KissMeData/073190/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195000	429507675	2705	2705	2705	2705	3003
3	20240430	194900	429507675	2705	2705	2705	2705	0
4	20240430	194800	429507675	2705	2705	2705	2705	0
5	20240430	194700	429507675	2705	2705	2705	2705	0
6	20240430	194600	429507675	2705	2705	2705	2705	0
7	20240430	194500	429507675	2705	2705	2705	2705	0
8	20240430	194400	429507675	2705	2705	2705	2705	0
9	20240430	194300	429507675	2705	2705	2705	2705	0
10	20240430	194200	429507675	2705	2705	2705	2705	0
11	20240430	194100	429507675	2705	2705	2705	2705	0
12	20240430	194000	429507675	2705	2705	2705	2705	0
13	20240430	193900	429507675	2705	2705	2705	2705	0
14	20240430	193800	429507675	2705	2705	2705	2705	0
15	20240430	193700	429507675	2705	2705	2705	2705	0
16	20240430	193600	429507675	2705	2705	2705	2705	0
17	20240430	193500	429507675	2705	2705	2705	2705	0
18	20240430	193400	429507675	2705	2705	2705	2705	0
19	20240430	193300	429507675	2705	2705	2705	2705	0
20	20240430	193200	429507675	2705	2705	2705	2705	0
21	20240430	193100	429507675	2705	2705	2705	2705	0
22	20240430	193000	429507675	2705	2705	2705	2705	0
23	20240430	192900	429507675	2705	2705	2705	2705	0
24	20240430	192800	429507675	2705	2705	2705	2705	0
25	20240430	192700	429507675	2705	2705	2705	2705	0
26	20240430	192600	429507675	2705	2705	2705	2705	0
27	20240430	192500	429507675	2705	2705	2705	2705	0
28	20240430	192400	429507675	2705	2705	2705	2705	0
29	20240430	192300	429507675	2705	2705	2705	2705	0
30	20240430	192200	429507675	2705	2705	2705	2705	0
31	20240430	192100	429507675	2705	2705	2705	2705	0
32	20240430	192000	429507675	2705	2705	2705	2705	3003
33	20240430	191900	429507675	2705	2705	2705	2705	0
34	20240430	191800	429507675	2705	2705	2705	2705	0
35	20240430	191700	429507675	2705	2705	2705	2705	0
36	20240430	191600	429507675	2705	2705	2705	2705	0
37	20240430	191500	429507675	2705	2705	2705	2705	0
38	20240430	191400	429507675	2705	2705	2705	2705	0
39	20240430	191300	429507675	2705	2705	2705	2705	0
40	20240430	191200	429507675	2705	2705	2705	2705	0
41	20240430	191100	429507675	2705	2705	2705	2705	0
42	20240430	191000	429507675	2705	2705	2705	2705	0
43	20240430	190900	429507675	2705	2705	2705	2705	0
44	20240430	190800	429507675	2705	2705	2705	2705	0
45	20240430	190700	429507675	2705	2705	2705	2705	0
46	20240430	190600	429507675	2705	2705	2705	2705	0
47	20240430	190500	429507675	2705	2705	2705	2705	0
48	20240430	190400	429507675	2705	2705	2705	2705	0
49	20240430	190300	429507675	2705	2705	2705	2705	0
50	20240430	190200	429507675	2705	2705	2705	2705	0
51	20240430	190100	429507675	2705	2705	2705	2705	0
52	20240430	190000	429507675	2705	2705	2705	2705	0
53	20240430	185900	429507675	2705	2705	2705	2705	0
54	20240430	185800	429507675	2705	2705	2705	2705	0
55	20240430	185700	429507675	2705	2705	2705	2705	0
56	20240430	185600	429507675	2705	2705	2705	2705	0
57	20240430	185500	429507675	2705	2705	2705	2705	0
58	20240430	185400	429507675	2705	2705	2705	2705	0
59	20240430	185300	429507675	2705	2705	2705	2705	0
60	20240430	185200	429507675	2705	2705	2705	2705	0
61	20240430	185100	429507675	2705	2705	2705	2705	0
62	20240430	185000	429507675	2705	2705	2705	2705	3003
63	20240430	184900	429507675	2705	2705	2705	2705	0
64	20240430	184800	429507675	2705	2705	2705	2705	0
65	20240430	184700	429507675	2705	2705	2705	2705	0
66	20240430	184600	429507675	2705	2705	2705	2705	0
67	20240430	184500	429507675	2705	2705	2705	2705	0
68	20240430	184400	429507675	2705	2705	2705	2705	0
69	20240430	184300	429507675	2705	2705	2705	2705	0
70	20240430	184200	429507675	2705	2705	2705	2705	0
71	20240430	184100	429507675	2705	2705	2705	2705	0
72	20240430	184000	429507675	2705	2705	2705	2705	0
73	20240430	183900	429507675	2705	2705	2705	2705	0
74	20240430	183800	429507675	2705	2705	2705	2705	0
75	20240430	183700	429507675	2705	2705	2705	2705	0
76	20240430	183600	429507675	2705	2705	2705	2705	0
77	20240430	183500	429507675	2705	2705	2705	2705	0
78	20240430	183400	429507675	2705	2705	2705	2705	0
79	20240430	183300	429507675	2705	2705	2705	2705	0
80	20240430	183200	429507675	2705	2705	2705	2705	0
81	20240430	183100	429507675	2705	2705	2705	2705	0
82	20240430	183000	429507675	2705	2705	2705	2705	0
83	20240430	182900	429507675	2705	2705	2705	2705	0
84	20240430	182800	429507675	2705	2705	2705	2705	0
85	20240430	182700	429507675	2705	2705	2705	2705	0
86	20240430	182600	429507675	2705	2705	2705	2705	0
87	20240430	182500	429507675	2705	2705	2705	2705	0
88	20240430	182400	429507675	2705	2705	2705	2705	0
89	20240430	182300	429507675	2705	2705	2705	2705	0
90	20240430	182200	429507675	2705	2705	2705	2705	0
91	20240430	182100	429507675	2705	2705	2705	2705	0
92	20240430	182000	429507675	2705	2705	2705	2705	3003
93	20240430	181900	429507675	2705	2705	2705	2705	0
94	20240430	181800	429507675	2705	2705	2705	2705	0
95	20240430	181700	429507675	2705	2705	2705	2705	0
96	20240430	181600	429507675	2705	2705	2705	2705	0
97	20240430	181500	429507675	2705	2705	2705	2705	0
98	20240430	181400	429507675	2705	2705	2705	2705	0
99	20240430	181300	429507675	2705	2705	2705	2705	0
100	20240430	181200	429507675	2705	2705	2705	2705	0
101	20240430	181100	429507675	2705	2705	2705	2705	0
102	20240430	181000	429507675	2705	2705	2705	2705	0
103	20240430	180900	429507675	2705	2705	2705	2705	0
104	20240430	180800	429507675	2705	2705	2705	2705	0
105	20240430	180700	429507675	2705	2705	2705	2705	0
106	20240430	180600	429507675	2705	2705	2705	2705	0
107	20240430	180500	429507675	2705	2705	2705	2705	0
108	20240430	180400	429507675	2705	2705	2705	2705	0
109	20240430	180300	429507675	2705	2705	2705	2705	0
110	20240430	180200	429507675	2705	2705	2705	2705	0
111	20240430	180100	429507675	2705	2705	2705	2705	0
112	20240430	180000	429507675	2705	2705	2705	2705	0
113	20240430	175900	429507675	2705	2705	2705	2705	0
114	20240430	175800	429507675	2705	2705	2705	2705	0
115	20240430	175700	429507675	2705	2705	2705	2705	0
116	20240430	175600	429507675	2705	2705	2705	2705	0
117	20240430	175500	429507675	2705	2705	2705	2705	0
118	20240430	175400	429507675	2705	2705	2705	2705	0
119	20240430	175300	429507675	2705	2705	2705	2705	0
120	20240430	175200	429507675	2705	2705	2705	2705	0
121	20240430	175100	429507675	2705	2705	2705	2705	0
122	20240430	175000	429507675	2705	2705	2705	2705	3003
123	20240430	174900	429507675	2705	2705	2705	2705	0
124	20240430	174800	429507675	2705	2705	2705	2705	0
125	20240430	174700	429507675	2705	2705	2705	2705	0
126	20240430	174600	429507675	2705	2705	2705	2705	0
127	20240430	174500	429507675	2705	2705	2705	2705	0
128	20240430	174400	429507675	2705	2705	2705	2705	0
129	20240430	174300	429507675	2705	2705	2705	2705	0
130	20240430	174200	429507675	2705	2705	2705	2705	0
131	20240430	174100	429507675	2705	2705	2705	2705	0
132	20240430	174000	429507675	2705	2705	2705	2705	0
133	20240430	173900	429507675	2705	2705	2705	2705	0
134	20240430	173800	429507675	2705	2705	2705	2705	0
135	20240430	173700	429507675	2705	2705	2705	2705	0
136	20240430	173600	429507675	2705	2705	2705	2705	0
137	20240430	173500	429507675	2705	2705	2705	2705	0
138	20240430	173400	429507675	2705	2705	2705	2705	0
139	20240430	173300	429507675	2705	2705	2705	2705	0
140	20240430	173200	429507675	2705	2705	2705	2705	0
141	20240430	173100	429507675	2705	2705	2705	2705	0
142	20240430	173000	429507675	2705	2705	2705	2705	0
143	20240430	172900	429507675	2705	2705	2705	2705	0
144	20240430	172800	429507675	2705	2705	2705	2705	0
145	20240430	172700	429507675	2705	2705	2705	2705	0
146	20240430	172600	429507675	2705	2705	2705	2705	0
147	20240430	172500	429507675	2705	2705	2705	2705	0
148	20240430	172400	429507675	2705	2705	2705	2705	0
149	20240430	172300	429507675	2705	2705	2705	2705	0
150	20240430	172200	429507675	2705	2705	2705	2705	0
151	20240430	172100	429507675	2705	2705	2705	2705	0
152	20240430	172000	429507675	2705	2705	2705	2705	3003
153	20240430	171900	429507675	2705	2705	2705	2705	0
154	20240430	171800	429507675	2705	2705	2705	2705	0
155	20240430	171700	429507675	2705	2705	2705	2705	0
156	20240430	171600	429507675	2705	2705	2705	2705	0
157	20240430	171500	429507675	2705	2705	2705	2705	0
158	20240430	171400	429507675	2705	2705	2705	2705	0
159	20240430	171300	429507675	2705	2705	2705	2705	0
160	20240430	171200	429507675	2705	2705	2705	2705	0
161	20240430	171100	429507675	2705	2705	2705	2705	0
162	20240430	171000	429507675	2705	2705	2705	2705	0
163	20240430	170900	429507675	2705	2705	2705	2705	0
164	20240430	170800	429507675	2705	2705	2705	2705	0
165	20240430	170700	429507675	2705	2705	2705	2705	0
166	20240430	170600	429507675	2705	2705	2705	2705	0
167	20240430	170500	429507675	2705	2705	2705	2705	0
168	20240430	170400	429507675	2705	2705	2705	2705	0
169	20240430	170300	429507675	2705	2705	2705	2705	0
170	20240430	170200	429507675	2705	2705	2705	2705	0
171	20240430	170100	429507675	2705	2705	2705	2705	0
172	20240430	170000	429507675	2705	2705	2705	2705	0
173	20240430	165900	429507675	2705	2705	2705	2705	0
174	20240430	165800	429507675	2705	2705	2705	2705	0
175	20240430	165700	429507675	2705	2705	2705	2705	0
176	20240430	165600	429507675	2705	2705	2705	2705	0
177	20240430	165500	429507675	2705	2705	2705	2705	0
178	20240430	165400	429507675	2705	2705	2705	2705	0
179	20240430	165300	429507675	2705	2705	2705	2705	0
180	20240430	165200	429507675	2705	2705	2705	2705	0
181	20240430	165100	429507675	2705	2705	2705	2705	0
182	20240430	165000	429507675	2705	2705	2705	2705	3003
183	20240430	164900	429507675	2705	2705	2705	2705	0
184	20240430	164800	429507675	2705	2705	2705	2705	0
185	20240430	164700	429507675	2705	2705	2705	2705	0
186	20240430	164600	429507675	2705	2705	2705	2705	0
187	20240430	164500	429507675	2705	2705	2705	2705	0
188	20240430	164400	429507675	2705	2705	2705	2705	0
189	20240430	164300	429507675	2705	2705	2705	2705	0
190	20240430	164200	429507675	2705	2705	2705	2705	0
191	20240430	164100	429507675	2705	2705	2705	2705	0
192	20240430	164000	429507675	2705	2705	2705	2705	0
193	20240430	163900	429507675	2705	2705	2705	2705	0
194	20240430	163800	429507675	2705	2705	2705	2705	0
195	20240430	163700	429507675	2705	2705	2705	2705	0
196	20240430	163600	429507675	2705	2705	2705	2705	0
197	20240430	163500	429507675	2705	2705	2705	2705	0
198	20240430	163400	429507675	2705	2705	2705	2705	0
199	20240430	163300	429507675	2705	2705	2705	2705	0
200	20240430	163200	429507675	2705	2705	2705	2705	0
201	20240430	163100	429507675	2705	2705	2705	2705	0
202	20240430	163000	429507675	2705	2705	2705	2705	0
203	20240430	162900	429507675	2705	2705	2705	2705	0
204	20240430	162800	429507675	2705	2705	2705	2705	0
205	20240430	162700	429507675	2705	2705	2705	2705	0
206	20240430	162600	429507675	2705	2705	2705	2705	0
207	20240430	162500	429507675	2705	2705	2705	2705	0
208	20240430	162400	429507675	2705	2705	2705	2705	0
209	20240430	162300	429507675	2705	2705	2705	2705	0
210	20240430	162200	429507675	2705	2705	2705	2705	0
211	20240430	162100	429507675	2705	2705	2705	2705	0
212	20240430	162000	429507675	2705	2705	2705	2705	3003
213	20240430	161900	429507675	2705	2705	2705	2705	0
214	20240430	161800	429507675	2705	2705	2705	2705	0
215	20240430	161700	429507675	2705	2705	2705	2705	0
216	20240430	161600	429507675	2705	2705	2705	2705	0
217	20240430	161500	429507675	2705	2705	2705	2705	0
218	20240430	161400	429507675	2705	2705	2705	2705	0
219	20240430	161300	429507675	2705	2705	2705	2705	0
220	20240430	161200	429507675	2705	2705	2705	2705	0
221	20240430	161100	429507675	2705	2705	2705	2705	0
222	20240430	161000	429507675	2705	2705	2705	2705	0
223	20240430	160900	429507675	2705	2705	2705	2705	0
224	20240430	160800	429507675	2705	2705	2705	2705	0
225	20240430	160700	429507675	2705	2705	2705	2705	0
226	20240430	160600	429507675	2705	2705	2705	2705	0
227	20240430	160500	429507675	2705	2705	2705	2705	0
228	20240430	160400	429507675	2705	2705	2705	2705	0
229	20240430	160300	429507675	2705	2705	2705	2705	0
230	20240430	160200	429507675	2705	2705	2705	2705	0
231	20240430	160100	429507675	2705	2705	2705	2705	0
232	20240430	160000	429507675	2705	2705	2705	2705	0
233	20240430	155900	429507675	2705	2705	2705	2705	0
234	20240430	155800	429507675	2705	2705	2705	2705	0
235	20240430	155700	429507675	2705	2705	2705	2705	0
236	20240430	155600	429507675	2705	2705	2705	2705	0
237	20240430	155500	429507675	2705	2705	2705	2705	0
238	20240430	155400	429507675	2705	2705	2705	2705	0
239	20240430	155300	429507675	2705	2705	2705	2705	0
240	20240430	155200	429507675	2705	2705	2705	2705	0
241	20240430	155100	429507675	2705	2705	2705	2705	0
242	20240430	155000	429507675	2705	2705	2705	2705	3003
243	20240430	154900	429507675	2705	2705	2705	2705	0
244	20240430	154800	429507675	2705	2705	2705	2705	0
245	20240430	154700	429507675	2705	2705	2705	2705	0
246	20240430	154600	429507675	2705	2705	2705	2705	0
247	20240430	154500	429507675	2705	2705	2705	2705	0
248	20240430	154400	429507675	2705	2705	2705	2705	0
249	20240430	154300	429507675	2705	2705	2705	2705	0
250	20240430	154200	429507675	2705	2705	2705	2705	0
251	20240430	154100	429507675	2705	2705	2705	2705	0
252	20240430	154000	429507675	2705	2705	2705	2705	0
253	20240430	153900	429507675	2705	2705	2705	2705	0
254	20240430	153800	429507675	2705	2705	2705	2705	0
255	20240430	153700	429507675	2705	2705	2705	2705	0
256	20240430	153600	429507675	2705	2705	2705	2705	0
257	20240430	153500	429507675	2705	2705	2705	2705	0
258	20240430	153400	429507675	2705	2705	2705	2705	0
259	20240430	153300	429507675	2705	2705	2705	2705	0
260	20240430	153200	429507675	2705	2705	2705	2705	0
261	20240430	153100	429507675	2705	2705	2705	2705	0
262	20240430	153000	429507675	2705	2705	2705	2705	3003
263	20240430	152900	421384560	2700	2700	2700	2700	0
264	20240430	152800	421384560	2700	2700	2700	2700	0
265	20240430	152700	421384560	2700	2700	2700	2700	0
266	20240430	152600	421384560	2700	2700	2700	2700	0
267	20240430	152500	421384560	2700	2700	2700	2700	0
268	20240430	152400	421384560	2700	2700	2700	2700	0
269	20240430	152300	421384560	2700	2700	2700	2700	0
270	20240430	152200	421384560	2700	2700	2700	2700	0
271	20240430	152100	421384560	2700	2700	2700	2700	0
272	20240430	152000	421384560	2700	2700	2700	2700	0
273	20240430	151900	421384560	2700	2720	2720	2700	238
274	20240430	151800	420741900	2700	2700	2700	2700	262
275	20240430	151700	420034500	2700	2720	2720	2700	197
276	20240430	151600	419502355	2680	2700	2700	2680	153
277	20240430	151500	419091070	2725	2725	2725	2725	0
278	20240430	151400	419091070	2725	2725	2725	2725	20
279	20240430	151300	419036570	2730	2730	2730	2730	0
280	20240430	151200	419036570	2730	2695	2730	2695	300
281	20240430	151100	418223475	2695	2685	2695	2685	564
282	20240430	151000	416704980	2675	2675	2700	2650	980
283	20240430	150900	414097580	2660	2745	2745	2630	35966
284	20240430	150800	317139020	2740	2735	2740	2735	55
285	20240430	150700	316988345	2735	2735	2735	2735	1
286	20240430	150600	316985610	2730	2730	2730	2730	0
287	20240430	150500	316985610	2730	2730	2730	2730	36
288	20240430	150400	316887330	2730	2730	2740	2730	352
289	20240430	150300	315925180	2730	2720	2730	2715	731
290	20240430	150200	313937390	2740	2740	2740	2720	655
291	20240430	150100	312146460	2740	2705	2740	2705	23038
292	20240430	150000	249700420	2700	2710	2710	2700	266
293	20240430	145900	248981155	2710	2710	2710	2710	0
294	20240430	145800	248981155	2710	2710	2710	2710	201
295	20240430	145700	248436445	2710	2710	2710	2710	0
296	20240430	145600	248436445	2710	2710	2710	2705	1201
297	20240430	145500	245181740	2710	2710	2710	2710	7373
298	20240430	145400	225200910	2715	2715	2715	2715	0
299	20240430	145300	225200910	2715	2715	2715	2715	0
300	20240430	145200	225200910	2715	2715	2715	2715	0
301	20240430	145100	225200910	2715	2715	2715	2710	2059
302	20240430	145000	219613365	2715	2715	2715	2715	0
303	20240430	144900	219613365	2715	2725	2735	2715	717
304	20240430	144800	217659695	2715	2715	2720	2715	1251
305	20240430	144700	214260730	2715	2715	2715	2715	1145
306	20240430	144600	211152055	2715	2715	2715	2715	0
307	20240430	144500	211152055	2715	2715	2715	2715	0
308	20240430	144400	211152055	2715	2715	2715	2715	66
309	20240430	144300	210972865	2725	2715	2725	2715	105
310	20240430	144200	210687270	2720	2720	2720	2720	0
311	20240430	144100	210687270	2720	2720	2720	2720	0
312	20240430	144000	210687270	2720	2720	2720	2720	802
313	20240430	143900	208505830	2715	2720	2720	2715	199
314	20240430	143800	207964555	2720	2720	2720	2720	0
315	20240430	143700	207964555	2720	2720	2720	2720	0
316	20240430	143600	207964555	2720	2720	2720	2720	10290
317	20240430	143500	179975755	2720	2720	2720	2720	100
318	20240430	143400	179703755	2720	2725	2725	2720	2978
319	20240430	143300	171603540	2730	2730	2730	2730	0
320	20240430	143200	171603540	2730	2730	2730	2730	0
321	20240430	143100	171603540	2730	2730	2730	2730	160
322	20240430	143000	171166740	2725	2710	2725	2710	1661
323	20240430	142900	166648025	2720	2720	2720	2720	0
324	20240430	142800	166648025	2720	2710	2720	2700	605
325	20240430	142700	165002555	2720	2710	2720	2710	200
326	20240430	142600	164459040	2720	2720	2720	2720	0
327	20240430	142500	164459040	2720	2720	2720	2720	0
328	20240430	142400	164459040	2720	2720	2720	2720	0
329	20240430	142300	164459040	2720	2710	2720	2710	566
330	20240430	142200	162920190	2720	2705	2720	2705	614
331	20240430	142100	161250165	2720	2720	2720	2720	0
332	20240430	142000	161250165	2720	2705	2720	2705	500
333	20240430	141900	159891405	2700	2695	2715	2695	501
334	20240430	141800	158533355	2705	2705	2705	2705	0
335	20240430	141700	158533355	2705	2700	2705	2695	215
336	20240430	141600	157953385	2705	2685	2705	2685	800
337	20240430	141500	155794960	2685	2685	2685	2685	0
338	20240430	141400	155794960	2685	2685	2685	2685	0
339	20240430	141300	155794960	2685	2685	2685	2685	0
340	20240430	141200	155794960	2685	2690	2690	2685	1503
341	20240430	141100	151758030	2700	2700	2700	2700	290
342	20240430	141000	150975030	2700	2695	2700	2695	1002
343	20240430	140900	148269640	2690	2690	2690	2690	0
344	20240430	140800	148269640	2690	2690	2690	2690	0
345	20240430	140700	148269640	2690	2690	2690	2690	0
346	20240430	140600	148269640	2690	2690	2690	2690	0
347	20240430	140500	148269640	2690	2690	2690	2690	1
348	20240430	140400	148266950	2690	2695	2695	2690	21
349	20240430	140300	148210450	2700	2700	2700	2700	215
350	20240430	140200	147629950	2705	2705	2705	2705	0
351	20240430	140100	147629950	2705	2705	2705	2705	166
352	20240430	140000	147180920	2700	2700	2700	2700	0
353	20240430	135900	147180920	2700	2700	2700	2700	722
354	20240430	135800	145231520	2700	2700	2700	2700	0
355	20240430	135700	145231520	2700	2700	2700	2700	0
356	20240430	135600	145231520	2700	2700	2700	2700	100
357	20240430	135500	144961520	2700	2700	2700	2700	10
358	20240430	135400	144934520	2700	2700	2700	2700	0
359	20240430	135300	144934520	2700	2700	2700	2700	0
360	20240430	135200	144934520	2700	2700	2700	2700	30
361	20240430	135100	144853520	2705	2705	2705	2705	0
362	20240430	135000	144853520	2705	2705	2705	2705	3
363	20240430	134900	144845405	2700	2700	2700	2700	0
364	20240430	134800	144845405	2700	2700	2700	2700	0
365	20240430	134700	144845405	2700	2700	2700	2700	123
366	20240430	134600	144513305	2700	2700	2700	2700	77
367	20240430	134500	144305405	2705	2705	2705	2705	0
368	20240430	134400	144305405	2705	2705	2705	2705	26
369	20240430	134300	144235075	2710	2705	2710	2705	3
370	20240430	134200	144226950	2700	2700	2700	2700	41
371	20240430	134100	144116250	2700	2700	2700	2700	0
372	20240430	134000	144116250	2700	2700	2700	2700	0
373	20240430	133900	144116250	2700	2700	2700	2700	0
374	20240430	133800	144116250	2700	2700	2700	2700	0
375	20240430	133700	144116250	2700	2700	2700	2700	0
376	20240430	133600	144116250	2700	2700	2700	2700	0
377	20240430	133500	144116250	2700	2700	2700	2700	0
378	20240430	133400	144116250	2700	2685	2700	2685	2367
379	20240430	133300	137733450	2685	2685	2685	2685	39
380	20240430	133200	137628735	2695	2695	2695	2695	1
381	20240430	133100	137626040	2700	2700	2700	2700	0
382	20240430	133000	137626040	2700	2690	2700	2690	3
383	20240430	132900	137617955	2685	2685	2685	2685	0
384	20240430	132800	137617955	2685	2685	2685	2685	0
385	20240430	132700	137617955	2685	2670	2695	2670	293
386	20240430	132600	136835220	2670	2665	2670	2665	410
387	20240430	132500	135742565	2670	2690	2690	2670	4641
388	20240430	132400	123328425	2690	2690	2690	2685	1505
389	20240430	132300	119287475	2690	2690	2690	2690	2
390	20240430	132200	119282095	2690	2690	2690	2690	0
391	20240430	132100	119282095	2690	2690	2690	2690	1000
392	20240430	132000	116592095	2695	2695	2695	2695	2
393	20240430	131900	116586705	2700	2700	2700	2700	0
394	20240430	131800	116586705	2700	2700	2700	2700	67
395	20240430	131700	116405805	2700	2695	2700	2695	275
396	20240430	131600	115663830	2700	2700	2705	2695	34
397	20240430	131500	115572030	2715	2715	2715	2715	0
398	20240430	131400	115572030	2715	2700	2715	2700	133
399	20240430	131300	115212895	2700	2700	2700	2700	0
400	20240430	131200	115212895	2700	2700	2700	2700	20
401	20240430	131100	115158895	2695	2695	2695	2695	172
402	20240430	131000	114695355	2705	2705	2705	2705	1
403	20240430	130900	114692650	2710	2710	2710	2710	0
404	20240430	130800	114692650	2710	2710	2710	2710	0
405	20240430	130700	114692650	2710	2710	2710	2710	0
406	20240430	130600	114692650	2710	2710	2710	2710	0
407	20240430	130500	114692650	2710	2710	2710	2710	643
408	20240430	130400	112950120	2705	2705	2705	2705	19
409	20240430	130300	112898725	2710	2710	2710	2710	0
410	20240430	130200	112898725	2710	2710	2710	2710	16
411	20240430	130100	112855365	2710	2710	2710	2710	10
412	20240430	130000	112828265	2715	2715	2715	2715	69
413	20240430	125900	112640930	2715	2715	2715	2715	322
414	20240430	125800	111766700	2715	2710	2715	2710	158
415	20240430	125700	111338405	2700	2700	2700	2700	1
416	20240430	125600	111335705	2710	2710	2710	2710	2
417	20240430	125500	111330285	2710	2710	2710	2710	201
418	20240430	125400	110785575	2710	2710	2710	2710	200
419	20240430	125300	110243575	2710	2705	2710	2705	1908
420	20240430	125200	105082425	2710	2710	2715	2710	241
421	20240430	125100	104429305	2705	2705	2705	2705	1
422	20240430	125000	104426600	2710	2705	2710	2705	682
423	20240430	124900	102579200	2705	2705	2705	2705	1
424	20240430	124800	102576495	2695	2710	2710	2695	165
425	20240430	124700	102131480	2715	2715	2715	2715	1
426	20240430	124600	102128765	2720	2710	2720	2705	109
427	20240430	124500	101833235	2705	2690	2705	2690	693
428	20240430	124400	99964855	2685	2685	2685	2685	0
429	20240430	124300	99964855	2685	2685	2690	2685	40
430	20240430	124200	99857355	2685	2685	2685	2685	0
431	20240430	124100	99857355	2685	2685	2685	2685	2
432	20240430	124000	99851985	2685	2685	2685	2685	97
433	20240430	123900	99591540	2680	2680	2680	2680	0
434	20240430	123800	99591540	2680	2680	2680	2680	121
435	20240430	123700	99267260	2680	2680	2680	2680	4498
436	20240430	123600	87212620	2685	2685	2685	2685	1
437	20240430	123500	87209935	2685	2685	2685	2685	0
438	20240430	123400	87209935	2685	2680	2685	2680	4
439	20240430	123300	87199210	2680	2680	2680	2680	10
440	20240430	123200	87172410	2680	2685	2685	2680	307
441	20240430	123100	86349645	2690	2690	2690	2690	0
442	20240430	123000	86349645	2690	2690	2690	2690	15
443	20240430	122900	86309295	2685	2680	2685	2680	100
444	20240430	122800	86040800	2685	2650	2685	2650	3177
445	20240430	122700	77566745	2650	2650	2650	2650	0
446	20240430	122600	77566745	2650	2645	2650	2645	30
447	20240430	122500	77487320	2650	2650	2650	2650	0
448	20240430	122400	77487320	2650	2650	2650	2650	0
449	20240430	122300	77487320	2650	2625	2650	2625	1452
450	20240430	122200	73658555	2625	2625	2625	2625	0
451	20240430	122100	73658555	2625	2625	2625	2625	0
452	20240430	122000	73658555	2625	2625	2625	2625	0
453	20240430	121900	73658555	2625	2625	2625	2625	0
454	20240430	121800	73658555	2625	2625	2625	2625	0
455	20240430	121700	73658555	2625	2625	2625	2625	0
456	20240430	121600	73658555	2625	2625	2625	2625	0
457	20240430	121500	73658555	2625	2625	2625	2625	23
458	20240430	121400	73598180	2620	2620	2620	2620	0
459	20240430	121300	73598180	2620	2620	2620	2620	0
460	20240430	121200	73598180	2620	2620	2620	2620	0
461	20240430	121100	73598180	2620	2620	2620	2620	0
462	20240430	121000	73598180	2620	2620	2620	2620	0
463	20240430	120900	73598180	2620	2620	2620	2620	0
464	20240430	120800	73598180	2620	2620	2620	2620	0
465	20240430	120700	73598180	2620	2620	2620	2620	0
466	20240430	120600	73598180	2620	2620	2620	2620	1
467	20240430	120500	73595560	2625	2615	2625	2615	385
468	20240430	120400	72587270	2615	2615	2615	2615	0
469	20240430	120300	72587270	2615	2615	2615	2615	0
470	20240430	120200	72587270	2615	2615	2615	2615	0
471	20240430	120100	72587270	2615	2610	2615	2610	65
472	20240430	120000	72417320	2615	2615	2615	2615	0
473	20240430	115900	72417320	2615	2615	2615	2615	0
474	20240430	115800	72417320	2615	2615	2615	2615	0
475	20240430	115700	72417320	2615	2615	2615	2615	0
476	20240430	115600	72417320	2615	2615	2615	2615	0
477	20240430	115500	72417320	2615	2615	2615	2615	0
478	20240430	115400	72417320	2615	2615	2615	2615	1
479	20240430	115300	72414705	2610	2610	2610	2610	0
480	20240430	115200	72414705	2610	2610	2610	2610	0
481	20240430	115100	72414705	2610	2610	2610	2610	0
482	20240430	115000	72414705	2610	2610	2610	2610	0
483	20240430	114900	72414705	2610	2610	2610	2610	0
484	20240430	114800	72414705	2610	2610	2610	2610	0
485	20240430	114700	72414705	2610	2610	2610	2610	0
486	20240430	114600	72414705	2610	2610	2610	2610	0
487	20240430	114500	72414705	2610	2610	2610	2610	1758
488	20240430	114400	67826325	2610	2610	2610	2610	2309
489	20240430	114300	61799835	2610	2610	2610	2610	49
490	20240430	114200	61671945	2610	2610	2610	2610	0
491	20240430	114100	61671945	2610	2610	2610	2610	0
492	20240430	114000	61671945	2610	2610	2610	2610	0
493	20240430	113900	61671945	2610	2610	2610	2610	20
494	20240430	113800	61619745	2615	2615	2615	2615	0
495	20240430	113700	61619745	2615	2615	2615	2615	0
496	20240430	113600	61619745	2615	2615	2615	2615	0
497	20240430	113500	61619745	2615	2615	2615	2615	0
498	20240430	113400	61619745	2615	2615	2615	2615	0
499	20240430	113300	61619745	2615	2615	2615	2615	0
500	20240430	113200	61619745	2615	2615	2615	2615	0
501	20240430	113100	61619745	2615	2615	2615	2615	0
502	20240430	113000	61619745	2615	2615	2615	2615	0
503	20240430	112900	61619745	2615	2615	2615	2615	0
504	20240430	112800	61619745	2615	2615	2615	2615	0
505	20240430	112700	61619745	2615	2615	2615	2615	0
506	20240430	112600	61619745	2615	2615	2615	2615	0
507	20240430	112500	61619745	2615	2615	2615	2615	0
508	20240430	112400	61619745	2615	2615	2615	2615	0
509	20240430	112300	61619745	2615	2615	2615	2615	0
510	20240430	112200	61619745	2615	2615	2615	2615	0
511	20240430	112100	61619745	2615	2615	2615	2615	0
512	20240430	112000	61619745	2615	2615	2615	2615	1
513	20240430	111900	61617130	2615	2615	2615	2615	0
514	20240430	111800	61617130	2615	2615	2615	2615	0
515	20240430	111700	61617130	2615	2615	2615	2615	0
516	20240430	111600	61617130	2615	2615	2615	2615	0
517	20240430	111500	61617130	2615	2615	2615	2615	0
518	20240430	111400	61617130	2615	2615	2615	2615	0
519	20240430	111300	61617130	2615	2615	2615	2615	0
520	20240430	111200	61617130	2615	2615	2615	2615	0
521	20240430	111100	61617130	2615	2615	2615	2615	0
522	20240430	111000	61617130	2615	2615	2615	2615	0
523	20240430	110900	61617130	2615	2615	2615	2615	0
524	20240430	110800	61617130	2615	2615	2615	2615	0
525	20240430	110700	61617130	2615	2615	2615	2615	0
526	20240430	110600	61617130	2615	2615	2615	2615	0
527	20240430	110500	61617130	2615	2615	2615	2615	0
528	20240430	110400	61617130	2615	2615	2615	2615	0
529	20240430	110300	61617130	2615	2615	2615	2615	1
530	20240430	110200	61614515	2610	2610	2610	2610	501
531	20240430	110100	60306905	2615	2615	2615	2615	0
532	20240430	110000	60306905	2615	2615	2615	2610	3356
533	20240430	105900	51543465	2615	2615	2615	2615	2000
534	20240430	105800	46313465	2615	2615	2615	2615	0
535	20240430	105700	46313465	2615	2615	2615	2615	0
536	20240430	105600	46313465	2615	2630	2630	2615	1914
537	20240430	105500	41305530	2630	2630	2630	2630	0
538	20240430	105400	41305530	2630	2630	2630	2630	0
539	20240430	105300	41305530	2630	2630	2630	2630	0
540	20240430	105200	41305530	2630	2630	2630	2630	0
541	20240430	105100	41305530	2630	2630	2630	2630	0
542	20240430	105000	41305530	2630	2630	2630	2630	0
543	20240430	104900	41305530	2630	2630	2630	2630	0
544	20240430	104800	41305530	2630	2630	2630	2630	0
545	20240430	104700	41305530	2630	2630	2630	2630	5
546	20240430	104600	41292380	2630	2630	2630	2630	0
547	20240430	104500	41292380	2630	2630	2630	2630	5
548	20240430	104400	41279230	2635	2635	2635	2630	13
549	20240430	104300	41244995	2630	2630	2630	2630	0
550	20240430	104200	41244995	2630	2630	2630	2630	0
551	20240430	104100	41244995	2630	2630	2630	2630	0
552	20240430	104000	41244995	2630	2635	2635	2630	499
553	20240430	103900	39931920	2635	2635	2635	2635	80
554	20240430	103800	39721120	2635	2635	2635	2635	75
555	20240430	103700	39523495	2635	2635	2635	2635	116
556	20240430	103600	39217835	2635	2635	2635	2635	50
557	20240430	103500	39086085	2635	2635	2635	2635	94
558	20240430	103400	38838395	2645	2645	2645	2645	0
559	20240430	103300	38838395	2645	2630	2650	2630	3068
560	20240430	103200	30715025	2630	2625	2630	2625	90
561	20240430	103100	30478625	2625	2620	2625	2620	600
562	20240430	103000	28904015	2615	2615	2620	2615	230
563	20240430	102900	28302465	2620	2620	2620	2620	0
564	20240430	102800	28302465	2620	2620	2620	2620	0
565	20240430	102700	28302465	2620	2620	2620	2620	0
566	20240430	102600	28302465	2620	2620	2620	2620	0
567	20240430	102500	28302465	2620	2620	2620	2620	0
568	20240430	102400	28302465	2620	2620	2620	2620	0
569	20240430	102300	28302465	2620	2620	2620	2620	0
570	20240430	102200	28302465	2620	2620	2620	2620	30
571	20240430	102100	28223865	2610	2610	2610	2610	0
572	20240430	102000	28223865	2610	2610	2610	2610	0
573	20240430	101900	28223865	2610	2610	2610	2610	0
574	20240430	101800	28223865	2610	2610	2610	2610	0
575	20240430	101700	28223865	2610	2610	2610	2610	0
576	20240430	101600	28223865	2610	2610	2610	2610	0
577	20240430	101500	28223865	2610	2610	2610	2610	0
578	20240430	101400	28223865	2610	2610	2610	2610	0
579	20240430	101300	28223865	2610	2610	2610	2610	0
580	20240430	101200	28223865	2610	2610	2610	2610	0
581	20240430	101100	28223865	2610	2610	2610	2610	0
582	20240430	101000	28223865	2610	2610	2610	2610	0
583	20240430	100900	28223865	2610	2610	2610	2610	2000
584	20240430	100800	23003865	2610	2610	2610	2610	0
585	20240430	100700	23003865	2610	2610	2610	2610	0
586	20240430	100600	23003865	2610	2610	2610	2610	0
587	20240430	100500	23003865	2610	2610	2610	2610	500
588	20240430	100400	21698865	2620	2620	2620	2620	5
589	20240430	100300	21685765	2620	2620	2620	2620	1
590	20240430	100200	21683145	2625	2615	2625	2610	306
591	20240430	100100	20883875	2615	2610	2615	2610	421
592	20240430	100000	19784065	2605	2605	2605	2605	0
593	20240430	095900	19784065	2605	2605	2605	2605	0
594	20240430	095800	19784065	2605	2605	2605	2605	0
595	20240430	095700	19784065	2605	2605	2605	2605	0
596	20240430	095600	19784065	2605	2605	2605	2605	0
597	20240430	095500	19784065	2605	2605	2605	2605	2519
598	20240430	095400	13222070	2605	2605	2605	2605	0
599	20240430	095300	13222070	2605	2605	2605	2605	0
600	20240430	095200	13222070	2605	2605	2605	2605	1
601	20240430	095100	13219465	2600	2600	2600	2600	0
602	20240430	095000	13219465	2600	2600	2600	2600	0
603	20240430	094900	13219465	2600	2600	2600	2600	0
604	20240430	094800	13219465	2600	2600	2600	2600	60
605	20240430	094700	13063465	2600	2600	2600	2600	0
606	20240430	094600	13063465	2600	2600	2600	2600	5
607	20240430	094500	13050465	2600	2600	2600	2600	210
608	20240430	094400	12504465	2600	2600	2600	2600	0
609	20240430	094300	12504465	2600	2600	2600	2600	0
610	20240430	094200	12504465	2600	2600	2600	2600	39
611	20240430	094100	12403065	2600	2600	2600	2600	0
612	20240430	094000	12403065	2600	2600	2600	2600	0
613	20240430	093900	12403065	2600	2600	2600	2600	0
614	20240430	093800	12403065	2600	2600	2600	2600	0
615	20240430	093700	12403065	2600	2600	2600	2600	5
616	20240430	093600	12390065	2600	2600	2600	2600	0
617	20240430	093500	12390065	2600	2600	2600	2600	0
618	20240430	093400	12390065	2600	2600	2600	2600	0
619	20240430	093300	12390065	2600	2600	2600	2600	0
620	20240430	093200	12390065	2600	2600	2600	2600	0
621	20240430	093100	12390065	2600	2600	2600	2600	0
622	20240430	093000	12390065	2600	2600	2600	2600	0
623	20240430	092900	12390065	2600	2600	2600	2600	0
624	20240430	092800	12390065	2600	2600	2600	2600	411
625	20240430	092700	11321465	2595	2595	2595	2595	10
626	20240430	092600	11295515	2595	2595	2595	2595	0
627	20240430	092500	11295515	2595	2595	2595	2595	0
628	20240430	092400	11295515	2595	2595	2595	2595	45
629	20240430	092300	11178740	2590	2590	2590	2590	0
630	20240430	092200	11178740	2590	2590	2590	2590	250
631	20240430	092100	10531240	2590	2590	2590	2590	0
632	20240430	092000	10531240	2590	2590	2590	2590	0
633	20240430	091900	10531240	2590	2590	2590	2590	0
634	20240430	091800	10531240	2590	2590	2590	2590	0
635	20240430	091700	10531240	2590	2590	2590	2590	9
636	20240430	091600	10507930	2585	2585	2585	2585	1066
637	20240430	091500	7752320	2585	2585	2585	2585	500
638	20240430	091400	6459820	2595	2595	2595	2595	3
639	20240430	091300	6452035	2585	2585	2585	2585	0
640	20240430	091200	6452035	2585	2585	2585	2585	0
641	20240430	091100	6452035	2585	2585	2585	2585	500
642	20240430	091000	5159535	2585	2585	2585	2585	500
643	20240430	090900	3867035	2585	2585	2585	2585	0
644	20240430	090800	3867035	2585	2585	2585	2585	549
645	20240430	090700	2447870	2585	2585	2585	2585	0
646	20240430	090600	2447870	2585	2585	2585	2585	0
647	20240430	090500	2447870	2585	2585	2585	2585	0
648	20240430	090400	2447870	2585	2585	2585	2585	0
649	20240430	090300	2447870	2585	2585	2585	2585	0
650	20240430	090200	2447870	2585	2585	2585	2585	0
651	20240430	090100	2447870	2585	2585	2585	2585	66
652	20240430	090000	2277260	2580	2585	2585	2580	881