KissMeData/273640/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	204100	26140130	9740	9740	9740	9740	35
3	20250430	204000	26140130	9740	9740	9740	9740	0
4	20250430	203900	26140130	9740	9740	9740	9740	0
5	20250430	203800	26140130	9740	9740	9740	9740	0
6	20250430	203700	26140130	9740	9740	9740	9740	0
7	20250430	203600	26140130	9740	9740	9740	9740	0
8	20250430	203500	26140130	9740	9740	9740	9740	0
9	20250430	203400	26140130	9740	9740	9740	9740	0
10	20250430	203300	26140130	9740	9740	9740	9740	0
11	20250430	203200	26140130	9740	9740	9740	9740	0
12	20250430	203100	26140130	9740	9740	9740	9740	0
13	20250430	203000	26140130	9740	9740	9740	9740	0
14	20250430	202900	26140130	9740	9740	9740	9740	0
15	20250430	202800	26140130	9740	9740	9740	9740	0
16	20250430	202700	26140130	9740	9740	9740	9740	0
17	20250430	202600	26140130	9740	9740	9740	9740	0
18	20250430	202500	26140130	9740	9740	9740	9740	0
19	20250430	202400	26140130	9740	9740	9740	9740	0
20	20250430	202300	26140130	9740	9740	9740	9740	0
21	20250430	202200	26140130	9740	9740	9740	9740	0
22	20250430	202100	26140130	9740	9740	9740	9740	0
23	20250430	202000	26140130	9740	9740	9740	9740	0
24	20250430	201900	26140130	9740	9740	9740	9740	0
25	20250430	201800	26140130	9740	9740	9740	9740	0
26	20250430	201700	26140130	9740	9740	9740	9740	0
27	20250430	201600	26140130	9740	9740	9740	9740	0
28	20250430	201500	26140130	9740	9740	9740	9740	0
29	20250430	201400	26140130	9740	9740	9740	9740	0
30	20250430	201300	26140130	9740	9740	9740	9740	0
31	20250430	201200	26140130	9740	9740	9740	9740	0
32	20250430	201100	26140130	9740	9740	9740	9740	35
33	20250430	201000	26140130	9740	9740	9740	9740	0
34	20250430	200900	26140130	9740	9740	9740	9740	0
35	20250430	200800	26140130	9740	9740	9740	9740	0
36	20250430	200700	26140130	9740	9740	9740	9740	0
37	20250430	200600	26140130	9740	9740	9740	9740	0
38	20250430	200500	26140130	9740	9740	9740	9740	0
39	20250430	200400	26140130	9740	9740	9740	9740	0
40	20250430	200300	26140130	9740	9740	9740	9740	0
41	20250430	200200	26140130	9740	9740	9740	9740	0
42	20250430	200100	26140130	9740	9740	9740	9740	0
43	20250430	200000	26140130	9740	9740	9740	9740	0
44	20250430	195900	26140130	9740	9740	9740	9740	0
45	20250430	195800	26140130	9740	9740	9740	9740	0
46	20250430	195700	26140130	9740	9740	9740	9740	0
47	20250430	195600	26140130	9740	9740	9740	9740	0
48	20250430	195500	26140130	9740	9740	9740	9740	0
49	20250430	195400	26140130	9740	9740	9740	9740	0
50	20250430	195300	26140130	9740	9740	9740	9740	0
51	20250430	195200	26140130	9740	9740	9740	9740	0
52	20250430	195100	26140130	9740	9740	9740	9740	0
53	20250430	195000	26140130	9740	9740	9740	9740	0
54	20250430	194900	26140130	9740	9740	9740	9740	0
55	20250430	194800	26140130	9740	9740	9740	9740	0
56	20250430	194700	26140130	9740	9740	9740	9740	0
57	20250430	194600	26140130	9740	9740	9740	9740	0
58	20250430	194500	26140130	9740	9740	9740	9740	0
59	20250430	194400	26140130	9740	9740	9740	9740	0
60	20250430	194300	26140130	9740	9740	9740	9740	0
61	20250430	194200	26140130	9740	9740	9740	9740	0
62	20250430	194100	26140130	9740	9740	9740	9740	35
63	20250430	194000	26140130	9740	9740	9740	9740	0
64	20250430	193900	26140130	9740	9740	9740	9740	0
65	20250430	193800	26140130	9740	9740	9740	9740	0
66	20250430	193700	26140130	9740	9740	9740	9740	0
67	20250430	193600	26140130	9740	9740	9740	9740	0
68	20250430	193500	26140130	9740	9740	9740	9740	0
69	20250430	193400	26140130	9740	9740	9740	9740	0
70	20250430	193300	26140130	9740	9740	9740	9740	0
71	20250430	193200	26140130	9740	9740	9740	9740	0
72	20250430	193100	26140130	9740	9740	9740	9740	0
73	20250430	193000	26140130	9740	9740	9740	9740	0
74	20250430	192900	26140130	9740	9740	9740	9740	0
75	20250430	192800	26140130	9740	9740	9740	9740	0
76	20250430	192700	26140130	9740	9740	9740	9740	0
77	20250430	192600	26140130	9740	9740	9740	9740	0
78	20250430	192500	26140130	9740	9740	9740	9740	0
79	20250430	192400	26140130	9740	9740	9740	9740	0
80	20250430	192300	26140130	9740	9740	9740	9740	0
81	20250430	192200	26140130	9740	9740	9740	9740	0
82	20250430	192100	26140130	9740	9740	9740	9740	0
83	20250430	192000	26140130	9740	9740	9740	9740	0
84	20250430	191900	26140130	9740	9740	9740	9740	0
85	20250430	191800	26140130	9740	9740	9740	9740	0
86	20250430	191700	26140130	9740	9740	9740	9740	0
87	20250430	191600	26140130	9740	9740	9740	9740	0
88	20250430	191500	26140130	9740	9740	9740	9740	0
89	20250430	191400	26140130	9740	9740	9740	9740	0
90	20250430	191300	26140130	9740	9740	9740	9740	0
91	20250430	191200	26140130	9740	9740	9740	9740	0
92	20250430	191100	26140130	9740	9740	9740	9740	35
93	20250430	191000	26140130	9740	9740	9740	9740	0
94	20250430	190900	26140130	9740	9740	9740	9740	0
95	20250430	190800	26140130	9740	9740	9740	9740	0
96	20250430	190700	26140130	9740	9740	9740	9740	0
97	20250430	190600	26140130	9740	9740	9740	9740	0
98	20250430	190500	26140130	9740	9740	9740	9740	0
99	20250430	190400	26140130	9740	9740	9740	9740	0
100	20250430	190300	26140130	9740	9740	9740	9740	0
101	20250430	190200	26140130	9740	9740	9740	9740	0
102	20250430	190100	26140130	9740	9740	9740	9740	0
103	20250430	190000	26140130	9740	9740	9740	9740	0
104	20250430	185900	26140130	9740	9740	9740	9740	0
105	20250430	185800	26140130	9740	9740	9740	9740	0
106	20250430	185700	26140130	9740	9740	9740	9740	0
107	20250430	185600	26140130	9740	9740	9740	9740	0
108	20250430	185500	26140130	9740	9740	9740	9740	0
109	20250430	185400	26140130	9740	9740	9740	9740	0
110	20250430	185300	26140130	9740	9740	9740	9740	0
111	20250430	185200	26140130	9740	9740	9740	9740	0
112	20250430	185100	26140130	9740	9740	9740	9740	0
113	20250430	185000	26140130	9740	9740	9740	9740	0
114	20250430	184900	26140130	9740	9740	9740	9740	0
115	20250430	184800	26140130	9740	9740	9740	9740	0
116	20250430	184700	26140130	9740	9740	9740	9740	0
117	20250430	184600	26140130	9740	9740	9740	9740	0
118	20250430	184500	26140130	9740	9740	9740	9740	0
119	20250430	184400	26140130	9740	9740	9740	9740	0
120	20250430	184300	26140130	9740	9740	9740	9740	0
121	20250430	184200	26140130	9740	9740	9740	9740	0
122	20250430	184100	26140130	9740	9740	9740	9740	35
123	20250430	184000	26140130	9740	9740	9740	9740	0
124	20250430	183900	26140130	9740	9740	9740	9740	0
125	20250430	183800	26140130	9740	9740	9740	9740	0
126	20250430	183700	26140130	9740	9740	9740	9740	0
127	20250430	183600	26140130	9740	9740	9740	9740	0
128	20250430	183500	26140130	9740	9740	9740	9740	0
129	20250430	183400	26140130	9740	9740	9740	9740	0
130	20250430	183300	26140130	9740	9740	9740	9740	0
131	20250430	183200	26140130	9740	9740	9740	9740	0
132	20250430	183100	26140130	9740	9740	9740	9740	0
133	20250430	183000	26140130	9740	9740	9740	9740	0
134	20250430	182900	26140130	9740	9740	9740	9740	0
135	20250430	182800	26140130	9740	9740	9740	9740	0
136	20250430	182700	26140130	9740	9740	9740	9740	0
137	20250430	182600	26140130	9740	9740	9740	9740	0
138	20250430	182500	26140130	9740	9740	9740	9740	0
139	20250430	182400	26140130	9740	9740	9740	9740	0
140	20250430	182300	26140130	9740	9740	9740	9740	0
141	20250430	182200	26140130	9740	9740	9740	9740	0
142	20250430	182100	26140130	9740	9740	9740	9740	0
143	20250430	182000	26140130	9740	9740	9740	9740	0
144	20250430	181900	26140130	9740	9740	9740	9740	0
145	20250430	181800	26140130	9740	9740	9740	9740	0
146	20250430	181700	26140130	9740	9740	9740	9740	0
147	20250430	181600	26140130	9740	9740	9740	9740	0
148	20250430	181500	26140130	9740	9740	9740	9740	0
149	20250430	181400	26140130	9740	9740	9740	9740	0
150	20250430	181300	26140130	9740	9740	9740	9740	0
151	20250430	181200	26140130	9740	9740	9740	9740	0
152	20250430	181100	26140130	9740	9740	9740	9740	35
153	20250430	181000	26140130	9740	9740	9740	9740	0
154	20250430	180900	26140130	9740	9740	9740	9740	0
155	20250430	180800	26140130	9740	9740	9740	9740	0
156	20250430	180700	26140130	9740	9740	9740	9740	0
157	20250430	180600	26140130	9740	9740	9740	9740	0
158	20250430	180500	26140130	9740	9740	9740	9740	0
159	20250430	180400	26140130	9740	9740	9740	9740	0
160	20250430	180300	26140130	9740	9740	9740	9740	0
161	20250430	180200	26140130	9740	9740	9740	9740	0
162	20250430	180100	26140130	9740	9740	9740	9740	0
163	20250430	180000	26140130	9740	9740	9740	9740	0
164	20250430	175900	26140130	9740	9740	9740	9740	0
165	20250430	175800	26140130	9740	9740	9740	9740	0
166	20250430	175700	26140130	9740	9740	9740	9740	0
167	20250430	175600	26140130	9740	9740	9740	9740	0
168	20250430	175500	26140130	9740	9740	9740	9740	0
169	20250430	175400	26140130	9740	9740	9740	9740	0
170	20250430	175300	26140130	9740	9740	9740	9740	0
171	20250430	175200	26140130	9740	9740	9740	9740	0
172	20250430	175100	26140130	9740	9740	9740	9740	0
173	20250430	175000	26140130	9740	9740	9740	9740	0
174	20250430	174900	26140130	9740	9740	9740	9740	0
175	20250430	174800	26140130	9740	9740	9740	9740	0
176	20250430	174700	26140130	9740	9740	9740	9740	0
177	20250430	174600	26140130	9740	9740	9740	9740	0
178	20250430	174500	26140130	9740	9740	9740	9740	0
179	20250430	174400	26140130	9740	9740	9740	9740	0
180	20250430	174300	26140130	9740	9740	9740	9740	0
181	20250430	174200	26140130	9740	9740	9740	9740	0
182	20250430	174100	26140130	9740	9740	9740	9740	35
183	20250430	174000	26140130	9740	9740	9740	9740	0
184	20250430	173900	26140130	9740	9740	9740	9740	0
185	20250430	173800	26140130	9740	9740	9740	9740	0
186	20250430	173700	26140130	9740	9740	9740	9740	0
187	20250430	173600	26140130	9740	9740	9740	9740	0
188	20250430	173500	26140130	9740	9740	9740	9740	0
189	20250430	173400	26140130	9740	9740	9740	9740	0
190	20250430	173300	26140130	9740	9740	9740	9740	0
191	20250430	173200	26140130	9740	9740	9740	9740	0
192	20250430	173100	26140130	9740	9740	9740	9740	0
193	20250430	173000	26140130	9740	9740	9740	9740	0
194	20250430	172900	26140130	9740	9740	9740	9740	0
195	20250430	172800	26140130	9740	9740	9740	9740	0
196	20250430	172700	26140130	9740	9740	9740	9740	0
197	20250430	172600	26140130	9740	9740	9740	9740	0
198	20250430	172500	26140130	9740	9740	9740	9740	0
199	20250430	172400	26140130	9740	9740	9740	9740	0
200	20250430	172300	26140130	9740	9740	9740	9740	0
201	20250430	172200	26140130	9740	9740	9740	9740	0
202	20250430	172100	26140130	9740	9740	9740	9740	0
203	20250430	172000	26140130	9740	9740	9740	9740	0
204	20250430	171900	26140130	9740	9740	9740	9740	0
205	20250430	171800	26140130	9740	9740	9740	9740	0
206	20250430	171700	26140130	9740	9740	9740	9740	0
207	20250430	171600	26140130	9740	9740	9740	9740	0
208	20250430	171500	26140130	9740	9740	9740	9740	0
209	20250430	171400	26140130	9740	9740	9740	9740	0
210	20250430	171300	26140130	9740	9740	9740	9740	0
211	20250430	171200	26140130	9740	9740	9740	9740	0
212	20250430	171100	26140130	9740	9740	9740	9740	35
213	20250430	171000	26140130	9740	9740	9740	9740	0
214	20250430	170900	26140130	9740	9740	9740	9740	0
215	20250430	170800	26140130	9740	9740	9740	9740	0
216	20250430	170700	26140130	9740	9740	9740	9740	0
217	20250430	170600	26140130	9740	9740	9740	9740	0
218	20250430	170500	26140130	9740	9740	9740	9740	0
219	20250430	170400	26140130	9740	9740	9740	9740	0
220	20250430	170300	26140130	9740	9740	9740	9740	0
221	20250430	170200	26140130	9740	9740	9740	9740	0
222	20250430	170100	26140130	9740	9740	9740	9740	0
223	20250430	170000	26140130	9740	9740	9740	9740	0
224	20250430	165900	26140130	9740	9740	9740	9740	0
225	20250430	165800	26140130	9740	9740	9740	9740	0
226	20250430	165700	26140130	9740	9740	9740	9740	0
227	20250430	165600	26140130	9740	9740	9740	9740	0
228	20250430	165500	26140130	9740	9740	9740	9740	0
229	20250430	165400	26140130	9740	9740	9740	9740	0
230	20250430	165300	26140130	9740	9740	9740	9740	0
231	20250430	165200	26140130	9740	9740	9740	9740	0
232	20250430	165100	26140130	9740	9740	9740	9740	0
233	20250430	165000	26140130	9740	9740	9740	9740	0
234	20250430	164900	26140130	9740	9740	9740	9740	0
235	20250430	164800	26140130	9740	9740	9740	9740	0
236	20250430	164700	26140130	9740	9740	9740	9740	0
237	20250430	164600	26140130	9740	9740	9740	9740	0
238	20250430	164500	26140130	9740	9740	9740	9740	0
239	20250430	164400	26140130	9740	9740	9740	9740	0
240	20250430	164300	26140130	9740	9740	9740	9740	0
241	20250430	164200	26140130	9740	9740	9740	9740	0
242	20250430	164100	26140130	9740	9740	9740	9740	35
243	20250430	164000	26140130	9740	9740	9740	9740	0
244	20250430	163900	26140130	9740	9740	9740	9740	0
245	20250430	163800	26140130	9740	9740	9740	9740	0
246	20250430	163700	26140130	9740	9740	9740	9740	0
247	20250430	163600	26140130	9740	9740	9740	9740	0
248	20250430	163500	26140130	9740	9740	9740	9740	0
249	20250430	163400	26140130	9740	9740	9740	9740	0
250	20250430	163300	26140130	9740	9740	9740	9740	0
251	20250430	163200	26140130	9740	9740	9740	9740	0
252	20250430	163100	26140130	9740	9740	9740	9740	0
253	20250430	163000	26140130	9740	9740	9740	9740	0
254	20250430	162900	26140130	9740	9740	9740	9740	0
255	20250430	162800	26140130	9740	9740	9740	9740	0
256	20250430	162700	26140130	9740	9740	9740	9740	0
257	20250430	162600	26140130	9740	9740	9740	9740	0
258	20250430	162500	26140130	9740	9740	9740	9740	0
259	20250430	162400	26140130	9740	9740	9740	9740	0
260	20250430	162300	26140130	9740	9740	9740	9740	0
261	20250430	162200	26140130	9740	9740	9740	9740	0
262	20250430	162100	26140130	9740	9740	9740	9740	0
263	20250430	162000	26140130	9740	9740	9740	9740	0
264	20250430	161900	26140130	9740	9740	9740	9740	0
265	20250430	161800	26140130	9740	9740	9740	9740	0
266	20250430	161700	26140130	9740	9740	9740	9740	0
267	20250430	161600	26140130	9740	9740	9740	9740	0
268	20250430	161500	26140130	9740	9740	9740	9740	0
269	20250430	161400	26140130	9740	9740	9740	9740	0
270	20250430	161300	26140130	9740	9740	9740	9740	0
271	20250430	161200	26140130	9740	9740	9740	9740	0
272	20250430	161100	26140130	9740	9740	9740	9740	35
273	20250430	161000	26140130	9740	9740	9740	9740	0
274	20250430	160900	26140130	9740	9740	9740	9740	0
275	20250430	160800	26140130	9740	9740	9740	9740	0
276	20250430	160700	26140130	9740	9740	9740	9740	0
277	20250430	160600	26140130	9740	9740	9740	9740	0
278	20250430	160500	26140130	9740	9740	9740	9740	0
279	20250430	160400	26140130	9740	9740	9740	9740	0
280	20250430	160300	26140130	9740	9740	9740	9740	0
281	20250430	160200	26140130	9740	9740	9740	9740	0
282	20250430	160100	26140130	9740	9740	9740	9740	0
283	20250430	160000	26140130	9740	9740	9740	9740	0
284	20250430	155900	26140130	9740	9740	9740	9740	0
285	20250430	155800	26140130	9740	9740	9740	9740	0
286	20250430	155700	26140130	9740	9740	9740	9740	0
287	20250430	155600	26140130	9740	9740	9740	9740	0
288	20250430	155500	26140130	9740	9740	9740	9740	0
289	20250430	155400	26140130	9740	9740	9740	9740	0
290	20250430	155300	26140130	9740	9740	9740	9740	0
291	20250430	155200	26140130	9740	9740	9740	9740	0
292	20250430	155100	26140130	9740	9740	9740	9740	0
293	20250430	155000	26140130	9740	9740	9740	9740	0
294	20250430	154900	26140130	9740	9740	9740	9740	0
295	20250430	154800	26140130	9740	9740	9740	9740	0
296	20250430	154700	26140130	9740	9740	9740	9740	0
297	20250430	154600	26140130	9740	9740	9740	9740	0
298	20250430	154500	26140130	9740	9740	9740	9740	0
299	20250430	154400	26140130	9740	9740	9740	9740	0
300	20250430	154300	26140130	9740	9740	9740	9740	0
301	20250430	154200	26140130	9740	9740	9740	9740	0
302	20250430	154100	26140130	9740	9740	9740	9740	35
303	20250430	154000	26140130	9740	9740	9740	9740	0
304	20250430	153900	26140130	9740	9740	9740	9740	0
305	20250430	153800	26140130	9740	9740	9740	9740	0
306	20250430	153700	26140130	9740	9740	9740	9740	0
307	20250430	153600	26140130	9740	9740	9740	9740	0
308	20250430	153500	26140130	9740	9740	9740	9740	0
309	20250430	153400	26140130	9740	9740	9740	9740	0
310	20250430	153300	26140130	9740	9740	9740	9740	0
311	20250430	153200	26140130	9740	9740	9740	9740	0
312	20250430	153100	26140130	9740	9740	9740	9740	0
313	20250430	153000	26140130	9740	9740	9740	9740	35
314	20250430	152900	25799230	9740	9740	9740	9740	0
315	20250430	152800	25799230	9740	9740	9740	9740	0
316	20250430	152700	25799230	9740	9740	9740	9740	0
317	20250430	152600	25799230	9740	9740	9740	9740	0
318	20250430	152500	25799230	9740	9740	9740	9740	0
319	20250430	152400	25799230	9740	9740	9740	9740	0
320	20250430	152300	25799230	9740	9740	9740	9740	0
321	20250430	152200	25799230	9740	9740	9740	9740	0
322	20250430	152100	25799230	9740	9740	9740	9740	0
323	20250430	152000	25799230	9740	9740	9740	9740	0
324	20250430	151900	25799230	9740	9740	9740	9740	0
325	20250430	151800	25799230	9740	9740	9740	9740	0
326	20250430	151700	25799230	9740	9740	9740	9740	0
327	20250430	151600	25799230	9740	9740	9740	9740	0
328	20250430	151500	25799230	9740	9740	9740	9740	0
329	20250430	151400	25799230	9740	9740	9740	9740	0
330	20250430	151300	25799230	9740	9740	9740	9740	0
331	20250430	151200	25799230	9740	9740	9740	9740	5
332	20250430	151100	25750530	9710	9710	9710	9710	0
333	20250430	151000	25750530	9710	9710	9710	9710	38
334	20250430	150900	25381550	9740	9750	9750	9700	25
335	20250430	150800	25138150	9750	9740	9750	9680	142
336	20250430	150700	23762090	9690	9690	9690	9690	8
337	20250430	150600	23684570	9690	9690	9690	9690	0
338	20250430	150500	23684570	9690	9690	9690	9690	0
339	20250430	150400	23684570	9690	9690	9690	9690	0
340	20250430	150300	23684570	9690	9700	9700	9690	20
341	20250430	150200	23490690	9750	9750	9750	9750	0
342	20250430	150100	23490690	9750	9750	9750	9750	0
343	20250430	150000	23490690	9750	9750	9750	9750	0
344	20250430	145900	23490690	9750	9750	9750	9750	0
345	20250430	145800	23490690	9750	9750	9750	9750	0
346	20250430	145700	23490690	9750	9720	9750	9720	45
347	20250430	145600	23052910	9720	9720	9720	9720	0
348	20250430	145500	23052910	9720	9720	9720	9720	0
349	20250430	145400	23052910	9720	9720	9720	9720	0
350	20250430	145300	23052910	9720	9720	9720	9720	5
351	20250430	145200	23004310	9720	9720	9720	9720	0
352	20250430	145100	23004310	9720	9720	9720	9720	12
353	20250430	145000	22887670	9730	9730	9730	9730	0
354	20250430	144900	22887670	9730	9730	9730	9730	0
355	20250430	144800	22887670	9730	9730	9730	9730	0
356	20250430	144700	22887670	9730	9730	9730	9730	0
357	20250430	144600	22887670	9730	9730	9730	9730	0
358	20250430	144500	22887670	9730	9730	9730	9730	0
359	20250430	144400	22887670	9730	9730	9730	9730	0
360	20250430	144300	22887670	9730	9730	9730	9730	0
361	20250430	144200	22887670	9730	9730	9730	9730	0
362	20250430	144100	22887670	9730	9730	9730	9730	0
363	20250430	144000	22887670	9730	9730	9730	9730	0
364	20250430	143900	22887670	9730	9730	9730	9730	0
365	20250430	143800	22887670	9730	9730	9730	9730	0
366	20250430	143700	22887670	9730	9730	9730	9730	0
367	20250430	143600	22887670	9730	9730	9730	9730	0
368	20250430	143500	22887670	9730	9730	9730	9730	0
369	20250430	143400	22887670	9730	9730	9730	9730	0
370	20250430	143300	22887670	9730	9730	9730	9730	0
371	20250430	143200	22887670	9730	9730	9730	9730	0
372	20250430	143100	22887670	9730	9730	9730	9730	4
373	20250430	143000	22848750	9730	9730	9730	9730	0
374	20250430	142900	22848750	9730	9730	9730	9730	1
375	20250430	142800	22839020	9690	9690	9690	9690	0
376	20250430	142700	22839020	9690	9690	9690	9690	0
377	20250430	142600	22839020	9690	9690	9690	9690	0
378	20250430	142500	22839020	9690	9690	9690	9690	0
379	20250430	142400	22839020	9690	9690	9690	9690	0
380	20250430	142300	22839020	9690	9690	9690	9690	0
381	20250430	142200	22839020	9690	9690	9690	9690	0
382	20250430	142100	22839020	9690	9690	9690	9690	0
383	20250430	142000	22839020	9690	9690	9690	9690	0
384	20250430	141900	22839020	9690	9690	9690	9690	0
385	20250430	141800	22839020	9690	9700	9700	9690	50
386	20250430	141700	22354490	9700	9700	9700	9700	0
387	20250430	141600	22354490	9700	9700	9700	9700	0
388	20250430	141500	22354490	9700	9700	9700	9700	5
389	20250430	141400	22305990	9700	9700	9700	9700	47
390	20250430	141300	21850090	9700	9700	9700	9700	7
391	20250430	141200	21782190	9700	9700	9700	9700	2
392	20250430	141100	21762790	9690	9690	9690	9690	0
393	20250430	141000	21762790	9690	9690	9690	9690	0
394	20250430	140900	21762790	9690	9690	9690	9690	0
395	20250430	140800	21762790	9690	9690	9690	9690	0
396	20250430	140700	21762790	9690	9690	9690	9690	0
397	20250430	140600	21762790	9690	9690	9690	9690	0
398	20250430	140500	21762790	9690	9690	9690	9690	0
399	20250430	140400	21762790	9690	9690	9690	9690	0
400	20250430	140300	21762790	9690	9690	9690	9690	0
401	20250430	140200	21762790	9690	9690	9690	9690	0
402	20250430	140100	21762790	9690	9690	9690	9690	0
403	20250430	140000	21762790	9690	9700	9700	9690	50
404	20250430	135900	21278190	9770	9770	9770	9770	0
405	20250430	135800	21278190	9770	9770	9770	9770	0
406	20250430	135700	21278190	9770	9770	9770	9770	0
407	20250430	135600	21278190	9770	9770	9770	9770	0
408	20250430	135500	21278190	9770	9770	9770	9770	0
409	20250430	135400	21278190	9770	9770	9770	9770	1
410	20250430	135300	21268420	9690	9770	9770	9690	6
411	20250430	135200	21210200	9700	9700	9700	9700	0
412	20250430	135100	21210200	9700	9700	9700	9700	0
413	20250430	135000	21210200	9700	9700	9700	9700	0
414	20250430	134900	21210200	9700	9700	9700	9700	0
415	20250430	134800	21210200	9700	9700	9700	9700	0
416	20250430	134700	21210200	9700	9700	9700	9700	1
417	20250430	134600	21200500	9770	9770	9770	9770	0
418	20250430	134500	21200500	9770	9770	9770	9770	0
419	20250430	134400	21200500	9770	9770	9770	9770	0
420	20250430	134300	21200500	9770	9770	9770	9770	1
421	20250430	134200	21190730	9780	9780	9780	9780	0
422	20250430	134100	21190730	9780	9780	9780	9780	0
423	20250430	134000	21190730	9780	9780	9780	9780	0
424	20250430	133900	21190730	9780	9780	9780	9780	0
425	20250430	133800	21190730	9780	9780	9780	9780	0
426	20250430	133700	21190730	9780	9780	9780	9780	0
427	20250430	133600	21190730	9780	9780	9780	9780	0
428	20250430	133500	21190730	9780	9780	9780	9780	0
429	20250430	133400	21190730	9780	9780	9780	9780	0
430	20250430	133300	21190730	9780	9780	9780	9780	0
431	20250430	133200	21190730	9780	9780	9780	9780	0
432	20250430	133100	21190730	9780	9780	9780	9780	0
433	20250430	133000	21190730	9780	9760	9780	9760	3
434	20250430	132900	21161420	9690	9690	9690	9690	0
435	20250430	132800	21161420	9690	9690	9690	9690	2
436	20250430	132700	21142040	9700	9700	9700	9700	1
437	20250430	132600	21132340	9770	9770	9770	9770	0
438	20250430	132500	21132340	9770	9770	9770	9770	0
439	20250430	132400	21132340	9770	9770	9770	9770	1
440	20250430	132300	21122570	9800	9800	9800	9800	0
441	20250430	132200	21122570	9800	9800	9800	9800	0
442	20250430	132100	21122570	9800	9800	9800	9800	0
443	20250430	132000	21122570	9800	9800	9800	9800	0
444	20250430	131900	21122570	9800	9790	9810	9790	4
445	20250430	131800	21083370	9750	9750	9750	9750	0
446	20250430	131700	21083370	9750	9750	9750	9750	1
447	20250430	131600	21073620	9700	9700	9700	9700	0
448	20250430	131500	21073620	9700	9700	9700	9700	0
449	20250430	131400	21073620	9700	9710	9710	9700	12
450	20250430	131300	20957160	9810	9810	9810	9810	0
451	20250430	131200	20957160	9810	9810	9810	9810	0
452	20250430	131100	20957160	9810	9810	9810	9810	0
453	20250430	131000	20957160	9810	9810	9820	9810	8
454	20250430	130900	20878670	9860	9860	9860	9860	0
455	20250430	130800	20878670	9860	9860	9860	9860	0
456	20250430	130700	20878670	9860	9740	9860	9740	8
457	20250430	130600	20800630	9710	9710	9710	9710	0
458	20250430	130500	20800630	9710	9710	9710	9710	0
459	20250430	130400	20800630	9710	9710	9710	9710	3
460	20250430	130300	20771500	9700	9700	9700	9700	0
461	20250430	130200	20771500	9700	9700	9700	9700	0
462	20250430	130100	20771500	9700	9700	9700	9700	0
463	20250430	130000	20771500	9700	9700	9700	9700	0
464	20250430	125900	20771500	9700	9700	9700	9700	0
465	20250430	125800	20771500	9700	9700	9700	9700	0
466	20250430	125700	20771500	9700	9700	9700	9700	0
467	20250430	125600	20771500	9700	9700	9700	9700	0
468	20250430	125500	20771500	9700	9700	9700	9700	0
469	20250430	125400	20771500	9700	9700	9700	9700	0
470	20250430	125300	20771500	9700	9700	9700	9700	0
471	20250430	125200	20771500	9700	9700	9700	9700	0
472	20250430	125100	20771500	9700	9700	9700	9700	0
473	20250430	125000	20771500	9700	9700	9700	9700	0
474	20250430	124900	20771500	9700	9700	9700	9700	0
475	20250430	124800	20771500	9700	9700	9700	9700	0
476	20250430	124700	20771500	9700	9700	9700	9700	0
477	20250430	124600	20771500	9700	9700	9700	9700	0
478	20250430	124500	20771500	9700	9700	9700	9700	0
479	20250430	124400	20771500	9700	9730	9730	9700	63
480	20250430	124300	20160370	9740	9740	9740	9740	0
481	20250430	124200	20160370	9740	9740	9740	9740	0
482	20250430	124100	20160370	9740	9740	9740	9740	0
483	20250430	124000	20160370	9740	9740	9740	9740	3
484	20250430	123900	20131150	9740	9740	9740	9740	0
485	20250430	123800	20131150	9740	9740	9740	9740	0
486	20250430	123700	20131150	9740	9740	9740	9740	4
487	20250430	123600	20092190	9730	9730	9730	9730	0
488	20250430	123500	20092190	9730	9730	9730	9730	0
489	20250430	123400	20092190	9730	9730	9730	9730	0
490	20250430	123300	20092190	9730	9720	9730	9720	60
491	20250430	123200	19508440	9720	9720	9720	9720	0
492	20250430	123100	19508440	9720	9720	9720	9720	0
493	20250430	123000	19508440	9720	9720	9720	9720	0
494	20250430	122900	19508440	9720	9720	9720	9720	0
495	20250430	122800	19508440	9720	9720	9720	9720	0
496	20250430	122700	19508440	9720	9720	9720	9720	0
497	20250430	122600	19508440	9720	9720	9720	9720	38
498	20250430	122500	19139080	9720	9720	9720	9720	0
499	20250430	122400	19139080	9720	9720	9720	9720	0
500	20250430	122300	19139080	9720	9720	9720	9720	0
501	20250430	122200	19139080	9720	9720	9720	9720	0
502	20250430	122100	19139080	9720	9720	9720	9720	0
503	20250430	122000	19139080	9720	9720	9720	9720	0
504	20250430	121900	19139080	9720	9720	9720	9720	1
505	20250430	121800	19129360	9700	9700	9700	9700	0
506	20250430	121700	19129360	9700	9700	9700	9700	0
507	20250430	121600	19129360	9700	9700	9700	9700	0
508	20250430	121500	19129360	9700	9700	9700	9700	5
509	20250430	121400	19080860	9700	9700	9700	9700	100
510	20250430	121300	18110860	9690	9690	9690	9690	0
511	20250430	121200	18110860	9690	9690	9690	9690	0
512	20250430	121100	18110860	9690	9690	9690	9690	0
513	20250430	121000	18110860	9690	9690	9690	9690	0
514	20250430	120900	18110860	9690	9690	9690	9690	0
515	20250430	120800	18110860	9690	9700	9700	9690	58
516	20250430	120700	17548830	9700	9700	9700	9700	7
517	20250430	120600	17480930	9700	9700	9700	9700	56
518	20250430	120500	16937730	9720	9720	9720	9720	0
519	20250430	120400	16937730	9720	9720	9720	9720	0
520	20250430	120300	16937730	9720	9720	9720	9720	0
521	20250430	120200	16937730	9720	9720	9720	9720	0
522	20250430	120100	16937730	9720	9720	9720	9720	0
523	20250430	120000	16937730	9720	9720	9720	9720	1
524	20250430	115900	16928010	9710	9710	9710	9710	0
525	20250430	115800	16928010	9710	9710	9710	9710	2
526	20250430	115700	16908590	9710	9710	9710	9710	0
527	20250430	115600	16908590	9710	9710	9710	9710	8
528	20250430	115500	16830910	9710	9710	9710	9710	1
529	20250430	115400	16821200	9740	9740	9740	9740	0
530	20250430	115300	16821200	9740	9740	9740	9740	0
531	20250430	115200	16821200	9740	9740	9740	9740	0
532	20250430	115100	16821200	9740	9740	9740	9740	0
533	20250430	115000	16821200	9740	9740	9740	9740	1
534	20250430	114900	16811460	9700	9700	9700	9700	1
535	20250430	114800	16801760	9700	9700	9700	9700	0
536	20250430	114700	16801760	9700	9700	9700	9700	0
537	20250430	114600	16801760	9700	9700	9700	9700	6
538	20250430	114500	16743560	9690	9690	9690	9690	0
539	20250430	114400	16743560	9690	9690	9690	9690	49
540	20250430	114300	16268750	9690	9700	9700	9660	439
541	20250430	114200	12015060	9710	9710	9710	9710	100
542	20250430	114100	11044060	9710	9710	9710	9710	0
543	20250430	114000	11044060	9710	9710	9710	9710	0
544	20250430	113900	11044060	9710	9710	9710	9710	0
545	20250430	113800	11044060	9710	9710	9710	9710	6
546	20250430	113700	10985800	9750	9750	9750	9750	0
547	20250430	113600	10985800	9750	9750	9750	9750	0
548	20250430	113500	10985800	9750	9750	9750	9750	0
549	20250430	113400	10985800	9750	9750	9750	9750	0
550	20250430	113300	10985800	9750	9750	9750	9750	0
551	20250430	113200	10985800	9750	9750	9750	9750	0
552	20250430	113100	10985800	9750	9750	9750	9750	0
553	20250430	113000	10985800	9750	9750	9750	9750	0
554	20250430	112900	10985800	9750	9750	9750	9750	0
555	20250430	112800	10985800	9750	9750	9750	9750	0
556	20250430	112700	10985800	9750	9750	9750	9750	0
557	20250430	112600	10985800	9750	9750	9750	9750	0
558	20250430	112500	10985800	9750	9750	9750	9750	0
559	20250430	112400	10985800	9750	9750	9750	9750	0
560	20250430	112300	10985800	9750	9750	9750	9750	0
561	20250430	112200	10985800	9750	9750	9750	9750	0
562	20250430	112100	10985800	9750	9750	9750	9750	0
563	20250430	112000	10985800	9750	9750	9750	9750	1
564	20250430	111900	10976050	9750	9750	9750	9750	0
565	20250430	111800	10976050	9750	9750	9750	9750	0
566	20250430	111700	10976050	9750	9760	9760	9750	2
567	20250430	111600	10956540	9760	9780	9780	9760	3
568	20250430	111500	10927240	9770	9770	9770	9770	0
569	20250430	111400	10927240	9770	9770	9770	9770	0
570	20250430	111300	10927240	9770	9770	9770	9770	2
571	20250430	111200	10907700	9760	9760	9760	9760	0
572	20250430	111100	10907700	9760	9760	9760	9760	0
573	20250430	111000	10907700	9760	9750	9760	9750	24
574	20250430	110900	10673560	9690	9690	9690	9690	0
575	20250430	110800	10673560	9690	9690	9690	9690	0
576	20250430	110700	10673560	9690	9690	9690	9690	0
577	20250430	110600	10673560	9690	9690	9690	9690	0
578	20250430	110500	10673560	9690	9690	9690	9690	0
579	20250430	110400	10673560	9690	9690	9690	9690	0
580	20250430	110300	10673560	9690	9690	9690	9690	0
581	20250430	110200	10673560	9690	9690	9690	9690	0
582	20250430	110100	10673560	9690	9690	9690	9690	0
583	20250430	110000	10673560	9690	9710	9710	9680	97
584	20250430	105900	9733850	9710	9710	9710	9710	5
585	20250430	105800	9685300	9710	9710	9710	9710	0
586	20250430	105700	9685300	9710	9710	9710	9710	0
587	20250430	105600	9685300	9710	9710	9710	9710	10
588	20250430	105500	9588200	9710	9710	9710	9710	0
589	20250430	105400	9588200	9710	9710	9710	9710	0
590	20250430	105300	9588200	9710	9710	9710	9710	0
591	20250430	105200	9588200	9710	9710	9710	9710	0
592	20250430	105100	9588200	9710	9710	9710	9710	0
593	20250430	105000	9588200	9710	9710	9710	9710	0
594	20250430	104900	9588200	9710	9710	9710	9710	0
595	20250430	104800	9588200	9710	9710	9710	9710	0
596	20250430	104700	9588200	9710	9710	9710	9710	5
597	20250430	104600	9539650	9740	9740	9740	9740	0
598	20250430	104500	9539650	9740	9740	9740	9740	20
599	20250430	104400	9344850	9720	9720	9720	9720	0
600	20250430	104300	9344850	9720	9720	9720	9720	0
601	20250430	104200	9344850	9720	9730	9730	9700	294
602	20250430	104100	6488210	9740	9740	9740	9740	0
603	20250430	104000	6488210	9740	9740	9740	9740	0
604	20250430	103900	6488210	9740	9740	9740	9740	26
605	20250430	103800	6234970	9750	9750	9750	9750	0
606	20250430	103700	6234970	9750	9750	9750	9750	0
607	20250430	103600	6234970	9750	9750	9750	9750	0
608	20250430	103500	6234970	9750	9750	9750	9750	0
609	20250430	103400	6234970	9750	9750	9750	9750	1
610	20250430	103300	6225220	9790	9790	9790	9790	0
611	20250430	103200	6225220	9790	9790	9790	9790	0
612	20250430	103100	6225220	9790	9790	9790	9790	0
613	20250430	103000	6225220	9790	9790	9790	9790	0
614	20250430	102900	6225220	9790	9790	9790	9790	0
615	20250430	102800	6225220	9790	9790	9790	9790	0
616	20250430	102700	6225220	9790	9790	9790	9790	0
617	20250430	102600	6225220	9790	9790	9790	9790	1
618	20250430	102500	6215430	9750	9750	9750	9750	0
619	20250430	102400	6215430	9750	9750	9750	9750	0
620	20250430	102300	6215430	9750	9750	9750	9750	0
621	20250430	102200	6215430	9750	9750	9750	9750	116
622	20250430	102100	5084430	9750	9750	9750	9750	0
623	20250430	102000	5084430	9750	9750	9750	9750	0
624	20250430	101900	5084430	9750	9750	9750	9750	0
625	20250430	101800	5084430	9750	9750	9750	9750	0
626	20250430	101700	5084430	9750	9750	9750	9750	0
627	20250430	101600	5084430	9750	9750	9750	9750	13
628	20250430	101500	4957680	9870	9870	9870	9870	0
629	20250430	101400	4957680	9870	9870	9870	9870	0
630	20250430	101300	4957680	9870	9870	9870	9870	0
631	20250430	101200	4957680	9870	9870	9870	9870	0
632	20250430	101100	4957680	9870	9870	9870	9870	0
633	20250430	101000	4957680	9870	9870	9870	9870	0
634	20250430	100900	4957680	9870	9870	9870	9870	0
635	20250430	100800	4957680	9870	9870	9870	9870	0
636	20250430	100700	4957680	9870	9870	9870	9870	0
637	20250430	100600	4957680	9870	9870	9870	9870	2
638	20250430	100500	4937940	9870	9870	9870	9870	0
639	20250430	100400	4937940	9870	9870	9870	9870	0
640	20250430	100300	4937940	9870	9870	9870	9870	0
641	20250430	100200	4937940	9870	9870	9870	9870	1
642	20250430	100100	4928070	9800	9800	9800	9800	0
643	20250430	100000	4928070	9800	9800	9800	9800	0
644	20250430	095900	4928070	9800	9800	9800	9800	0
645	20250430	095800	4928070	9800	9800	9800	9800	0
646	20250430	095700	4928070	9800	9800	9800	9800	0
647	20250430	095600	4928070	9800	9800	9800	9800	0
648	20250430	095500	4928070	9800	9800	9800	9800	0
649	20250430	095400	4928070	9800	9800	9800	9800	0
650	20250430	095300	4928070	9800	9800	9800	9800	2
651	20250430	095200	4908470	9840	9840	9840	9840	0
652	20250430	095100	4908470	9840	9840	9840	9840	0
653	20250430	095000	4908470	9840	9840	9840	9840	0
654	20250430	094900	4908470	9840	9830	9840	9830	41
655	20250430	094800	4505390	9880	9880	9880	9880	0
656	20250430	094700	4505390	9880	9880	9880	9880	0
657	20250430	094600	4505390	9880	9880	9880	9880	0
658	20250430	094500	4505390	9880	9880	9880	9880	0
659	20250430	094400	4505390	9880	9880	9880	9880	0
660	20250430	094300	4505390	9880	9790	9880	9790	19
661	20250430	094200	4319240	9790	9790	9790	9790	0
662	20250430	094100	4319240	9790	9790	9790	9790	0
663	20250430	094000	4319240	9790	9790	9790	9790	0
664	20250430	093900	4319240	9790	9790	9790	9790	0
665	20250430	093800	4319240	9790	9790	9790	9790	9
666	20250430	093700	4231130	9790	9790	9790	9790	0
667	20250430	093600	4231130	9790	9790	9790	9790	0
668	20250430	093500	4231130	9790	9790	9790	9790	0
669	20250430	093400	4231130	9790	9790	9790	9790	0
670	20250430	093300	4231130	9790	9790	9790	9790	0
671	20250430	093200	4231130	9790	9790	9790	9790	0
672	20250430	093100	4231130	9790	9790	9790	9790	0
673	20250430	093000	4231130	9790	9790	9790	9790	2
674	20250430	092900	4211550	9780	9730	9780	9730	7
675	20250430	092800	4143340	9730	9770	9770	9720	268
676	20250430	092700	1533890	9770	9770	9770	9770	10
677	20250430	092600	1436190	9770	9770	9770	9770	3
678	20250430	092500	1406880	9780	9780	9780	9780	2
679	20250430	092400	1387320	9810	9810	9810	9810	0
680	20250430	092300	1387320	9810	9810	9810	9810	0
681	20250430	092200	1387320	9810	9810	9810	9810	0
682	20250430	092100	1387320	9810	9810	9810	9810	0
683	20250430	092000	1387320	9810	9810	9810	9810	0
684	20250430	091900	1387320	9810	9810	9810	9810	0
685	20250430	091800	1387320	9810	9810	9810	9810	0
686	20250430	091700	1387320	9810	9810	9810	9810	9
687	20250430	091600	1299030	9800	9800	9800	9800	27
688	20250430	091500	1034430	9810	9810	9810	9810	0
689	20250430	091400	1034430	9810	9810	9810	9810	0
690	20250430	091300	1034430	9810	9810	9810	9810	1
691	20250430	091200	1024620	9760	9760	9760	9760	43
692	20250430	091100	604940	9750	9830	9830	9750	14
693	20250430	091000	468300	9760	9760	9760	9760	0
694	20250430	090900	468300	9760	9760	9760	9760	0
695	20250430	090800	468300	9760	9760	9760	9760	0
696	20250430	090700	468300	9760	9760	9760	9760	0
697	20250430	090600	468300	9760	9760	9760	9760	17
698	20250430	090500	302380	9740	9740	9740	9740	11
699	20250430	090400	195240	9770	9830	9830	9750	11
700	20250430	090300	87870	9830	9830	9830	9830	0
701	20250430	090200	87870	9830	9830	9830	9830	1
702	20250430	090100	78040	9830	9830	9830	9830	2
703	20250430	090000	58380	9730	9730	9730	9730	6