KissMeData/010040/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185400	20070330	2850	2850	2850	2850	165
3	20240430	185300	20070330	2850	2850	2850	2850	0
4	20240430	185200	20070330	2850	2850	2850	2850	0
5	20240430	185100	20070330	2850	2850	2850	2850	0
6	20240430	185000	20070330	2850	2850	2850	2850	0
7	20240430	184900	20070330	2850	2850	2850	2850	0
8	20240430	184800	20070330	2850	2850	2850	2850	0
9	20240430	184700	20070330	2850	2850	2850	2850	0
10	20240430	184600	20070330	2850	2850	2850	2850	0
11	20240430	184500	20070330	2850	2850	2850	2850	0
12	20240430	184400	20070330	2850	2850	2850	2850	0
13	20240430	184300	20070330	2850	2850	2850	2850	0
14	20240430	184200	20070330	2850	2850	2850	2850	0
15	20240430	184100	20070330	2850	2850	2850	2850	0
16	20240430	184000	20070330	2850	2850	2850	2850	0
17	20240430	183900	20070330	2850	2850	2850	2850	0
18	20240430	183800	20070330	2850	2850	2850	2850	0
19	20240430	183700	20070330	2850	2850	2850	2850	0
20	20240430	183600	20070330	2850	2850	2850	2850	0
21	20240430	183500	20070330	2850	2850	2850	2850	0
22	20240430	183400	20070330	2850	2850	2850	2850	0
23	20240430	183300	20070330	2850	2850	2850	2850	0
24	20240430	183200	20070330	2850	2850	2850	2850	0
25	20240430	183100	20070330	2850	2850	2850	2850	0
26	20240430	183000	20070330	2850	2850	2850	2850	0
27	20240430	182900	20070330	2850	2850	2850	2850	0
28	20240430	182800	20070330	2850	2850	2850	2850	0
29	20240430	182700	20070330	2850	2850	2850	2850	0
30	20240430	182600	20070330	2850	2850	2850	2850	0
31	20240430	182500	20070330	2850	2850	2850	2850	0
32	20240430	182400	20070330	2850	2850	2850	2850	165
33	20240430	182300	20070330	2850	2850	2850	2850	0
34	20240430	182200	20070330	2850	2850	2850	2850	0
35	20240430	182100	20070330	2850	2850	2850	2850	0
36	20240430	182000	20070330	2850	2850	2850	2850	0
37	20240430	181900	20070330	2850	2850	2850	2850	0
38	20240430	181800	20070330	2850	2850	2850	2850	0
39	20240430	181700	20070330	2850	2850	2850	2850	0
40	20240430	181600	20070330	2850	2850	2850	2850	0
41	20240430	181500	20070330	2850	2850	2850	2850	0
42	20240430	181400	20070330	2850	2850	2850	2850	0
43	20240430	181300	20070330	2850	2850	2850	2850	0
44	20240430	181200	20070330	2850	2850	2850	2850	0
45	20240430	181100	20070330	2850	2850	2850	2850	0
46	20240430	181000	20070330	2850	2850	2850	2850	0
47	20240430	180900	20070330	2850	2850	2850	2850	0
48	20240430	180800	20070330	2850	2850	2850	2850	0
49	20240430	180700	20070330	2850	2850	2850	2850	0
50	20240430	180600	20070330	2850	2850	2850	2850	0
51	20240430	180500	20070330	2850	2850	2850	2850	0
52	20240430	180400	20070330	2850	2850	2850	2850	0
53	20240430	180300	20070330	2850	2850	2850	2850	0
54	20240430	180200	20070330	2850	2850	2850	2850	0
55	20240430	180100	20070330	2850	2850	2850	2850	0
56	20240430	180000	20070330	2850	2850	2850	2850	0
57	20240430	175900	20070330	2850	2850	2850	2850	0
58	20240430	175800	20070330	2850	2850	2850	2850	0
59	20240430	175700	20070330	2850	2850	2850	2850	0
60	20240430	175600	20070330	2850	2850	2850	2850	0
61	20240430	175500	20070330	2850	2850	2850	2850	0
62	20240430	175400	20070330	2850	2850	2850	2850	165
63	20240430	175300	20070330	2850	2850	2850	2850	0
64	20240430	175200	20070330	2850	2850	2850	2850	0
65	20240430	175100	20070330	2850	2850	2850	2850	0
66	20240430	175000	20070330	2850	2850	2850	2850	0
67	20240430	174900	20070330	2850	2850	2850	2850	0
68	20240430	174800	20070330	2850	2850	2850	2850	0
69	20240430	174700	20070330	2850	2850	2850	2850	0
70	20240430	174600	20070330	2850	2850	2850	2850	0
71	20240430	174500	20070330	2850	2850	2850	2850	0
72	20240430	174400	20070330	2850	2850	2850	2850	0
73	20240430	174300	20070330	2850	2850	2850	2850	0
74	20240430	174200	20070330	2850	2850	2850	2850	0
75	20240430	174100	20070330	2850	2850	2850	2850	0
76	20240430	174000	20070330	2850	2850	2850	2850	0
77	20240430	173900	20070330	2850	2850	2850	2850	0
78	20240430	173800	20070330	2850	2850	2850	2850	0
79	20240430	173700	20070330	2850	2850	2850	2850	0
80	20240430	173600	20070330	2850	2850	2850	2850	0
81	20240430	173500	20070330	2850	2850	2850	2850	0
82	20240430	173400	20070330	2850	2850	2850	2850	0
83	20240430	173300	20070330	2850	2850	2850	2850	0
84	20240430	173200	20070330	2850	2850	2850	2850	0
85	20240430	173100	20070330	2850	2850	2850	2850	0
86	20240430	173000	20070330	2850	2850	2850	2850	0
87	20240430	172900	20070330	2850	2850	2850	2850	0
88	20240430	172800	20070330	2850	2850	2850	2850	0
89	20240430	172700	20070330	2850	2850	2850	2850	0
90	20240430	172600	20070330	2850	2850	2850	2850	0
91	20240430	172500	20070330	2850	2850	2850	2850	0
92	20240430	172400	20070330	2850	2850	2850	2850	165
93	20240430	172300	20070330	2850	2850	2850	2850	0
94	20240430	172200	20070330	2850	2850	2850	2850	0
95	20240430	172100	20070330	2850	2850	2850	2850	0
96	20240430	172000	20070330	2850	2850	2850	2850	0
97	20240430	171900	20070330	2850	2850	2850	2850	0
98	20240430	171800	20070330	2850	2850	2850	2850	0
99	20240430	171700	20070330	2850	2850	2850	2850	0
100	20240430	171600	20070330	2850	2850	2850	2850	0
101	20240430	171500	20070330	2850	2850	2850	2850	0
102	20240430	171400	20070330	2850	2850	2850	2850	0
103	20240430	171300	20070330	2850	2850	2850	2850	0
104	20240430	171200	20070330	2850	2850	2850	2850	0
105	20240430	171100	20070330	2850	2850	2850	2850	0
106	20240430	171000	20070330	2850	2850	2850	2850	0
107	20240430	170900	20070330	2850	2850	2850	2850	0
108	20240430	170800	20070330	2850	2850	2850	2850	0
109	20240430	170700	20070330	2850	2850	2850	2850	0
110	20240430	170600	20070330	2850	2850	2850	2850	0
111	20240430	170500	20070330	2850	2850	2850	2850	0
112	20240430	170400	20070330	2850	2850	2850	2850	0
113	20240430	170300	20070330	2850	2850	2850	2850	0
114	20240430	170200	20070330	2850	2850	2850	2850	0
115	20240430	170100	20070330	2850	2850	2850	2850	0
116	20240430	170000	20070330	2850	2850	2850	2850	0
117	20240430	165900	20070330	2850	2850	2850	2850	0
118	20240430	165800	20070330	2850	2850	2850	2850	0
119	20240430	165700	20070330	2850	2850	2850	2850	0
120	20240430	165600	20070330	2850	2850	2850	2850	0
121	20240430	165500	20070330	2850	2850	2850	2850	0
122	20240430	165400	20070330	2850	2850	2850	2850	165
123	20240430	165300	20070330	2850	2850	2850	2850	0
124	20240430	165200	20070330	2850	2850	2850	2850	0
125	20240430	165100	20070330	2850	2850	2850	2850	0
126	20240430	165000	20070330	2850	2850	2850	2850	0
127	20240430	164900	20070330	2850	2850	2850	2850	0
128	20240430	164800	20070330	2850	2850	2850	2850	0
129	20240430	164700	20070330	2850	2850	2850	2850	0
130	20240430	164600	20070330	2850	2850	2850	2850	0
131	20240430	164500	20070330	2850	2850	2850	2850	0
132	20240430	164400	20070330	2850	2850	2850	2850	0
133	20240430	164300	20070330	2850	2850	2850	2850	0
134	20240430	164200	20070330	2850	2850	2850	2850	0
135	20240430	164100	20070330	2850	2850	2850	2850	0
136	20240430	164000	20070330	2850	2850	2850	2850	0
137	20240430	163900	20070330	2850	2850	2850	2850	0
138	20240430	163800	20070330	2850	2850	2850	2850	0
139	20240430	163700	20070330	2850	2850	2850	2850	0
140	20240430	163600	20070330	2850	2850	2850	2850	0
141	20240430	163500	20070330	2850	2850	2850	2850	0
142	20240430	163400	20070330	2850	2850	2850	2850	0
143	20240430	163300	20070330	2850	2850	2850	2850	0
144	20240430	163200	20070330	2850	2850	2850	2850	0
145	20240430	163100	20070330	2850	2850	2850	2850	0
146	20240430	163000	20070330	2850	2850	2850	2850	0
147	20240430	162900	20070330	2850	2850	2850	2850	0
148	20240430	162800	20070330	2850	2850	2850	2850	0
149	20240430	162700	20070330	2850	2850	2850	2850	0
150	20240430	162600	20070330	2850	2850	2850	2850	0
151	20240430	162500	20070330	2850	2850	2850	2850	0
152	20240430	162400	20070330	2850	2850	2850	2850	165
153	20240430	162300	20070330	2850	2850	2850	2850	0
154	20240430	162200	20070330	2850	2850	2850	2850	0
155	20240430	162100	20070330	2850	2850	2850	2850	0
156	20240430	162000	20070330	2850	2850	2850	2850	0
157	20240430	161900	20070330	2850	2850	2850	2850	0
158	20240430	161800	20070330	2850	2850	2850	2850	0
159	20240430	161700	20070330	2850	2850	2850	2850	0
160	20240430	161600	20070330	2850	2850	2850	2850	0
161	20240430	161500	20070330	2850	2850	2850	2850	0
162	20240430	161400	20070330	2850	2850	2850	2850	0
163	20240430	161300	20070330	2850	2850	2850	2850	0
164	20240430	161200	20070330	2850	2850	2850	2850	0
165	20240430	161100	20070330	2850	2850	2850	2850	0
166	20240430	161000	20070330	2850	2850	2850	2850	0
167	20240430	160900	20070330	2850	2850	2850	2850	0
168	20240430	160800	20070330	2850	2850	2850	2850	0
169	20240430	160700	20070330	2850	2850	2850	2850	0
170	20240430	160600	20070330	2850	2850	2850	2850	0
171	20240430	160500	20070330	2850	2850	2850	2850	0
172	20240430	160400	20070330	2850	2850	2850	2850	0
173	20240430	160300	20070330	2850	2850	2850	2850	0
174	20240430	160200	20070330	2850	2850	2850	2850	0
175	20240430	160100	20070330	2850	2850	2850	2850	0
176	20240430	160000	20070330	2850	2850	2850	2850	0
177	20240430	155900	20070330	2850	2850	2850	2850	0
178	20240430	155800	20070330	2850	2850	2850	2850	0
179	20240430	155700	20070330	2850	2850	2850	2850	0
180	20240430	155600	20070330	2850	2850	2850	2850	0
181	20240430	155500	20070330	2850	2850	2850	2850	0
182	20240430	155400	20070330	2850	2850	2850	2850	165
183	20240430	155300	20070330	2850	2850	2850	2850	0
184	20240430	155200	20070330	2850	2850	2850	2850	0
185	20240430	155100	20070330	2850	2850	2850	2850	0
186	20240430	155000	20070330	2850	2850	2850	2850	0
187	20240430	154900	20070330	2850	2850	2850	2850	0
188	20240430	154800	20070330	2850	2850	2850	2850	0
189	20240430	154700	20070330	2850	2850	2850	2850	0
190	20240430	154600	20070330	2850	2850	2850	2850	0
191	20240430	154500	20070330	2850	2850	2850	2850	0
192	20240430	154400	20070330	2850	2850	2850	2850	0
193	20240430	154300	20070330	2850	2850	2850	2850	0
194	20240430	154200	20070330	2850	2850	2850	2850	0
195	20240430	154100	20070330	2850	2850	2850	2850	0
196	20240430	154000	20070330	2850	2850	2850	2850	0
197	20240430	153900	20070330	2850	2850	2850	2850	0
198	20240430	153800	20070330	2850	2850	2850	2850	0
199	20240430	153700	20070330	2850	2850	2850	2850	0
200	20240430	153600	20070330	2850	2850	2850	2850	0
201	20240430	153500	20070330	2850	2850	2850	2850	0
202	20240430	153400	20070330	2850	2850	2850	2850	0
203	20240430	153300	20070330	2850	2850	2850	2850	0
204	20240430	153200	20070330	2850	2850	2850	2850	0
205	20240430	153100	20070330	2850	2850	2850	2850	0
206	20240430	153000	20070330	2850	2850	2850	2850	165
207	20240430	152900	19600080	2850	2850	2850	2850	0
208	20240430	152800	19600080	2850	2850	2850	2850	0
209	20240430	152700	19600080	2850	2850	2850	2850	0
210	20240430	152600	19600080	2850	2850	2850	2850	0
211	20240430	152500	19600080	2850	2850	2850	2850	0
212	20240430	152400	19600080	2850	2850	2850	2850	0
213	20240430	152300	19600080	2850	2850	2850	2850	0
214	20240430	152200	19600080	2850	2850	2850	2850	0
215	20240430	152100	19600080	2850	2850	2850	2850	0
216	20240430	152000	19600080	2850	2850	2850	2850	0
217	20240430	151900	19600080	2850	2850	2850	2850	0
218	20240430	151800	19600080	2850	2850	2850	2850	0
219	20240430	151700	19600080	2850	2850	2850	2850	0
220	20240430	151600	19600080	2850	2840	2850	2840	569
221	20240430	151500	17978770	2840	2840	2840	2840	1
222	20240430	151400	17975930	2850	2850	2850	2850	0
223	20240430	151300	17975930	2850	2850	2850	2850	0
224	20240430	151200	17975930	2850	2850	2850	2850	0
225	20240430	151100	17975930	2850	2850	2850	2850	0
226	20240430	151000	17975930	2850	2850	2850	2850	7
227	20240430	150900	17955980	2835	2835	2835	2835	0
228	20240430	150800	17955980	2835	2835	2835	2835	0
229	20240430	150700	17955980	2835	2835	2835	2835	0
230	20240430	150600	17955980	2835	2835	2835	2835	0
231	20240430	150500	17955980	2835	2835	2835	2835	110
232	20240430	150400	17644130	2830	2830	2830	2830	0
233	20240430	150300	17644130	2830	2830	2830	2830	0
234	20240430	150200	17644130	2830	2830	2830	2830	0
235	20240430	150100	17644130	2830	2830	2830	2830	0
236	20240430	150000	17644130	2830	2830	2830	2830	0
237	20240430	145900	17644130	2830	2830	2830	2830	0
238	20240430	145800	17644130	2830	2830	2830	2830	0
239	20240430	145700	17644130	2830	2830	2830	2830	0
240	20240430	145600	17644130	2830	2830	2830	2830	0
241	20240430	145500	17644130	2830	2830	2830	2830	0
242	20240430	145400	17644130	2830	2830	2830	2830	1000
243	20240430	145300	14814130	2830	2830	2830	2830	0
244	20240430	145200	14814130	2830	2830	2830	2830	0
245	20240430	145100	14814130	2830	2830	2830	2830	0
246	20240430	145000	14814130	2830	2830	2830	2830	0
247	20240430	144900	14814130	2830	2830	2830	2830	0
248	20240430	144800	14814130	2830	2830	2830	2830	0
249	20240430	144700	14814130	2830	2835	2835	2830	500
250	20240430	144600	13397615	2850	2850	2850	2850	0
251	20240430	144500	13397615	2850	2850	2850	2850	0
252	20240430	144400	13397615	2850	2850	2850	2850	0
253	20240430	144300	13397615	2850	2850	2850	2850	0
254	20240430	144200	13397615	2850	2850	2850	2850	0
255	20240430	144100	13397615	2850	2850	2850	2850	0
256	20240430	144000	13397615	2850	2850	2850	2850	0
257	20240430	143900	13397615	2850	2850	2850	2850	0
258	20240430	143800	13397615	2850	2850	2850	2850	0
259	20240430	143700	13397615	2850	2850	2850	2850	0
260	20240430	143600	13397615	2850	2835	2850	2835	296
261	20240430	143500	12558425	2840	2840	2840	2840	261
262	20240430	143400	11817185	2845	2845	2845	2845	9
263	20240430	143300	11791580	2850	2850	2850	2850	0
264	20240430	143200	11791580	2850	2850	2850	2850	0
265	20240430	143100	11791580	2850	2850	2850	2850	0
266	20240430	143000	11791580	2850	2850	2850	2850	1
267	20240430	142900	11788730	2850	2850	2850	2850	0
268	20240430	142800	11788730	2850	2850	2850	2850	0
269	20240430	142700	11788730	2850	2850	2850	2850	0
270	20240430	142600	11788730	2850	2850	2850	2850	0
271	20240430	142500	11788730	2850	2850	2850	2850	0
272	20240430	142400	11788730	2850	2850	2850	2850	0
273	20240430	142300	11788730	2850	2850	2850	2850	0
274	20240430	142200	11788730	2850	2850	2850	2850	0
275	20240430	142100	11788730	2850	2850	2850	2850	0
276	20240430	142000	11788730	2850	2850	2850	2850	0
277	20240430	141900	11788730	2850	2850	2850	2850	0
278	20240430	141800	11788730	2850	2850	2850	2850	0
279	20240430	141700	11788730	2850	2850	2850	2850	0
280	20240430	141600	11788730	2850	2850	2850	2850	0
281	20240430	141500	11788730	2850	2850	2850	2850	0
282	20240430	141400	11788730	2850	2850	2850	2850	0
283	20240430	141300	11788730	2850	2850	2850	2850	0
284	20240430	141200	11788730	2850	2850	2850	2850	0
285	20240430	141100	11788730	2850	2850	2850	2850	27
286	20240430	141000	11711780	2850	2850	2850	2850	0
287	20240430	140900	11711780	2850	2850	2850	2850	0
288	20240430	140800	11711780	2850	2850	2850	2850	0
289	20240430	140700	11711780	2850	2850	2850	2850	0
290	20240430	140600	11711780	2850	2850	2850	2850	3
291	20240430	140500	11703230	2840	2840	2840	2840	0
292	20240430	140400	11703230	2840	2845	2845	2840	311
293	20240430	140300	10819050	2850	2850	2850	2850	0
294	20240430	140200	10819050	2850	2850	2850	2850	0
295	20240430	140100	10819050	2850	2850	2850	2850	0
296	20240430	140000	10819050	2850	2850	2850	2850	0
297	20240430	135900	10819050	2850	2850	2850	2850	0
298	20240430	135800	10819050	2850	2850	2850	2850	0
299	20240430	135700	10819050	2850	2850	2850	2850	20
300	20240430	135600	10762050	2850	2850	2850	2850	0
301	20240430	135500	10762050	2850	2850	2850	2850	0
302	20240430	135400	10762050	2850	2850	2850	2850	0
303	20240430	135300	10762050	2850	2850	2850	2850	0
304	20240430	135200	10762050	2850	2850	2850	2850	1
305	20240430	135100	10759200	2850	2850	2850	2850	0
306	20240430	135000	10759200	2850	2850	2850	2850	0
307	20240430	134900	10759200	2850	2850	2850	2850	0
308	20240430	134800	10759200	2850	2850	2850	2850	0
309	20240430	134700	10759200	2850	2850	2850	2850	0
310	20240430	134600	10759200	2850	2850	2850	2850	0
311	20240430	134500	10759200	2850	2850	2850	2850	49
312	20240430	134400	10619550	2845	2845	2845	2845	0
313	20240430	134300	10619550	2845	2845	2845	2845	0
314	20240430	134200	10619550	2845	2845	2845	2845	0
315	20240430	134100	10619550	2845	2845	2845	2845	0
316	20240430	134000	10619550	2845	2845	2845	2845	0
317	20240430	133900	10619550	2845	2845	2845	2845	0
318	20240430	133800	10619550	2845	2845	2845	2845	25
319	20240430	133700	10548425	2850	2850	2850	2850	0
320	20240430	133600	10548425	2850	2850	2850	2850	0
321	20240430	133500	10548425	2850	2850	2850	2850	0
322	20240430	133400	10548425	2850	2850	2850	2850	0
323	20240430	133300	10548425	2850	2850	2850	2850	1
324	20240430	133200	10545575	2850	2850	2850	2850	0
325	20240430	133100	10545575	2850	2850	2850	2850	5
326	20240430	133000	10531325	2845	2845	2845	2845	0
327	20240430	132900	10531325	2845	2845	2845	2845	0
328	20240430	132800	10531325	2845	2845	2845	2845	138
329	20240430	132700	10138715	2850	2850	2850	2850	0
330	20240430	132600	10138715	2850	2850	2850	2850	0
331	20240430	132500	10138715	2850	2850	2850	2850	0
332	20240430	132400	10138715	2850	2850	2850	2850	10
333	20240430	132300	10110215	2850	2850	2850	2850	0
334	20240430	132200	10110215	2850	2850	2850	2850	0
335	20240430	132100	10110215	2850	2850	2850	2850	0
336	20240430	132000	10110215	2850	2850	2850	2850	0
337	20240430	131900	10110215	2850	2850	2850	2850	0
338	20240430	131800	10110215	2850	2850	2850	2850	0
339	20240430	131700	10110215	2850	2850	2850	2850	0
340	20240430	131600	10110215	2850	2850	2850	2850	0
341	20240430	131500	10110215	2850	2850	2850	2850	0
342	20240430	131400	10110215	2850	2850	2850	2850	0
343	20240430	131300	10110215	2850	2850	2850	2850	0
344	20240430	131200	10110215	2850	2850	2850	2850	0
345	20240430	131100	10110215	2850	2850	2850	2850	0
346	20240430	131000	10110215	2850	2850	2850	2850	1
347	20240430	130900	10107365	2850	2850	2850	2850	0
348	20240430	130800	10107365	2850	2850	2850	2850	0
349	20240430	130700	10107365	2850	2850	2850	2850	0
350	20240430	130600	10107365	2850	2850	2850	2850	0
351	20240430	130500	10107365	2850	2850	2850	2850	0
352	20240430	130400	10107365	2850	2850	2850	2850	0
353	20240430	130300	10107365	2850	2850	2850	2850	0
354	20240430	130200	10107365	2850	2850	2850	2850	261
355	20240430	130100	9363515	2850	2850	2850	2850	0
356	20240430	130000	9363515	2850	2850	2850	2850	0
357	20240430	125900	9363515	2850	2850	2850	2850	0
358	20240430	125800	9363515	2850	2850	2850	2850	0
359	20240430	125700	9363515	2850	2850	2850	2850	0
360	20240430	125600	9363515	2850	2850	2850	2850	0
361	20240430	125500	9363515	2850	2850	2850	2850	0
362	20240430	125400	9363515	2850	2850	2850	2850	0
363	20240430	125300	9363515	2850	2850	2850	2850	0
364	20240430	125200	9363515	2850	2850	2850	2850	0
365	20240430	125100	9363515	2850	2850	2850	2850	0
366	20240430	125000	9363515	2850	2850	2850	2850	0
367	20240430	124900	9363515	2850	2850	2850	2850	0
368	20240430	124800	9363515	2850	2850	2850	2850	0
369	20240430	124700	9363515	2850	2850	2850	2850	0
370	20240430	124600	9363515	2850	2850	2850	2850	50
371	20240430	124500	9221015	2840	2840	2840	2840	1
372	20240430	124400	9218175	2850	2850	2850	2850	0
373	20240430	124300	9218175	2850	2850	2850	2850	0
374	20240430	124200	9218175	2850	2850	2850	2850	0
375	20240430	124100	9218175	2850	2850	2850	2850	0
376	20240430	124000	9218175	2850	2850	2850	2850	0
377	20240430	123900	9218175	2850	2850	2850	2850	0
378	20240430	123800	9218175	2850	2850	2850	2850	0
379	20240430	123700	9218175	2850	2850	2850	2850	0
380	20240430	123600	9218175	2850	2850	2850	2850	0
381	20240430	123500	9218175	2850	2850	2850	2850	0
382	20240430	123400	9218175	2850	2850	2850	2850	0
383	20240430	123300	9218175	2850	2850	2850	2850	0
384	20240430	123200	9218175	2850	2850	2850	2850	0
385	20240430	123100	9218175	2850	2850	2850	2850	0
386	20240430	123000	9218175	2850	2850	2850	2850	0
387	20240430	122900	9218175	2850	2850	2850	2850	0
388	20240430	122800	9218175	2850	2850	2850	2850	0
389	20240430	122700	9218175	2850	2850	2850	2850	0
390	20240430	122600	9218175	2850	2850	2850	2850	0
391	20240430	122500	9218175	2850	2850	2850	2850	0
392	20240430	122400	9218175	2850	2850	2850	2850	0
393	20240430	122300	9218175	2850	2850	2850	2850	0
394	20240430	122200	9218175	2850	2850	2850	2850	2
395	20240430	122100	9212475	2840	2840	2840	2840	0
396	20240430	122000	9212475	2840	2840	2840	2840	0
397	20240430	121900	9212475	2840	2840	2840	2840	0
398	20240430	121800	9212475	2840	2840	2840	2840	60
399	20240430	121700	9042075	2850	2850	2850	2850	0
400	20240430	121600	9042075	2850	2850	2850	2850	0
401	20240430	121500	9042075	2850	2850	2850	2850	0
402	20240430	121400	9042075	2850	2850	2850	2850	0
403	20240430	121300	9042075	2850	2850	2850	2850	30
404	20240430	121200	8956575	2850	2850	2850	2850	0
405	20240430	121100	8956575	2850	2850	2850	2850	0
406	20240430	121000	8956575	2850	2850	2850	2850	0
407	20240430	120900	8956575	2850	2850	2850	2850	0
408	20240430	120800	8956575	2850	2850	2850	2850	0
409	20240430	120700	8956575	2850	2850	2850	2850	0
410	20240430	120600	8956575	2850	2850	2850	2850	0
411	20240430	120500	8956575	2850	2850	2850	2850	0
412	20240430	120400	8956575	2850	2850	2850	2850	0
413	20240430	120300	8956575	2850	2850	2850	2850	0
414	20240430	120200	8956575	2850	2850	2850	2850	0
415	20240430	120100	8956575	2850	2850	2850	2850	0
416	20240430	120000	8956575	2850	2850	2850	2850	0
417	20240430	115900	8956575	2850	2850	2850	2850	0
418	20240430	115800	8956575	2850	2850	2850	2850	0
419	20240430	115700	8956575	2850	2850	2850	2850	0
420	20240430	115600	8956575	2850	2850	2850	2850	0
421	20240430	115500	8956575	2850	2850	2850	2850	0
422	20240430	115400	8956575	2850	2850	2850	2850	0
423	20240430	115300	8956575	2850	2850	2850	2850	0
424	20240430	115200	8956575	2850	2850	2850	2850	0
425	20240430	115100	8956575	2850	2850	2850	2850	0
426	20240430	115000	8956575	2850	2850	2850	2850	0
427	20240430	114900	8956575	2850	2850	2850	2850	0
428	20240430	114800	8956575	2850	2850	2850	2850	0
429	20240430	114700	8956575	2850	2850	2850	2850	0
430	20240430	114600	8956575	2850	2850	2850	2850	0
431	20240430	114500	8956575	2850	2850	2850	2850	0
432	20240430	114400	8956575	2850	2850	2850	2850	0
433	20240430	114300	8956575	2850	2850	2850	2850	0
434	20240430	114200	8956575	2850	2850	2850	2850	0
435	20240430	114100	8956575	2850	2850	2850	2850	0
436	20240430	114000	8956575	2850	2850	2850	2850	0
437	20240430	113900	8956575	2850	2850	2850	2850	0
438	20240430	113800	8956575	2850	2850	2850	2850	0
439	20240430	113700	8956575	2850	2850	2850	2850	0
440	20240430	113600	8956575	2850	2850	2850	2850	0
441	20240430	113500	8956575	2850	2850	2850	2850	0
442	20240430	113400	8956575	2850	2850	2850	2850	0
443	20240430	113300	8956575	2850	2850	2850	2850	0
444	20240430	113200	8956575	2850	2850	2850	2850	0
445	20240430	113100	8956575	2850	2850	2850	2850	0
446	20240430	113000	8956575	2850	2850	2850	2850	0
447	20240430	112900	8956575	2850	2850	2850	2850	0
448	20240430	112800	8956575	2850	2850	2850	2850	0
449	20240430	112700	8956575	2850	2850	2850	2850	0
450	20240430	112600	8956575	2850	2850	2850	2850	0
451	20240430	112500	8956575	2850	2850	2850	2850	0
452	20240430	112400	8956575	2850	2850	2850	2850	0
453	20240430	112300	8956575	2850	2850	2850	2850	0
454	20240430	112200	8956575	2850	2850	2850	2850	0
455	20240430	112100	8956575	2850	2850	2850	2850	0
456	20240430	112000	8956575	2850	2850	2850	2850	0
457	20240430	111900	8956575	2850	2850	2850	2850	0
458	20240430	111800	8956575	2850	2850	2850	2850	0
459	20240430	111700	8956575	2850	2850	2850	2850	0
460	20240430	111600	8956575	2850	2850	2850	2850	0
461	20240430	111500	8956575	2850	2850	2850	2850	0
462	20240430	111400	8956575	2850	2850	2850	2850	0
463	20240430	111300	8956575	2850	2850	2850	2850	0
464	20240430	111200	8956575	2850	2850	2850	2850	0
465	20240430	111100	8956575	2850	2850	2850	2850	0
466	20240430	111000	8956575	2850	2850	2850	2850	0
467	20240430	110900	8956575	2850	2850	2850	2850	0
468	20240430	110800	8956575	2850	2850	2850	2850	0
469	20240430	110700	8956575	2850	2850	2850	2850	0
470	20240430	110600	8956575	2850	2850	2850	2850	0
471	20240430	110500	8956575	2850	2850	2850	2850	0
472	20240430	110400	8956575	2850	2850	2850	2850	0
473	20240430	110300	8956575	2850	2850	2850	2850	0
474	20240430	110200	8956575	2850	2850	2850	2850	0
475	20240430	110100	8956575	2850	2850	2850	2850	0
476	20240430	110000	8956575	2850	2850	2850	2850	0
477	20240430	105900	8956575	2850	2850	2850	2850	0
478	20240430	105800	8956575	2850	2850	2850	2850	0
479	20240430	105700	8956575	2850	2850	2850	2850	0
480	20240430	105600	8956575	2850	2850	2850	2850	0
481	20240430	105500	8956575	2850	2850	2850	2850	0
482	20240430	105400	8956575	2850	2850	2850	2850	0
483	20240430	105300	8956575	2850	2850	2850	2850	0
484	20240430	105200	8956575	2850	2850	2850	2850	0
485	20240430	105100	8956575	2850	2850	2850	2850	0
486	20240430	105000	8956575	2850	2850	2850	2850	0
487	20240430	104900	8956575	2850	2850	2850	2850	2
488	20240430	104800	8950875	2850	2850	2850	2850	5
489	20240430	104700	8936625	2850	2850	2850	2850	0
490	20240430	104600	8936625	2850	2850	2850	2850	0
491	20240430	104500	8936625	2850	2850	2850	2850	0
492	20240430	104400	8936625	2850	2850	2850	2850	0
493	20240430	104300	8936625	2850	2850	2850	2850	0
494	20240430	104200	8936625	2850	2850	2850	2850	0
495	20240430	104100	8936625	2850	2850	2850	2850	0
496	20240430	104000	8936625	2850	2850	2850	2850	0
497	20240430	103900	8936625	2850	2850	2850	2850	78
498	20240430	103800	8714325	2850	2850	2850	2850	0
499	20240430	103700	8714325	2850	2850	2850	2850	0
500	20240430	103600	8714325	2850	2850	2850	2850	0
501	20240430	103500	8714325	2850	2850	2850	2850	0
502	20240430	103400	8714325	2850	2850	2850	2850	0
503	20240430	103300	8714325	2850	2850	2850	2850	0
504	20240430	103200	8714325	2850	2850	2850	2850	0
505	20240430	103100	8714325	2850	2850	2850	2850	0
506	20240430	103000	8714325	2850	2850	2850	2850	0
507	20240430	102900	8714325	2850	2850	2850	2850	0
508	20240430	102800	8714325	2850	2850	2850	2850	0
509	20240430	102700	8714325	2850	2850	2850	2850	0
510	20240430	102600	8714325	2850	2850	2850	2850	0
511	20240430	102500	8714325	2850	2850	2850	2850	0
512	20240430	102400	8714325	2850	2850	2850	2850	0
513	20240430	102300	8714325	2850	2850	2850	2850	2
514	20240430	102200	8708625	2850	2850	2850	2850	0
515	20240430	102100	8708625	2850	2850	2850	2850	0
516	20240430	102000	8708625	2850	2850	2850	2850	0
517	20240430	101900	8708625	2850	2850	2850	2850	0
518	20240430	101800	8708625	2850	2850	2850	2850	0
519	20240430	101700	8708625	2850	2850	2850	2850	0
520	20240430	101600	8708625	2850	2850	2850	2850	0
521	20240430	101500	8708625	2850	2850	2850	2850	0
522	20240430	101400	8708625	2850	2850	2850	2850	0
523	20240430	101300	8708625	2850	2850	2850	2850	0
524	20240430	101200	8708625	2850	2850	2850	2850	0
525	20240430	101100	8708625	2850	2850	2850	2850	0
526	20240430	101000	8708625	2850	2850	2850	2850	0
527	20240430	100900	8708625	2850	2850	2850	2850	50
528	20240430	100800	8566125	2850	2850	2850	2850	3
529	20240430	100700	8557575	2850	2850	2850	2850	0
530	20240430	100600	8557575	2850	2850	2850	2850	0
531	20240430	100500	8557575	2850	2850	2850	2850	1
532	20240430	100400	8554725	2850	2850	2850	2850	0
533	20240430	100300	8554725	2850	2850	2850	2850	0
534	20240430	100200	8554725	2850	2850	2850	2850	200
535	20240430	100100	7984725	2850	2850	2850	2850	0
536	20240430	100000	7984725	2850	2850	2850	2850	0
537	20240430	095900	7984725	2850	2850	2850	2850	0
538	20240430	095800	7984725	2850	2850	2850	2850	1
539	20240430	095700	7981875	2830	2830	2830	2830	0
540	20240430	095600	7981875	2830	2835	2835	2830	1000
541	20240430	095500	5151725	2845	2845	2845	2845	0
542	20240430	095400	5151725	2845	2845	2845	2845	0
543	20240430	095300	5151725	2845	2845	2845	2845	0
544	20240430	095200	5151725	2845	2845	2845	2845	0
545	20240430	095100	5151725	2845	2845	2845	2845	0
546	20240430	095000	5151725	2845	2845	2845	2845	0
547	20240430	094900	5151725	2845	2845	2845	2845	1
548	20240430	094800	5148880	2850	2850	2850	2850	0
549	20240430	094700	5148880	2850	2850	2850	2850	0
550	20240430	094600	5148880	2850	2850	2850	2850	0
551	20240430	094500	5148880	2850	2850	2850	2850	0
552	20240430	094400	5148880	2850	2850	2850	2850	0
553	20240430	094300	5148880	2850	2850	2850	2850	0
554	20240430	094200	5148880	2850	2850	2850	2850	0
555	20240430	094100	5148880	2850	2850	2850	2850	0
556	20240430	094000	5148880	2850	2850	2850	2850	0
557	20240430	093900	5148880	2850	2835	2850	2835	89
558	20240430	093800	4896550	2835	2835	2835	2835	226
559	20240430	093700	4255840	2850	2850	2850	2850	1
560	20240430	093600	4252990	2850	2850	2850	2850	0
561	20240430	093500	4252990	2850	2850	2850	2850	0
562	20240430	093400	4252990	2850	2850	2850	2850	0
563	20240430	093300	4252990	2850	2850	2850	2850	0
564	20240430	093200	4252990	2850	2850	2850	2850	0
565	20240430	093100	4252990	2850	2850	2850	2850	0
566	20240430	093000	4252990	2850	2850	2850	2850	0
567	20240430	092900	4252990	2850	2850	2850	2850	20
568	20240430	092800	4195990	2850	2850	2850	2850	0
569	20240430	092700	4195990	2850	2850	2850	2850	0
570	20240430	092600	4195990	2850	2850	2850	2850	0
571	20240430	092500	4195990	2850	2850	2850	2850	3
572	20240430	092400	4187440	2835	2835	2835	2835	1
573	20240430	092300	4184605	2835	2835	2835	2835	0
574	20240430	092200	4184605	2835	2835	2835	2835	0
575	20240430	092100	4184605	2835	2835	2835	2835	0
576	20240430	092000	4184605	2835	2835	2835	2835	1
577	20240430	091900	4181770	2840	2840	2840	2840	0
578	20240430	091800	4181770	2840	2840	2840	2840	0
579	20240430	091700	4181770	2840	2840	2840	2840	140
580	20240430	091600	3784170	2855	2855	2855	2855	0
581	20240430	091500	3784170	2855	2855	2855	2855	0
582	20240430	091400	3784170	2855	2855	2855	2855	0
583	20240430	091300	3784170	2855	2855	2855	2855	0
584	20240430	091200	3784170	2855	2855	2855	2855	0
585	20240430	091100	3784170	2855	2855	2855	2855	0
586	20240430	091000	3784170	2855	2855	2855	2855	0
587	20240430	090900	3784170	2855	2855	2855	2855	0
588	20240430	090800	3784170	2855	2855	2855	2855	1062
589	20240430	090700	752160	2860	2860	2860	2860	0
590	20240430	090600	752160	2860	2860	2860	2860	0
591	20240430	090500	752160	2860	2860	2860	2860	10
592	20240430	090400	723560	2860	2860	2860	2860	4
593	20240430	090300	712120	2865	2855	2865	2855	10
594	20240430	090200	683495	2855	2855	2855	2855	0
595	20240430	090100	683495	2855	2855	2855	2855	0
596	20240430	090000	683495	2855	2860	2860	2855	239