KissMeData/009780/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185400	117836870	5340	5340	5340	5340	561
3	20240430	185300	117836870	5340	5340	5340	5340	0
4	20240430	185200	117836870	5340	5340	5340	5340	0
5	20240430	185100	117836870	5340	5340	5340	5340	0
6	20240430	185000	117836870	5340	5340	5340	5340	0
7	20240430	184900	117836870	5340	5340	5340	5340	0
8	20240430	184800	117836870	5340	5340	5340	5340	0
9	20240430	184700	117836870	5340	5340	5340	5340	0
10	20240430	184600	117836870	5340	5340	5340	5340	0
11	20240430	184500	117836870	5340	5340	5340	5340	0
12	20240430	184400	117836870	5340	5340	5340	5340	0
13	20240430	184300	117836870	5340	5340	5340	5340	0
14	20240430	184200	117836870	5340	5340	5340	5340	0
15	20240430	184100	117836870	5340	5340	5340	5340	0
16	20240430	184000	117836870	5340	5340	5340	5340	0
17	20240430	183900	117836870	5340	5340	5340	5340	0
18	20240430	183800	117836870	5340	5340	5340	5340	0
19	20240430	183700	117836870	5340	5340	5340	5340	0
20	20240430	183600	117836870	5340	5340	5340	5340	0
21	20240430	183500	117836870	5340	5340	5340	5340	0
22	20240430	183400	117836870	5340	5340	5340	5340	0
23	20240430	183300	117836870	5340	5340	5340	5340	0
24	20240430	183200	117836870	5340	5340	5340	5340	0
25	20240430	183100	117836870	5340	5340	5340	5340	0
26	20240430	183000	117836870	5340	5340	5340	5340	0
27	20240430	182900	117836870	5340	5340	5340	5340	0
28	20240430	182800	117836870	5340	5340	5340	5340	0
29	20240430	182700	117836870	5340	5340	5340	5340	0
30	20240430	182600	117836870	5340	5340	5340	5340	0
31	20240430	182500	117836870	5340	5340	5340	5340	0
32	20240430	182400	117836870	5340	5340	5340	5340	561
33	20240430	182300	117836870	5340	5340	5340	5340	0
34	20240430	182200	117836870	5340	5340	5340	5340	0
35	20240430	182100	117836870	5340	5340	5340	5340	0
36	20240430	182000	117836870	5340	5340	5340	5340	0
37	20240430	181900	117836870	5340	5340	5340	5340	0
38	20240430	181800	117836870	5340	5340	5340	5340	0
39	20240430	181700	117836870	5340	5340	5340	5340	0
40	20240430	181600	117836870	5340	5340	5340	5340	0
41	20240430	181500	117836870	5340	5340	5340	5340	0
42	20240430	181400	117836870	5340	5340	5340	5340	0
43	20240430	181300	117836870	5340	5340	5340	5340	0
44	20240430	181200	117836870	5340	5340	5340	5340	0
45	20240430	181100	117836870	5340	5340	5340	5340	0
46	20240430	181000	117836870	5340	5340	5340	5340	0
47	20240430	180900	117836870	5340	5340	5340	5340	0
48	20240430	180800	117836870	5340	5340	5340	5340	0
49	20240430	180700	117836870	5340	5340	5340	5340	0
50	20240430	180600	117836870	5340	5340	5340	5340	0
51	20240430	180500	117836870	5340	5340	5340	5340	0
52	20240430	180400	117836870	5340	5340	5340	5340	0
53	20240430	180300	117836870	5340	5340	5340	5340	0
54	20240430	180200	117836870	5340	5340	5340	5340	0
55	20240430	180100	117836870	5340	5340	5340	5340	0
56	20240430	180000	117836870	5340	5340	5340	5340	0
57	20240430	175900	117836870	5340	5340	5340	5340	0
58	20240430	175800	117836870	5340	5340	5340	5340	0
59	20240430	175700	117836870	5340	5340	5340	5340	0
60	20240430	175600	117836870	5340	5340	5340	5340	0
61	20240430	175500	117836870	5340	5340	5340	5340	0
62	20240430	175400	117836870	5340	5340	5340	5340	561
63	20240430	175300	117836870	5340	5340	5340	5340	0
64	20240430	175200	117836870	5340	5340	5340	5340	0
65	20240430	175100	117836870	5340	5340	5340	5340	0
66	20240430	175000	117836870	5340	5340	5340	5340	0
67	20240430	174900	117836870	5340	5340	5340	5340	0
68	20240430	174800	117836870	5340	5340	5340	5340	0
69	20240430	174700	117836870	5340	5340	5340	5340	0
70	20240430	174600	117836870	5340	5340	5340	5340	0
71	20240430	174500	117836870	5340	5340	5340	5340	0
72	20240430	174400	117836870	5340	5340	5340	5340	0
73	20240430	174300	117836870	5340	5340	5340	5340	0
74	20240430	174200	117836870	5340	5340	5340	5340	0
75	20240430	174100	117836870	5340	5340	5340	5340	0
76	20240430	174000	117836870	5340	5340	5340	5340	0
77	20240430	173900	117836870	5340	5340	5340	5340	0
78	20240430	173800	117836870	5340	5340	5340	5340	0
79	20240430	173700	117836870	5340	5340	5340	5340	0
80	20240430	173600	117836870	5340	5340	5340	5340	0
81	20240430	173500	117836870	5340	5340	5340	5340	0
82	20240430	173400	117836870	5340	5340	5340	5340	0
83	20240430	173300	117836870	5340	5340	5340	5340	0
84	20240430	173200	117836870	5340	5340	5340	5340	0
85	20240430	173100	117836870	5340	5340	5340	5340	0
86	20240430	173000	117836870	5340	5340	5340	5340	0
87	20240430	172900	117836870	5340	5340	5340	5340	0
88	20240430	172800	117836870	5340	5340	5340	5340	0
89	20240430	172700	117836870	5340	5340	5340	5340	0
90	20240430	172600	117836870	5340	5340	5340	5340	0
91	20240430	172500	117836870	5340	5340	5340	5340	0
92	20240430	172400	117836870	5340	5340	5340	5340	561
93	20240430	172300	117836870	5340	5340	5340	5340	0
94	20240430	172200	117836870	5340	5340	5340	5340	0
95	20240430	172100	117836870	5340	5340	5340	5340	0
96	20240430	172000	117836870	5340	5340	5340	5340	0
97	20240430	171900	117836870	5340	5340	5340	5340	0
98	20240430	171800	117836870	5340	5340	5340	5340	0
99	20240430	171700	117836870	5340	5340	5340	5340	0
100	20240430	171600	117836870	5340	5340	5340	5340	0
101	20240430	171500	117836870	5340	5340	5340	5340	0
102	20240430	171400	117836870	5340	5340	5340	5340	0
103	20240430	171300	117836870	5340	5340	5340	5340	0
104	20240430	171200	117836870	5340	5340	5340	5340	0
105	20240430	171100	117836870	5340	5340	5340	5340	0
106	20240430	171000	117836870	5340	5340	5340	5340	0
107	20240430	170900	117836870	5340	5340	5340	5340	0
108	20240430	170800	117836870	5340	5340	5340	5340	0
109	20240430	170700	117836870	5340	5340	5340	5340	0
110	20240430	170600	117836870	5340	5340	5340	5340	0
111	20240430	170500	117836870	5340	5340	5340	5340	0
112	20240430	170400	117836870	5340	5340	5340	5340	0
113	20240430	170300	117836870	5340	5340	5340	5340	0
114	20240430	170200	117836870	5340	5340	5340	5340	0
115	20240430	170100	117836870	5340	5340	5340	5340	0
116	20240430	170000	117836870	5340	5340	5340	5340	0
117	20240430	165900	117836870	5340	5340	5340	5340	0
118	20240430	165800	117836870	5340	5340	5340	5340	0
119	20240430	165700	117836870	5340	5340	5340	5340	0
120	20240430	165600	117836870	5340	5340	5340	5340	0
121	20240430	165500	117836870	5340	5340	5340	5340	0
122	20240430	165400	117836870	5340	5340	5340	5340	561
123	20240430	165300	117836870	5340	5340	5340	5340	0
124	20240430	165200	117836870	5340	5340	5340	5340	0
125	20240430	165100	117836870	5340	5340	5340	5340	0
126	20240430	165000	117836870	5340	5340	5340	5340	0
127	20240430	164900	117836870	5340	5340	5340	5340	0
128	20240430	164800	117836870	5340	5340	5340	5340	0
129	20240430	164700	117836870	5340	5340	5340	5340	0
130	20240430	164600	117836870	5340	5340	5340	5340	0
131	20240430	164500	117836870	5340	5340	5340	5340	0
132	20240430	164400	117836870	5340	5340	5340	5340	0
133	20240430	164300	117836870	5340	5340	5340	5340	0
134	20240430	164200	117836870	5340	5340	5340	5340	0
135	20240430	164100	117836870	5340	5340	5340	5340	0
136	20240430	164000	117836870	5340	5340	5340	5340	0
137	20240430	163900	117836870	5340	5340	5340	5340	0
138	20240430	163800	117836870	5340	5340	5340	5340	0
139	20240430	163700	117836870	5340	5340	5340	5340	0
140	20240430	163600	117836870	5340	5340	5340	5340	0
141	20240430	163500	117836870	5340	5340	5340	5340	0
142	20240430	163400	117836870	5340	5340	5340	5340	0
143	20240430	163300	117836870	5340	5340	5340	5340	0
144	20240430	163200	117836870	5340	5340	5340	5340	0
145	20240430	163100	117836870	5340	5340	5340	5340	0
146	20240430	163000	117836870	5340	5340	5340	5340	0
147	20240430	162900	117836870	5340	5340	5340	5340	0
148	20240430	162800	117836870	5340	5340	5340	5340	0
149	20240430	162700	117836870	5340	5340	5340	5340	0
150	20240430	162600	117836870	5340	5340	5340	5340	0
151	20240430	162500	117836870	5340	5340	5340	5340	0
152	20240430	162400	117836870	5340	5340	5340	5340	561
153	20240430	162300	117836870	5340	5340	5340	5340	0
154	20240430	162200	117836870	5340	5340	5340	5340	0
155	20240430	162100	117836870	5340	5340	5340	5340	0
156	20240430	162000	117836870	5340	5340	5340	5340	0
157	20240430	161900	117836870	5340	5340	5340	5340	0
158	20240430	161800	117836870	5340	5340	5340	5340	0
159	20240430	161700	117836870	5340	5340	5340	5340	0
160	20240430	161600	117836870	5340	5340	5340	5340	0
161	20240430	161500	117836870	5340	5340	5340	5340	0
162	20240430	161400	117836870	5340	5340	5340	5340	0
163	20240430	161300	117836870	5340	5340	5340	5340	0
164	20240430	161200	117836870	5340	5340	5340	5340	0
165	20240430	161100	117836870	5340	5340	5340	5340	0
166	20240430	161000	117836870	5340	5340	5340	5340	0
167	20240430	160900	117836870	5340	5340	5340	5340	0
168	20240430	160800	117836870	5340	5340	5340	5340	0
169	20240430	160700	117836870	5340	5340	5340	5340	0
170	20240430	160600	117836870	5340	5340	5340	5340	0
171	20240430	160500	117836870	5340	5340	5340	5340	0
172	20240430	160400	117836870	5340	5340	5340	5340	0
173	20240430	160300	117836870	5340	5340	5340	5340	0
174	20240430	160200	117836870	5340	5340	5340	5340	0
175	20240430	160100	117836870	5340	5340	5340	5340	0
176	20240430	160000	117836870	5340	5340	5340	5340	0
177	20240430	155900	117836870	5340	5340	5340	5340	0
178	20240430	155800	117836870	5340	5340	5340	5340	0
179	20240430	155700	117836870	5340	5340	5340	5340	0
180	20240430	155600	117836870	5340	5340	5340	5340	0
181	20240430	155500	117836870	5340	5340	5340	5340	0
182	20240430	155400	117836870	5340	5340	5340	5340	561
183	20240430	155300	117836870	5340	5340	5340	5340	0
184	20240430	155200	117836870	5340	5340	5340	5340	0
185	20240430	155100	117836870	5340	5340	5340	5340	0
186	20240430	155000	117836870	5340	5340	5340	5340	0
187	20240430	154900	117836870	5340	5340	5340	5340	0
188	20240430	154800	117836870	5340	5340	5340	5340	0
189	20240430	154700	117836870	5340	5340	5340	5340	0
190	20240430	154600	117836870	5340	5340	5340	5340	0
191	20240430	154500	117836870	5340	5340	5340	5340	0
192	20240430	154400	117836870	5340	5340	5340	5340	0
193	20240430	154300	117836870	5340	5340	5340	5340	0
194	20240430	154200	117836870	5340	5340	5340	5340	0
195	20240430	154100	117836870	5340	5340	5340	5340	0
196	20240430	154000	117836870	5340	5340	5340	5340	0
197	20240430	153900	117836870	5340	5340	5340	5340	0
198	20240430	153800	117836870	5340	5340	5340	5340	0
199	20240430	153700	117836870	5340	5340	5340	5340	0
200	20240430	153600	117836870	5340	5340	5340	5340	0
201	20240430	153500	117836870	5340	5340	5340	5340	0
202	20240430	153400	117836870	5340	5340	5340	5340	0
203	20240430	153300	117836870	5340	5340	5340	5340	0
204	20240430	153200	117836870	5340	5340	5340	5340	0
205	20240430	153100	117836870	5340	5340	5340	5340	0
206	20240430	153000	117836870	5340	5340	5340	5340	561
207	20240430	152900	114841130	5320	5320	5320	5320	0
208	20240430	152800	114841130	5320	5320	5320	5320	0
209	20240430	152700	114841130	5320	5320	5320	5320	0
210	20240430	152600	114841130	5320	5320	5320	5320	0
211	20240430	152500	114841130	5320	5320	5320	5320	0
212	20240430	152400	114841130	5320	5320	5320	5320	0
213	20240430	152300	114841130	5320	5320	5320	5320	0
214	20240430	152200	114841130	5320	5320	5320	5320	0
215	20240430	152100	114841130	5320	5320	5320	5320	0
216	20240430	152000	114841130	5320	5320	5320	5320	0
217	20240430	151900	114841130	5320	5300	5320	5300	500
218	20240430	151800	112186880	5300	5300	5300	5300	0
219	20240430	151700	112186880	5300	5300	5300	5300	0
220	20240430	151600	112186880	5300	5300	5300	5300	0
221	20240430	151500	112186880	5300	5300	5300	5300	2
222	20240430	151400	112176280	5290	5290	5290	5290	4
223	20240430	151300	112155120	5300	5300	5300	5300	0
224	20240430	151200	112155120	5300	5300	5300	5300	0
225	20240430	151100	112155120	5300	5300	5300	5300	15
226	20240430	151000	112075620	5270	5270	5270	5270	0
227	20240430	150900	112075620	5270	5280	5280	5270	23
228	20240430	150800	111954330	5280	5280	5280	5280	0
229	20240430	150700	111954330	5280	5290	5290	5280	727
230	20240430	150600	108115560	5300	5300	5300	5300	0
231	20240430	150500	108115560	5300	5300	5300	5300	0
232	20240430	150400	108115560	5300	5300	5300	5300	0
233	20240430	150300	108115560	5300	5300	5300	5300	0
234	20240430	150200	108115560	5300	5290	5300	5280	377
235	20240430	150100	106123880	5290	5290	5290	5290	477
236	20240430	150000	103600550	5300	5300	5300	5300	15
237	20240430	145900	103521050	5300	5300	5300	5300	0
238	20240430	145800	103521050	5300	5300	5300	5300	0
239	20240430	145700	103521050	5300	5300	5300	5300	0
240	20240430	145600	103521050	5300	5300	5300	5300	1
241	20240430	145500	103515750	5280	5280	5280	5280	0
242	20240430	145400	103515750	5280	5280	5280	5280	0
243	20240430	145300	103515750	5280	5280	5280	5280	1
244	20240430	145200	103510470	5310	5310	5310	5310	0
245	20240430	145100	103510470	5310	5310	5310	5310	0
246	20240430	145000	103510470	5310	5310	5310	5310	0
247	20240430	144900	103510470	5310	5310	5310	5310	0
248	20240430	144800	103510470	5310	5310	5310	5310	1
249	20240430	144700	103505160	5310	5310	5310	5310	10
250	20240430	144600	103452060	5270	5270	5270	5270	0
251	20240430	144500	103452060	5270	5270	5270	5270	0
252	20240430	144400	103452060	5270	5270	5270	5270	0
253	20240430	144300	103452060	5270	5270	5270	5270	181
254	20240430	144200	102498190	5280	5280	5280	5280	0
255	20240430	144100	102498190	5280	5290	5290	5280	59
256	20240430	144000	102186650	5310	5310	5310	5310	0
257	20240430	143900	102186650	5310	5310	5310	5310	2
258	20240430	143800	102176030	5310	5310	5310	5310	0
259	20240430	143700	102176030	5310	5310	5310	5310	0
260	20240430	143600	102176030	5310	5300	5310	5300	2
261	20240430	143500	102165420	5310	5310	5310	5310	0
262	20240430	143400	102165420	5310	5310	5310	5310	0
263	20240430	143300	102165420	5310	5310	5310	5310	0
264	20240430	143200	102165420	5310	5310	5310	5310	0
265	20240430	143100	102165420	5310	5310	5310	5310	0
266	20240430	143000	102165420	5310	5310	5310	5310	0
267	20240430	142900	102165420	5310	5310	5310	5310	0
268	20240430	142800	102165420	5310	5300	5310	5300	378
269	20240430	142700	100162010	5270	5270	5270	5270	0
270	20240430	142600	100162010	5270	5270	5270	5270	0
271	20240430	142500	100162010	5270	5280	5280	5270	989
272	20240430	142400	94949640	5270	5290	5290	5270	3442
273	20240430	142300	76760320	5300	5300	5300	5300	0
274	20240430	142200	76760320	5300	5300	5300	5300	296
275	20240430	142100	75191520	5300	5300	5300	5300	17
276	20240430	142000	75101420	5320	5320	5320	5320	2
277	20240430	141900	75090780	5340	5340	5340	5340	0
278	20240430	141800	75090780	5340	5340	5340	5340	0
279	20240430	141700	75090780	5340	5340	5340	5340	0
280	20240430	141600	75090780	5340	5340	5340	5340	0
281	20240430	141500	75090780	5340	5340	5340	5340	0
282	20240430	141400	75090780	5340	5340	5340	5340	0
283	20240430	141300	75090780	5340	5340	5340	5340	0
284	20240430	141200	75090780	5340	5310	5340	5310	5
285	20240430	141100	75064200	5300	5300	5300	5300	0
286	20240430	141000	75064200	5300	5300	5300	5300	0
287	20240430	140900	75064200	5300	5300	5300	5300	1
288	20240430	140800	75058900	5350	5350	5350	5350	0
289	20240430	140700	75058900	5350	5350	5350	5350	0
290	20240430	140600	75058900	5350	5350	5350	5350	0
291	20240430	140500	75058900	5350	5350	5350	5350	0
292	20240430	140400	75058900	5350	5350	5350	5350	0
293	20240430	140300	75058900	5350	5350	5350	5350	0
294	20240430	140200	75058900	5350	5350	5350	5350	0
295	20240430	140100	75058900	5350	5350	5350	5350	0
296	20240430	140000	75058900	5350	5350	5350	5350	0
297	20240430	135900	75058900	5350	5340	5350	5340	2
298	20240430	135800	75048210	5310	5320	5320	5310	400
299	20240430	135700	72924170	5350	5350	5350	5350	0
300	20240430	135600	72924170	5350	5350	5350	5350	0
301	20240430	135500	72924170	5350	5350	5350	5350	0
302	20240430	135400	72924170	5350	5350	5350	5350	0
303	20240430	135300	72924170	5350	5350	5350	5350	0
304	20240430	135200	72924170	5350	5340	5350	5340	756
305	20240430	135100	68880640	5340	5340	5340	5340	0
306	20240430	135000	68880640	5340	5340	5340	5340	0
307	20240430	134900	68880640	5340	5340	5340	5340	0
308	20240430	134800	68880640	5340	5340	5340	5340	0
309	20240430	134700	68880640	5340	5340	5340	5340	0
310	20240430	134600	68880640	5340	5340	5340	5340	0
311	20240430	134500	68880640	5340	5340	5340	5340	0
312	20240430	134400	68880640	5340	5340	5340	5340	0
313	20240430	134300	68880640	5340	5340	5340	5340	0
314	20240430	134200	68880640	5340	5340	5340	5340	0
315	20240430	134100	68880640	5340	5340	5340	5340	0
316	20240430	134000	68880640	5340	5340	5340	5340	0
317	20240430	133900	68880640	5340	5340	5340	5340	0
318	20240430	133800	68880640	5340	5340	5340	5340	0
319	20240430	133700	68880640	5340	5340	5340	5340	213
320	20240430	133600	67743220	5340	5340	5340	5340	0
321	20240430	133500	67743220	5340	5340	5340	5340	0
322	20240430	133400	67743220	5340	5340	5340	5340	0
323	20240430	133300	67743220	5340	5340	5340	5340	0
324	20240430	133200	67743220	5340	5330	5340	5330	80
325	20240430	133100	67316720	5330	5330	5330	5330	0
326	20240430	133000	67316720	5330	5330	5330	5330	0
327	20240430	132900	67316720	5330	5330	5330	5330	0
328	20240430	132800	67316720	5330	5330	5330	5330	0
329	20240430	132700	67316720	5330	5330	5330	5330	0
330	20240430	132600	67316720	5330	5330	5330	5330	0
331	20240430	132500	67316720	5330	5330	5330	5330	0
332	20240430	132400	67316720	5330	5330	5330	5330	0
333	20240430	132300	67316720	5330	5330	5330	5330	0
334	20240430	132200	67316720	5330	5330	5330	5330	0
335	20240430	132100	67316720	5330	5330	5330	5330	0
336	20240430	132000	67316720	5330	5330	5330	5330	0
337	20240430	131900	67316720	5330	5330	5330	5330	0
338	20240430	131800	67316720	5330	5330	5330	5330	0
339	20240430	131700	67316720	5330	5330	5330	5330	0
340	20240430	131600	67316720	5330	5330	5330	5330	0
341	20240430	131500	67316720	5330	5330	5330	5330	0
342	20240430	131400	67316720	5330	5330	5330	5330	463
343	20240430	131300	64848930	5330	5330	5330	5330	0
344	20240430	131200	64848930	5330	5330	5330	5330	0
345	20240430	131100	64848930	5330	5330	5330	5330	50
346	20240430	131000	64582430	5330	5330	5330	5330	0
347	20240430	130900	64582430	5330	5330	5330	5330	0
348	20240430	130800	64582430	5330	5330	5330	5330	9
349	20240430	130700	64534460	5330	5330	5330	5330	0
350	20240430	130600	64534460	5330	5330	5330	5330	0
351	20240430	130500	64534460	5330	5330	5330	5330	2
352	20240430	130400	64523800	5320	5320	5320	5320	0
353	20240430	130300	64523800	5320	5320	5320	5320	0
354	20240430	130200	64523800	5320	5330	5330	5320	5
355	20240430	130100	64497190	5320	5330	5330	5320	5
356	20240430	130000	64470580	5330	5330	5330	5330	0
357	20240430	125900	64470580	5330	5330	5330	5330	0
358	20240430	125800	64470580	5330	5330	5330	5330	0
359	20240430	125700	64470580	5330	5330	5330	5330	0
360	20240430	125600	64470580	5330	5310	5330	5300	1008
361	20240430	125500	59127960	5330	5330	5330	5330	0
362	20240430	125400	59127960	5330	5330	5330	5330	0
363	20240430	125300	59127960	5330	5310	5330	5310	145
364	20240430	125200	58357990	5310	5310	5310	5310	0
365	20240430	125100	58357990	5310	5310	5310	5310	2
366	20240430	125000	58347370	5310	5320	5320	5310	638
367	20240430	124900	54959400	5320	5330	5330	5320	69
368	20240430	124800	54592100	5340	5340	5340	5340	0
369	20240430	124700	54592100	5340	5340	5340	5340	0
370	20240430	124600	54592100	5340	5340	5340	5340	3
371	20240430	124500	54576080	5340	5340	5340	5340	0
372	20240430	124400	54576080	5340	5320	5340	5320	615
373	20240430	124300	51304240	5340	5340	5340	5340	0
374	20240430	124200	51304240	5340	5340	5340	5340	0
375	20240430	124100	51304240	5340	5340	5340	5340	0
376	20240430	124000	51304240	5340	5340	5340	5340	1
377	20240430	123900	51298900	5330	5330	5330	5330	0
378	20240430	123800	51298900	5330	5330	5330	5330	0
379	20240430	123700	51298900	5330	5330	5330	5330	0
380	20240430	123600	51298900	5330	5330	5330	5330	34
381	20240430	123500	51117680	5340	5340	5340	5340	0
382	20240430	123400	51117680	5340	5340	5340	5340	0
383	20240430	123300	51117680	5340	5340	5340	5340	0
384	20240430	123200	51117680	5340	5340	5340	5340	0
385	20240430	123100	51117680	5340	5340	5340	5340	0
386	20240430	123000	51117680	5340	5340	5340	5340	197
387	20240430	122900	50065700	5340	5340	5340	5340	0
388	20240430	122800	50065700	5340	5340	5340	5340	0
389	20240430	122700	50065700	5340	5340	5340	5340	0
390	20240430	122600	50065700	5340	5340	5340	5340	0
391	20240430	122500	50065700	5340	5340	5340	5340	0
392	20240430	122400	50065700	5340	5340	5340	5340	0
393	20240430	122300	50065700	5340	5340	5340	5340	0
394	20240430	122200	50065700	5340	5340	5340	5340	0
395	20240430	122100	50065700	5340	5340	5340	5340	0
396	20240430	122000	50065700	5340	5340	5340	5340	0
397	20240430	121900	50065700	5340	5340	5340	5340	0
398	20240430	121800	50065700	5340	5340	5340	5340	0
399	20240430	121700	50065700	5340	5340	5340	5340	0
400	20240430	121600	50065700	5340	5340	5340	5340	0
401	20240430	121500	50065700	5340	5340	5340	5340	0
402	20240430	121400	50065700	5340	5340	5340	5340	0
403	20240430	121300	50065700	5340	5340	5340	5340	0
404	20240430	121200	50065700	5340	5340	5340	5340	0
405	20240430	121100	50065700	5340	5340	5340	5340	0
406	20240430	121000	50065700	5340	5340	5340	5340	0
407	20240430	120900	50065700	5340	5340	5340	5340	0
408	20240430	120800	50065700	5340	5340	5340	5340	100
409	20240430	120700	49531700	5340	5340	5340	5340	0
410	20240430	120600	49531700	5340	5340	5340	5340	0
411	20240430	120500	49531700	5340	5340	5340	5340	0
412	20240430	120400	49531700	5340	5340	5340	5340	0
413	20240430	120300	49531700	5340	5340	5340	5340	0
414	20240430	120200	49531700	5340	5340	5340	5340	0
415	20240430	120100	49531700	5340	5340	5340	5340	0
416	20240430	120000	49531700	5340	5340	5340	5340	0
417	20240430	115900	49531700	5340	5340	5340	5340	0
418	20240430	115800	49531700	5340	5340	5340	5340	0
419	20240430	115700	49531700	5340	5340	5340	5340	0
420	20240430	115600	49531700	5340	5340	5340	5340	20
421	20240430	115500	49424900	5350	5350	5350	5350	0
422	20240430	115400	49424900	5350	5350	5350	5350	0
423	20240430	115300	49424900	5350	5350	5350	5350	0
424	20240430	115200	49424900	5350	5350	5350	5350	0
425	20240430	115100	49424900	5350	5350	5350	5350	0
426	20240430	115000	49424900	5350	5350	5350	5350	0
427	20240430	114900	49424900	5350	5350	5350	5350	0
428	20240430	114800	49424900	5350	5350	5350	5350	18
429	20240430	114700	49328600	5350	5350	5350	5350	0
430	20240430	114600	49328600	5350	5350	5350	5350	0
431	20240430	114500	49328600	5350	5350	5350	5350	0
432	20240430	114400	49328600	5350	5350	5350	5350	0
433	20240430	114300	49328600	5350	5350	5350	5350	0
434	20240430	114200	49328600	5350	5350	5350	5350	0
435	20240430	114100	49328600	5350	5350	5350	5350	1
436	20240430	114000	49323250	5350	5350	5350	5350	0
437	20240430	113900	49323250	5350	5350	5350	5350	0
438	20240430	113800	49323250	5350	5350	5350	5350	0
439	20240430	113700	49323250	5350	5350	5350	5350	0
440	20240430	113600	49323250	5350	5350	5350	5350	0
441	20240430	113500	49323250	5350	5350	5350	5350	0
442	20240430	113400	49323250	5350	5350	5350	5350	0
443	20240430	113300	49323250	5350	5350	5350	5350	35
444	20240430	113200	49136000	5350	5350	5350	5350	0
445	20240430	113100	49136000	5350	5350	5350	5350	0
446	20240430	113000	49136000	5350	5350	5350	5350	0
447	20240430	112900	49136000	5350	5350	5350	5350	0
448	20240430	112800	49136000	5350	5350	5350	5350	97
449	20240430	112700	48617050	5350	5350	5350	5350	205
450	20240430	112600	47520300	5350	5330	5350	5330	2092
451	20240430	112500	36368860	5360	5360	5360	5360	0
452	20240430	112400	36368860	5360	5350	5360	5350	10
453	20240430	112300	36315320	5350	5350	5350	5350	50
454	20240430	112200	36047820	5350	5350	5350	5350	0
455	20240430	112100	36047820	5350	5350	5350	5350	0
456	20240430	112000	36047820	5350	5350	5350	5350	0
457	20240430	111900	36047820	5350	5350	5350	5350	1
458	20240430	111800	36042470	5340	5340	5340	5340	6
459	20240430	111700	36010430	5340	5340	5340	5340	191
460	20240430	111600	34990490	5350	5350	5350	5350	28
461	20240430	111500	34840690	5360	5360	5360	5360	0
462	20240430	111400	34840690	5360	5360	5360	5360	0
463	20240430	111300	34840690	5360	5360	5360	5360	0
464	20240430	111200	34840690	5360	5360	5360	5360	0
465	20240430	111100	34840690	5360	5360	5360	5360	0
466	20240430	111000	34840690	5360	5360	5360	5360	0
467	20240430	110900	34840690	5360	5360	5360	5360	3
468	20240430	110800	34824610	5360	5360	5360	5360	0
469	20240430	110700	34824610	5360	5360	5360	5360	0
470	20240430	110600	34824610	5360	5360	5360	5360	0
471	20240430	110500	34824610	5360	5360	5360	5360	0
472	20240430	110400	34824610	5360	5360	5360	5360	0
473	20240430	110300	34824610	5360	5360	5360	5360	0
474	20240430	110200	34824610	5360	5360	5360	5360	1
475	20240430	110100	34819250	5360	5360	5360	5360	0
476	20240430	110000	34819250	5360	5360	5360	5360	0
477	20240430	105900	34819250	5360	5360	5360	5360	0
478	20240430	105800	34819250	5360	5360	5360	5360	0
479	20240430	105700	34819250	5360	5360	5360	5360	0
480	20240430	105600	34819250	5360	5360	5360	5360	0
481	20240430	105500	34819250	5360	5360	5360	5360	0
482	20240430	105400	34819250	5360	5360	5360	5360	0
483	20240430	105300	34819250	5360	5360	5360	5360	0
484	20240430	105200	34819250	5360	5360	5360	5360	0
485	20240430	105100	34819250	5360	5360	5360	5360	0
486	20240430	105000	34819250	5360	5360	5360	5360	86
487	20240430	104900	34358290	5370	5370	5370	5370	0
488	20240430	104800	34358290	5370	5370	5370	5370	0
489	20240430	104700	34358290	5370	5370	5370	5370	0
490	20240430	104600	34358290	5370	5370	5370	5370	0
491	20240430	104500	34358290	5370	5370	5370	5370	0
492	20240430	104400	34358290	5370	5370	5370	5370	0
493	20240430	104300	34358290	5370	5370	5370	5370	0
494	20240430	104200	34358290	5370	5370	5370	5370	0
495	20240430	104100	34358290	5370	5370	5370	5370	0
496	20240430	104000	34358290	5370	5370	5370	5370	31
497	20240430	103900	34191820	5370	5370	5370	5370	0
498	20240430	103800	34191820	5370	5370	5370	5370	0
499	20240430	103700	34191820	5370	5360	5370	5360	65
500	20240430	103600	33843380	5350	5350	5350	5350	0
501	20240430	103500	33843380	5350	5350	5350	5350	0
502	20240430	103400	33843380	5350	5350	5350	5350	0
503	20240430	103300	33843380	5350	5350	5350	5350	0
504	20240430	103200	33843380	5350	5340	5350	5340	415
505	20240430	103100	31623280	5340	5340	5340	5340	0
506	20240430	103000	31623280	5340	5340	5340	5340	0
507	20240430	102900	31623280	5340	5340	5340	5340	0
508	20240430	102800	31623280	5340	5340	5340	5340	0
509	20240430	102700	31623280	5340	5340	5340	5340	0
510	20240430	102600	31623280	5340	5340	5340	5340	0
511	20240430	102500	31623280	5340	5340	5340	5340	15
512	20240430	102400	31543180	5340	5340	5340	5340	1
513	20240430	102300	31537840	5360	5360	5360	5360	0
514	20240430	102200	31537840	5360	5360	5360	5360	0
515	20240430	102100	31537840	5360	5360	5360	5360	21
516	20240430	102000	31425280	5380	5380	5380	5380	0
517	20240430	101900	31425280	5380	5380	5380	5380	0
518	20240430	101800	31425280	5380	5380	5380	5380	0
519	20240430	101700	31425280	5380	5380	5380	5380	0
520	20240430	101600	31425280	5380	5380	5380	5380	0
521	20240430	101500	31425280	5380	5380	5380	5380	0
522	20240430	101400	31425280	5380	5380	5380	5380	0
523	20240430	101300	31425280	5380	5380	5380	5380	1
524	20240430	101200	31419900	5360	5360	5360	5360	0
525	20240430	101100	31419900	5360	5360	5360	5360	0
526	20240430	101000	31419900	5360	5360	5360	5360	50
527	20240430	100900	31151900	5360	5380	5380	5360	9
528	20240430	100800	31103560	5390	5390	5390	5390	0
529	20240430	100700	31103560	5390	5390	5390	5390	0
530	20240430	100600	31103560	5390	5390	5390	5390	0
531	20240430	100500	31103560	5390	5390	5390	5390	0
532	20240430	100400	31103560	5390	5390	5390	5390	0
533	20240430	100300	31103560	5390	5390	5390	5390	0
534	20240430	100200	31103560	5390	5390	5390	5390	0
535	20240430	100100	31103560	5390	5390	5390	5390	0
536	20240430	100000	31103560	5390	5390	5390	5390	0
537	20240430	095900	31103560	5390	5390	5390	5390	0
538	20240430	095800	31103560	5390	5390	5390	5390	0
539	20240430	095700	31103560	5390	5390	5390	5390	1
540	20240430	095600	31098170	5350	5360	5360	5350	295
541	20240430	095500	29518410	5390	5370	5390	5370	70
542	20240430	095400	29142320	5350	5350	5350	5350	0
543	20240430	095300	29142320	5350	5350	5350	5350	0
544	20240430	095200	29142320	5350	5350	5350	5350	0
545	20240430	095100	29142320	5350	5350	5350	5350	0
546	20240430	095000	29142320	5350	5350	5350	5350	60
547	20240430	094900	28821320	5360	5360	5360	5360	0
548	20240430	094800	28821320	5360	5360	5360	5360	0
549	20240430	094700	28821320	5360	5360	5360	5360	0
550	20240430	094600	28821320	5360	5370	5370	5320	1562
551	20240430	094500	20484180	5390	5390	5390	5390	0
552	20240430	094400	20484180	5390	5390	5390	5390	0
553	20240430	094300	20484180	5390	5390	5390	5390	0
554	20240430	094200	20484180	5390	5390	5390	5390	0
555	20240430	094100	20484180	5390	5390	5390	5390	0
556	20240430	094000	20484180	5390	5390	5390	5390	15
557	20240430	093900	20403330	5390	5390	5390	5390	0
558	20240430	093800	20403330	5390	5380	5390	5380	234
559	20240430	093700	19142670	5390	5390	5390	5390	0
560	20240430	093600	19142670	5390	5390	5390	5390	0
561	20240430	093500	19142670	5390	5390	5390	5390	0
562	20240430	093400	19142670	5390	5390	5390	5390	74
563	20240430	093300	18743810	5370	5350	5370	5350	586
564	20240430	093200	15607610	5340	5340	5360	5340	55
565	20240430	093100	15313890	5340	5380	5380	5340	1068
566	20240430	093000	9602650	5360	5370	5370	5360	40
567	20240430	092900	9388230	5390	5390	5390	5390	13
568	20240430	092800	9318160	5410	5410	5410	5410	1
569	20240430	092700	9312750	5410	5410	5410	5410	0
570	20240430	092600	9312750	5410	5410	5410	5410	0
571	20240430	092500	9312750	5410	5410	5410	5410	0
572	20240430	092400	9312750	5410	5410	5410	5410	0
573	20240430	092300	9312750	5410	5390	5420	5370	703
574	20240430	092200	5536530	5400	5400	5400	5400	18
575	20240430	092100	5439330	5430	5410	5430	5410	35
576	20240430	092000	5249620	5430	5370	5430	5370	639
577	20240430	091900	1806590	5370	5370	5370	5370	0
578	20240430	091800	1806590	5370	5370	5370	5370	0
579	20240430	091700	1806590	5370	5370	5370	5370	0
580	20240430	091600	1806590	5370	5370	5370	5370	0
581	20240430	091500	1806590	5370	5370	5370	5370	0
582	20240430	091400	1806590	5370	5370	5370	5370	4
583	20240430	091300	1785110	5370	5370	5370	5370	6
584	20240430	091200	1752890	5370	5370	5370	5370	2
585	20240430	091100	1742150	5370	5370	5370	5370	11
586	20240430	091000	1683080	5380	5380	5380	5380	1
587	20240430	090900	1677700	5390	5390	5390	5390	0
588	20240430	090800	1677700	5390	5390	5390	5380	13
589	20240430	090700	1607740	5390	5390	5390	5390	6
590	20240430	090600	1575400	5390	5390	5390	5390	0
591	20240430	090500	1575400	5390	5340	5390	5340	8
592	20240430	090400	1532580	5340	5340	5340	5340	0
593	20240430	090300	1532580	5340	5340	5340	5340	0
594	20240430	090200	1532580	5340	5340	5340	5340	0
595	20240430	090100	1532580	5340	5340	5340	5340	0
596	20240430	090000	1532580	5340	5340	5340	5340	287