	120751960	12700	12700	12700	12700	2
317	20240430	144900	120726560	12700	12700	12700	12700	0
318	20240430	144800	120726560	12700	12700	12700	12700	50
319	20240430	144700	120091560	12700	12700	12700	12700	1
320	20240430	144600	120078860	12700	12700	12700	12700	0
321	20240430	144500	120078860	12700	12700	12700	12700	1
322	20240430	144400	120066160	12700	12700	12700	12700	0
323	20240430	144300	120066160	12700	12700	12700	12700	0
324	20240430	144200	120066160	12700	12700	12700	12700	1
325	20240430	144100	120053460	12700	12700	12700	12700	0
326	20240430	144000	120053460	12700	12700	12700	12700	1
327	20240430	143900	120040760	12700	12700	12700	12700	216
328	20240430	143800	117297560	12700	12700	12710	12700	5
329	20240430	143700	117234040	12710	12700	12710	12690	82
330	20240430	143600	116192640	12700	12700	12700	12700	0
331	20240430	143500	116192640	12700	12700	12700	12700	1
332	20240430	143400	116179940	12700	12700	12700	12700	66
333	20240430	143300	115341740	12700	12700	12700	12700	0
334	20240430	143200	115341740	12700	12700	12700	12700	1
335	20240430	143100	115329040	12700	12700	12700	12700	4
336	20240430	143000	115278240	12700	12700	12700	12700	1
337	20240430	142900	115265540	12700	12700	12700	12700	1
338	20240430	142800	115252840	12700	12700	12700	12700	0
339	20240430	142700	115252840	12700	12700	12700	12700	1
340	20240430	142600	115240140	12700	12700	12700	12700	1
341	20240430	142500	115227440	12700	12700	12700	12700	1
342	20240430	142400	115214740	12700	12700	12700	12700	0
343	20240430	142300	115214740	12700	12700	12700	12700	1
344	20240430	142200	115202040	12700	12700	12700	12700	0
345	20240430	142100	115202040	12700	12700	12700	12700	0
346	20240430	142000	115202040	12700	12700	12700	12700	1
347	20240430	141900	115189340	12710	12710	12710	12710	0
348	20240430	141800	115189340	12710	12710	12710	12710	238
349	20240430	141700	112164360	12710	12710	12710	12710	0
350	20240430	141600	112164360	12710	12710	12710	12710	0
351	20240430	141500	112164360	12710	12710	12710	12710	1
352	20240430	141400	112151650	12720	12720	12720	12720	0
353	20240430	141300	112151650	12720	12710	12720	12710	133
354	20240430	141200	110461210	12710	12710	12710	12710	0
355	20240430	141100	110461210	12710	12710	12710	12710	0
356	20240430	141000	110461210	12710	12710	12710	12710	1
357	20240430	140900	110448500	12710	12710	12710	12710	0
358	20240430	140800	110448500	12710	12710	12710	12710	1
359	20240430	140700	110435790	12710	12710	12710	12710	0
360	20240430	140600	110435790	12710	12710	12710	12710	0
361	20240430	140500	110435790	12710	12710	12710	12710	1
362	20240430	140400	110423080	12710	12710	12710	12710	0
363	20240430	140300	110423080	12710	12710	12710	12710	0
364	20240430	140200	110423080	12710	12710	12710	12710	0
365	20240430	140100	110423080	12710	12710	12710	12710	8
366	20240430	140000	110321400	12720	12720	12720	12720	37
367	20240430	135900	109850760	12720	12720	12720	12720	0
368	20240430	135800	109850760	12720	12720	12720	12720	0
369	20240430	135700	109850760	12720	12720	12720	12720	0
370	20240430	135600	109850760	12720	12720	12720	12720	1
371	20240430	135500	109838040	12720	12720	12720	12720	0
372	20240430	135400	109838040	12720	12720	12720	12720	0
373	20240430	135300	109838040	12720	12720	12720	12720	1
374	20240430	135200	109825320	12710	12710	12710	12710	60
375	20240430	135100	109062720	12710	12710	12710	12710	0
376	20240430	135000	109062720	12710	12710	12710	12710	0
377	20240430	134900	109062720	12710	12710	12710	12710	1
378	20240430	134800	109050010	12710	12710	12710	12710	1
379	20240430	134700	109037300	12710	12710	12710	12710	0
380	20240430	134600	109037300	12710	12710	12710	12710	0
381	20240430	134500	109037300	12710	12710	12710	12710	0
382	20240430	134400	109037300	12710	12710	12710	12710	0
383	20240430	134300	109037300	12710	12710	12710	12710	0
384	20240430	134200	109037300	12710	12710	12710	12710	51
385	20240430	134100	108389090	12720	12720	12720	12720	10
386	20240430	134000	108261890	12720	12720	12720	12720	6
387	20240430	133900	108185570	12720	12720	12720	12720	1
388	20240430	133800	108172850	12710	12710	12710	12710	0
389	20240430	133700	108172850	12710	12710	12710	12710	1
390	20240430	133600	108160140	12720	12720	12720	12720	0
391	20240430	133500	108160140	12720	12720	12720	12720	0
392	20240430	133400	108160140	12720	12720	12720	12720	0
393	20240430	133300	108160140	12720	12720	12720	12720	0
394	20240430	133200	108160140	12720	12720	12720	12720	0
395	20240430	133100	108160140	12720	12720	12720	12720	0
396	20240430	133000	108160140	12720	12720	12720	12720	0
397	20240430	132900	108160140	12720	12720	12720	12720	0
398	20240430	132800	108160140	12720	12720	12720	12720	0
399	20240430	132700	108160140	12720	12720	12720	12720	40
400	20240430	132600	107651340	12720	12720	12720	12720	0
401	20240430	132500	107651340	12720	12720	12720	12720	7
402	20240430	132400	107562300	12720	12720	12720	12720	0
403	20240430	132300	107562300	12720	12720	12720	12720	1
404	20240430	132200	107549580	12710	12710	12710	12710	0
405	20240430	132100	107549580	12710	12710	12710	12710	0
406	20240430	132000	107549580	12710	12710	12710	12710	104
407	20240430	131900	106227740	12710	12710	12710	12710	3
408	20240430	131800	106189610	12710	12710	12710	12710	5
409	20240430	131700	106126060	12710	12710	12710	12710	1
410	20240430	131600	106113350	12700	12700	12700	12700	0
411	20240430	131500	106113350	12700	12700	12700	12700	2
412	20240430	131400	106087950	12710	12710	12710	12710	0
413	20240430	131300	106087950	12710	12710	12710	12710	0
414	20240430	131200	106087950	12710	12710	12710	12710	0
415	20240430	131100	106087950	12710	12710	12710	12710	0
416	20240430	131000	106087950	12710	12710	12710	12710	9
417	20240430	130900	105973560	12710	12710	12710	12710	1
418	20240430	130800	105960850	12710	12710	12710	12710	0
419	20240430	130700	105960850	12710	12710	12710	12710	0
420	20240430	130600	105960850	12710	12710	12710	12710	0
421	20240430	130500	105960850	12710	12710	12710	12710	0
422	20240430	130400	105960850	12710	12710	12710	12710	0
423	20240430	130300	105960850	12710	12710	12710	12710	1
424	20240430	130200	105948140	12720	12720	12720	12720	0
425	20240430	130100	105948140	12720	12720	12720	12720	0
426	20240430	130000	105948140	12720	12720	12720	12720	1
427	20240430	125900	105935420	12710	12710	12710	12710	0
428	20240430	125800	105935420	12710	12710	12710	12710	0
429	20240430	125700	105935420	12710	12710	12710	12710	0
430	20240430	125600	105935420	12710	12710	12710	12710	0
431	20240430	125500	105935420	12710	12710	12710	12710	0
432	20240430	125400	105935420	12710	12710	12710	12710	0
433	20240430	125300	105935420	12710	12700	12710	12700	4
434	20240430	125200	105884600	12720	12720	12720	12720	0
435	20240430	125100	105884600	12720	12720	12720	12720	0
436	20240430	125000	105884600	12720	12720	12720	12720	0
437	20240430	124900	105884600	12720	12720	12720	12720	0
438	20240430	124800	105884600	12720	12720	12720	12720	0
439	20240430	124700	105884600	12720	12720	12720	12720	0
440	20240430	124600	105884600	12720	12720	12720	12720	0
441	20240430	124500	105884600	12720	12720	12720	12720	0
442	20240430	124400	105884600	12720	12720	12720	12720	0
443	20240430	124300	105884600	12720	12720	12720	12720	0
444	20240430	124200	105884600	12720	12720	12720	12720	0
445	20240430	124100	105884600	12720	12720	12720	12720	0
446	20240430	124000	105884600	12720	12720	12720	12720	1
447	20240430	123900	105871880	12720	12700	12720	12700	10
448	20240430	123800	105744750	12720	12700	12720	12700	6
449	20240430	123700	105668490	12720	12710	12720	12700	7
450	20240430	123600	105579520	12700	12700	12720	12700	10
451	20240430	123500	105452500	12690	12690	12690	12690	26
452	20240430	123400	105122560	12700	12700	12700	12700	0
453	20240430	123300	105122560	12700	12700	12700	12700	0
454	20240430	123200	105122560	12700	12700	12700	12700	0
455	20240430	123100	105122560	12700	12700	12700	12700	126
456	20240430	123000	103522360	12710	12710	12710	12710	0
457	20240430	122900	103522360	12710	12710	12710	12710	18
458	20240430	122800	103293580	12710	12710	12710	12710	0
459	20240430	122700	103293580	12710	12710	12710	12710	0
460	20240430	122600	103293580	12710	12710	12710	12710	2
461	20240430	122500	103268160	12710	12720	12720	12710	101
462	20240430	122400	101984250	12720	12720	12720	12720	50
463	20240430	122300	101348250	12730	12730	12730	12730	0
464	20240430	122200	101348250	12730	12730	12730	12730	0
465	20240430	122100	101348250	12730	12730	12730	12730	0
466	20240430	122000	101348250	12730	12730	12730	12730	0
467	20240430	121900	101348250	12730	12730	12730	12730	2
468	20240430	121800	101322790	12730	12730	12730	12730	50
469	20240430	121700	100686290	12720	12720	12720	12720	0
470	20240430	121600	100686290	12720	12720	12720	12720	7
471	20240430	121500	100597250	12720	12720	12720	12720	0
472	20240430	121400	100597250	12720	12720	12720	12720	0
473	20240430	121300	100597250	12720	12720	12720	12720	0
474	20240430	121200	100597250	12720	12720	12720	12720	0
475	20240430	121100	100597250	12720	12720	12720	12720	0
476	20240430	121000	100597250	12720	12720	12720	12720	0
477	20240430	120900	100597250	12720	12720	12720	12720	0
478	20240430	120800	100597250	12720	12720	12720	12720	0
479	20240430	120700	100597250	12720	12720	12720	12720	0
480	20240430	120600	100597250	12720	12720	12720	12720	0
481	20240430	120500	100597250	12720	12720	12720	12720	0
482	20240430	120400	100597250	12720	12720	12720	12720	0
483	20240430	120300	100597250	12720	12720	12720	12720	0
484	20240430	120200	100597250	12720	12720	12720	12720	0
485	20240430	120100	100597250	12720	12720	12720	12720	0
486	20240430	120000	100597250	12720	12720	12720	12720	0
487	20240430	115900	100597250	12720	12720	12720	12720	10
488	20240430	115800	100470050	12730	12730	12730	12710	53
489	20240430	115700	99795500	12720	12720	12720	12720	29
490	20240430	115600	99426620	12720	12720	12720	12720	0
491	20240430	115500	99426620	12720	12720	12720	12720	190
492	20240430	115400	97009820	12720	12720	12720	12720	0
493	20240430	115300	97009820	12720	12720	12720	12720	0
494	20240430	115200	97009820	12720	12720	12720	12720	0
495	20240430	115100	97009820	12720	12720	12720	12720	0
496	20240430	115000	97009820	12720	12720	12720	12720	10
497	20240430	114900	96882620	12730	12730	12730	12730	0
498	20240430	114800	96882620	12730	12730	12730	12730	40
499	20240430	114700	96373420	12730	12730	12730	12730	14
500	20240430	114600	96195200	12730	12730	12730	12730	0
501	20240430	114500	96195200	12730	12730	12730	12730	0
502	20240430	114400	96195200	12730	12730	12730	12730	0
503	20240430	114300	96195200	12730	12730	12730	12730	0
504	20240430	114200	96195200	12730	12730	12730	12730	0
505	20240430	114100	96195200	12730	12730	12730	12730	0
506	20240430	114000	96195200	12730	12730	12730	12730	0
507	20240430	113900	96195200	12730	12730	12730	12730	0
508	20240430	113800	96195200	12730	12730	12730	12730	0
509	20240430	113700	96195200	12730	12730	12730	12730	1
510	20240430	113600	96182470	12730	12730	12730	12730	0
511	20240430	113500	96182470	12730	12730	12730	12730	819
512	20240430	113400	85756600	12730	12730	12730	12730	0
513	20240430	113300	85756600	12730	12730	12730	12730	10
514	20240430	113200	85629300	12730	12730	12730	12730	0
515	20240430	113100	85629300	12730	12720	12730	12720	868
516	20240430	113000	74588320	12720	12720	12720	12720	31
517	20240430	112900	74194000	12710	12710	12710	12710	0
518	20240430	112800	74194000	12710	12710	12710	12710	2
519	20240430	112700	74168580	12710	12710	12710	12710	0
520	20240430	112600	74168580	12710	12710	12710	12710	0
521	20240430	112500	74168580	12710	12710	12710	12710	0
522	20240430	112400	74168580	12710	12710	12710	12710	0
523	20240430	112300	74168580	12710	12710	12710	12710	0
524	20240430	112200	74168580	12710	12710	12710	12710	0
525	20240430	112100	74168580	12710	12710	12710	12710	0
526	20240430	112000	74168580	12710	12710	12710	12710	0
527	20240430	111900	74168580	12710	12710	12710	12710	0
528	20240430	111800	74168580	12710	12710	12710	12710	8
529	20240430	111700	74066900	12710	12710	12710	12710	118
530	20240430	111600	72567120	12710	12710	12710	12710	0
531	20240430	111500	72567120	12710	12710	12710	12710	0
532	20240430	111400	72567120	12710	12710	12710	12710	0
533	20240430	111300	72567120	12710	12710	12710	12710	0
534	20240430	111200	72567120	12710	12710	12710	12710	1
535	20240430	111100	72554410	12700	12700	12700	12700	0
536	20240430	111000	72554410	12700	12700	12700	12700	0
537	20240430	110900	72554410	12700	12700	12700	12700	0
538	20240430	110800	72554410	12700	12700	12700	12700	0
539	20240430	110700	72554410	12700	12710	12710	12700	264
540	20240430	110600	69201540	12710	12710	12710	12710	1
541	20240430	110500	69188830	12720	12720	12720	12720	5
542	20240430	110400	69125230	12710	12710	12710	12710	20
543	20240430	110300	68871030	12710	12710	12710	12710	0
544	20240430	110200	68871030	12710	12710	12710	12710	0
545	20240430	110100	68871030	12710	12710	12710	12710	0
546	20240430	110000	68871030	12710	12710	12710	12710	1
547	20240430	105900	68858320	12710	12710	12710	12710	1
548	20240430	105800	68845610	12710	12710	12710	12710	0
549	20240430	105700	68845610	12710	12710	12710	12710	0
550	20240430	105600	68845610	12710	12710	12710	12710	0
551	20240430	105500	68845610	12710	12710	12710	12710	2
552	20240430	105400	68820190	12700	12700	12700	12700	0
553	20240430	105300	68820190	12700	12700	12700	12700	1
554	20240430	105200	68807490	12700	12700	12700	12700	0
555	20240430	105100	68807490	12700	12700	12700	12700	0
556	20240430	105000	68807490	12700	12700	12700	12700	0
557	20240430	104900	68807490	12700	12700	12700	12700	3
558	20240430	104800	68769390	12730	12730	12730	12730	0
559	20240430	104700	68769390	12730	12730	12730	12730	0
560	20240430	104600	68769390	12730	12730	12730	12730	0
561	20240430	104500	68769390	12730	12730	12730	12730	0
562	20240430	104400	68769390	12730	12710	12730	12700	4
563	20240430	104300	68718540	12720	12720	12720	12720	2
564	20240430	104200	68693100	12740	12740	12740	12740	0
565	20240430	104100	68693100	12740	12740	12740	12740	0
566	20240430	104000	68693100	12740	12740	12740	12740	15
567	20240430	103900	68502000	12740	12740	12740	12740	0
568	20240430	103800	68502000	12740	12740	12740	12740	1
569	20240430	103700	68489260	12740	12740	12740	12740	0
570	20240430	103600	68489260	12740	12740	12740	12740	0
571	20240430	103500	68489260	12740	12730	12740	12730	2
572	20240430	103400	68463790	12740	12740	12740	12740	0
573	20240430	103300	68463790	12740	12740	12740	12740	0
574	20240430	103200	68463790	12740	12740	12740	12740	0
575	20240430	103100	68463790	12740	12740	12740	12740	0
576	20240430	103000	68463790	12740	12740	12740	12740	2
577	20240430	102900	68438310	12730	12730	12730	12730	12
578	20240430	102800	68285550	12730	12730	12730	12700	81
579	20240430	102700	67256790	12740	12750	12750	12740	24
580	20240430	102600	66950860	12750	12750	12750	12750	0
581	20240430	102500	66950860	12750	12750	12750	12750	0
582	20240430	102400	66950860	12750	12750	12750	12750	0
583	20240430	102300	66950860	12750	12750	12750	12750	1
584	20240430	102200	66938110	12750	12740	12750	12710	24
585	20240430	102100	66632760	12710	12720	12750	12710	1938
586	20240430	102000	41961710	12710	12710	12710	12710	0
587	20240430	101900	41961710	12710	12710	12710	12710	3
588	20240430	101800	41923580	12700	12700	12700	12700	0
589	20240430	101700	41923580	12700	12700	12700	12700	0
590	20240430	101600	41923580	12700	12700	12700	12700	0
591	20240430	101500	41923580	12700	12700	12700	12700	0
592	20240430	101400	41923580	12700	12700	12700	12700	0
593	20240430	101300	41923580	12700	12710	12720	12700	555
594	20240430	101200	34869720	12710	12710	12710	12710	50
595	20240430	101100	34234220	12710	12710	12710	12710	50
596	20240430	101000	33598720	12700	12700	12700	12700	0
597	20240430	100900	33598720	12700	12700	12700	12700	506
598	20240430	100800	27172520	12700	12700	12700	12700	13
599	20240430	100700	27007420	12690	12690	12690	12690	0
600	20240430	100600	27007420	12690	12690	12690	12690	16
601	20240430	100500	26804380	12700	12700	12700	12700	40
602	20240430	100400	26296380	12700	12700	12700	12700	2
603	20240430	100300	26270980	12700	12700	12700	12700	0
604	20240430	100200	26270980	12700	12700	12700	12700	0
605	20240430	100100	26270980	12700	12700	12700	12700	0
606	20240430	100000	26270980	12700	12700	12700	12700	3
607	20240430	095900	26232880	12700	12700	12700	12700	0
608	20240430	095800	26232880	12700	12700	12700	12700	2
609	20240430	095700	26207480	12700	12700	12700	12700	16
610	20240430	095600	26004280	12700	12700	12700	12700	0
611	20240430	095500	26004280	12700	12700	12700	12700	0
612	20240430	095400	26004280	12700	12700	12700	12700	0
613	20240430	095300	26004280	12700	12700	12700	12700	0
614	20240430	095200	26004280	12700	12700	12700	12700	1
615	20240430	095100	25991580	12700	12700	12700	12700	0
616	20240430	095000	25991580	12700	12700	12700	12700	0
617	20240430	094900	25991580	12700	12700	12700	12700	13
618	20240430	094800	25826480	12700	12700	12700	12700	0
619	20240430	094700	25826480	12700	12700	12700	12700	70
620	20240430	094600	24937480	12700	12700	12700	12700	0
621	20240430	094500	24937480	12700	12690	12700	12690	401
622	20240430	094400	19848780	12700	12700	12700	12700	0
623	20240430	094300	19848780	12700	12700	12700	12700	0
624	20240430	094200	19848780	12700	12700	12700	12700	4
625	20240430	094100	19797980	12700	12700	12700	12700	0
626	20240430	094000	19797980	12700	12700	12700	12690	134
627	20240430	093900	18097410	12700	12700	12700	12700	4
628	20240430	093800	18046610	12700	12700	12700	12700	12
629	20240430	093700	17894210	12690	12690	12690	12690	0
630	20240430	093600	17894210	12690	12690	12690	12690	0
631	20240430	093500	17894210	12690	12690	12690	12690	2
632	20240430	093400	17868830	12700	12700	12700	12700	75
633	20240430	093300	16916330	12700	12700	12700	12700	10
634	20240430	093200	16789330	12700	12690	12700	12690	410
635	20240430	093100	11582430	12700	12700	12700	12700	28
636	20240430	093000	11226830	12700	12700	12700	12700	30
637	20240430	092900	10845830	12700	12700	12700	12700	50
638	20240430	092800	10210830	12700	12700	12700	12680	110
639	20240430	092700	8814370	12670	12670	12700	12670	51
640	20240430	092600	8166730	12700	12660	12700	12660	17
641	20240430	092500	7951470	12660	12650	12700	12650	220
642	20240430	092400	5168000	12650	12650	12650	12650	19
643	20240430	092300	4927650	12650	12650	12650	12650	40
644	20240430	092200	4421650	12650	12650	12650	12650	5
645	20240430	092100	4358400	12640	12640	12640	12640	1
646	20240430	092000	4345760	12650	12650	12650	12650	0
647	20240430	091900	4345760	12650	12640	12650	12640	89
648	20240430	091800	3220790	12640	12640	12640	12640	1
649	20240430	091700	3208150	12640	12640	12640	12640	10
650	20240430	091600	3081750	12640	12640	12640	12640	0
651	20240430	091500	3081750	12640	12640	12640	12640	26
652	20240430	091400	2753110	12640	12650	12650	12640	29
653	20240430	091300	2386450	12640	12640	12640	12640	82
654	20240430	091200	1349970	12630	12630	12630	12630	0
655	20240430	091100	1349970	12630	12630	12630	12630	13
656	20240430	091000	1185780	12640	12640	12640	12640	0
657	20240430	090900	1185780	12640	12640	12640	12640	1
658	20240430	090800	1173140	12640	12630	12640	12630	12
659	20240430	090700	1021570	12640	12640	12640	12640	0
660	20240430	090600	1021570	12640	12640	12640	12640	2
661	20240430	090500	996290	12620	12620	12620	12620	0
662	20240430	090400	996290	12620	12620	12620	12620	0
663	20240430	090300	996290	12620	12620	12620	12620	1
664	20240430	090200	983670	12620	12620	12620	12620	9
665	20240430	090100	870090	12610	12610	12610	12610	0
666	20240430	090000	870090	12610	12610	12610	12610	69