KissMeData/058110/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193800	155290145	2705	2705	2705	2705	1872
3	20240430	193700	155290145	2705	2705	2705	2705	0
4	20240430	193600	155290145	2705	2705	2705	2705	0
5	20240430	193500	155290145	2705	2705	2705	2705	0
6	20240430	193400	155290145	2705	2705	2705	2705	0
7	20240430	193300	155290145	2705	2705	2705	2705	0
8	20240430	193200	155290145	2705	2705	2705	2705	0
9	20240430	193100	155290145	2705	2705	2705	2705	0
10	20240430	193000	155290145	2705	2705	2705	2705	0
11	20240430	192900	155290145	2705	2705	2705	2705	0
12	20240430	192800	155290145	2705	2705	2705	2705	0
13	20240430	192700	155290145	2705	2705	2705	2705	0
14	20240430	192600	155290145	2705	2705	2705	2705	0
15	20240430	192500	155290145	2705	2705	2705	2705	0
16	20240430	192400	155290145	2705	2705	2705	2705	0
17	20240430	192300	155290145	2705	2705	2705	2705	0
18	20240430	192200	155290145	2705	2705	2705	2705	0
19	20240430	192100	155290145	2705	2705	2705	2705	0
20	20240430	192000	155290145	2705	2705	2705	2705	0
21	20240430	191900	155290145	2705	2705	2705	2705	0
22	20240430	191800	155290145	2705	2705	2705	2705	0
23	20240430	191700	155290145	2705	2705	2705	2705	0
24	20240430	191600	155290145	2705	2705	2705	2705	0
25	20240430	191500	155290145	2705	2705	2705	2705	0
26	20240430	191400	155290145	2705	2705	2705	2705	0
27	20240430	191300	155290145	2705	2705	2705	2705	0
28	20240430	191200	155290145	2705	2705	2705	2705	0
29	20240430	191100	155290145	2705	2705	2705	2705	0
30	20240430	191000	155290145	2705	2705	2705	2705	0
31	20240430	190900	155290145	2705	2705	2705	2705	0
32	20240430	190800	155290145	2705	2705	2705	2705	1872
33	20240430	190700	155290145	2705	2705	2705	2705	0
34	20240430	190600	155290145	2705	2705	2705	2705	0
35	20240430	190500	155290145	2705	2705	2705	2705	0
36	20240430	190400	155290145	2705	2705	2705	2705	0
37	20240430	190300	155290145	2705	2705	2705	2705	0
38	20240430	190200	155290145	2705	2705	2705	2705	0
39	20240430	190100	155290145	2705	2705	2705	2705	0
40	20240430	190000	155290145	2705	2705	2705	2705	0
41	20240430	185900	155290145	2705	2705	2705	2705	0
42	20240430	185800	155290145	2705	2705	2705	2705	0
43	20240430	185700	155290145	2705	2705	2705	2705	0
44	20240430	185600	155290145	2705	2705	2705	2705	0
45	20240430	185500	155290145	2705	2705	2705	2705	0
46	20240430	185400	155290145	2705	2705	2705	2705	0
47	20240430	185300	155290145	2705	2705	2705	2705	0
48	20240430	185200	155290145	2705	2705	2705	2705	0
49	20240430	185100	155290145	2705	2705	2705	2705	0
50	20240430	185000	155290145	2705	2705	2705	2705	0
51	20240430	184900	155290145	2705	2705	2705	2705	0
52	20240430	184800	155290145	2705	2705	2705	2705	0
53	20240430	184700	155290145	2705	2705	2705	2705	0
54	20240430	184600	155290145	2705	2705	2705	2705	0
55	20240430	184500	155290145	2705	2705	2705	2705	0
56	20240430	184400	155290145	2705	2705	2705	2705	0
57	20240430	184300	155290145	2705	2705	2705	2705	0
58	20240430	184200	155290145	2705	2705	2705	2705	0
59	20240430	184100	155290145	2705	2705	2705	2705	0
60	20240430	184000	155290145	2705	2705	2705	2705	0
61	20240430	183900	155290145	2705	2705	2705	2705	0
62	20240430	183800	155290145	2705	2705	2705	2705	1872
63	20240430	183700	155290145	2705	2705	2705	2705	0
64	20240430	183600	155290145	2705	2705	2705	2705	0
65	20240430	183500	155290145	2705	2705	2705	2705	0
66	20240430	183400	155290145	2705	2705	2705	2705	0
67	20240430	183300	155290145	2705	2705	2705	2705	0
68	20240430	183200	155290145	2705	2705	2705	2705	0
69	20240430	183100	155290145	2705	2705	2705	2705	0
70	20240430	183000	155290145	2705	2705	2705	2705	0
71	20240430	182900	155290145	2705	2705	2705	2705	0
72	20240430	182800	155290145	2705	2705	2705	2705	0
73	20240430	182700	155290145	2705	2705	2705	2705	0
74	20240430	182600	155290145	2705	2705	2705	2705	0
75	20240430	182500	155290145	2705	2705	2705	2705	0
76	20240430	182400	155290145	2705	2705	2705	2705	0
77	20240430	182300	155290145	2705	2705	2705	2705	0
78	20240430	182200	155290145	2705	2705	2705	2705	0
79	20240430	182100	155290145	2705	2705	2705	2705	0
80	20240430	182000	155290145	2705	2705	2705	2705	0
81	20240430	181900	155290145	2705	2705	2705	2705	0
82	20240430	181800	155290145	2705	2705	2705	2705	0
83	20240430	181700	155290145	2705	2705	2705	2705	0
84	20240430	181600	155290145	2705	2705	2705	2705	0
85	20240430	181500	155290145	2705	2705	2705	2705	0
86	20240430	181400	155290145	2705	2705	2705	2705	0
87	20240430	181300	155290145	2705	2705	2705	2705	0
88	20240430	181200	155290145	2705	2705	2705	2705	0
89	20240430	181100	155290145	2705	2705	2705	2705	0
90	20240430	181000	155290145	2705	2705	2705	2705	0
91	20240430	180900	155290145	2705	2705	2705	2705	0
92	20240430	180800	155290145	2705	2705	2705	2705	1872
93	20240430	180700	155290145	2705	2705	2705	2705	0
94	20240430	180600	155290145	2705	2705	2705	2705	0
95	20240430	180500	155290145	2705	2705	2705	2705	0
96	20240430	180400	155290145	2705	2705	2705	2705	0
97	20240430	180300	155290145	2705	2705	2705	2705	0
98	20240430	180200	155290145	2705	2705	2705	2705	0
99	20240430	180100	155290145	2705	2705	2705	2705	0
100	20240430	180000	155290145	2705	2705	2705	2705	0
101	20240430	175900	155290145	2705	2705	2705	2705	0
102	20240430	175800	155290145	2705	2705	2705	2705	0
103	20240430	175700	155290145	2705	2705	2705	2705	0
104	20240430	175600	155290145	2705	2705	2705	2705	0
105	20240430	175500	155290145	2705	2705	2705	2705	0
106	20240430	175400	155290145	2705	2705	2705	2705	0
107	20240430	175300	155290145	2705	2705	2705	2705	0
108	20240430	175200	155290145	2705	2705	2705	2705	0
109	20240430	175100	155290145	2705	2705	2705	2705	0
110	20240430	175000	155290145	2705	2705	2705	2705	0
111	20240430	174900	155290145	2705	2705	2705	2705	0
112	20240430	174800	155290145	2705	2705	2705	2705	0
113	20240430	174700	155290145	2705	2705	2705	2705	0
114	20240430	174600	155290145	2705	2705	2705	2705	0
115	20240430	174500	155290145	2705	2705	2705	2705	0
116	20240430	174400	155290145	2705	2705	2705	2705	0
117	20240430	174300	155290145	2705	2705	2705	2705	0
118	20240430	174200	155290145	2705	2705	2705	2705	0
119	20240430	174100	155290145	2705	2705	2705	2705	0
120	20240430	174000	155290145	2705	2705	2705	2705	0
121	20240430	173900	155290145	2705	2705	2705	2705	0
122	20240430	173800	155290145	2705	2705	2705	2705	1872
123	20240430	173700	155290145	2705	2705	2705	2705	0
124	20240430	173600	155290145	2705	2705	2705	2705	0
125	20240430	173500	155290145	2705	2705	2705	2705	0
126	20240430	173400	155290145	2705	2705	2705	2705	0
127	20240430	173300	155290145	2705	2705	2705	2705	0
128	20240430	173200	155290145	2705	2705	2705	2705	0
129	20240430	173100	155290145	2705	2705	2705	2705	0
130	20240430	173000	155290145	2705	2705	2705	2705	0
131	20240430	172900	155290145	2705	2705	2705	2705	0
132	20240430	172800	155290145	2705	2705	2705	2705	0
133	20240430	172700	155290145	2705	2705	2705	2705	0
134	20240430	172600	155290145	2705	2705	2705	2705	0
135	20240430	172500	155290145	2705	2705	2705	2705	0
136	20240430	172400	155290145	2705	2705	2705	2705	0
137	20240430	172300	155290145	2705	2705	2705	2705	0
138	20240430	172200	155290145	2705	2705	2705	2705	0
139	20240430	172100	155290145	2705	2705	2705	2705	0
140	20240430	172000	155290145	2705	2705	2705	2705	0
141	20240430	171900	155290145	2705	2705	2705	2705	0
142	20240430	171800	155290145	2705	2705	2705	2705	0
143	20240430	171700	155290145	2705	2705	2705	2705	0
144	20240430	171600	155290145	2705	2705	2705	2705	0
145	20240430	171500	155290145	2705	2705	2705	2705	0
146	20240430	171400	155290145	2705	2705	2705	2705	0
147	20240430	171300	155290145	2705	2705	2705	2705	0
148	20240430	171200	155290145	2705	2705	2705	2705	0
149	20240430	171100	155290145	2705	2705	2705	2705	0
150	20240430	171000	155290145	2705	2705	2705	2705	0
151	20240430	170900	155290145	2705	2705	2705	2705	0
152	20240430	170800	155290145	2705	2705	2705	2705	1872
153	20240430	170700	155290145	2705	2705	2705	2705	0
154	20240430	170600	155290145	2705	2705	2705	2705	0
155	20240430	170500	155290145	2705	2705	2705	2705	0
156	20240430	170400	155290145	2705	2705	2705	2705	0
157	20240430	170300	155290145	2705	2705	2705	2705	0
158	20240430	170200	155290145	2705	2705	2705	2705	0
159	20240430	170100	155290145	2705	2705	2705	2705	0
160	20240430	170000	155290145	2705	2705	2705	2705	0
161	20240430	165900	155290145	2705	2705	2705	2705	0
162	20240430	165800	155290145	2705	2705	2705	2705	0
163	20240430	165700	155290145	2705	2705	2705	2705	0
164	20240430	165600	155290145	2705	2705	2705	2705	0
165	20240430	165500	155290145	2705	2705	2705	2705	0
166	20240430	165400	155290145	2705	2705	2705	2705	0
167	20240430	165300	155290145	2705	2705	2705	2705	0
168	20240430	165200	155290145	2705	2705	2705	2705	0
169	20240430	165100	155290145	2705	2705	2705	2705	0
170	20240430	165000	155290145	2705	2705	2705	2705	0
171	20240430	164900	155290145	2705	2705	2705	2705	0
172	20240430	164800	155290145	2705	2705	2705	2705	0
173	20240430	164700	155290145	2705	2705	2705	2705	0
174	20240430	164600	155290145	2705	2705	2705	2705	0
175	20240430	164500	155290145	2705	2705	2705	2705	0
176	20240430	164400	155290145	2705	2705	2705	2705	0
177	20240430	164300	155290145	2705	2705	2705	2705	0
178	20240430	164200	155290145	2705	2705	2705	2705	0
179	20240430	164100	155290145	2705	2705	2705	2705	0
180	20240430	164000	155290145	2705	2705	2705	2705	0
181	20240430	163900	155290145	2705	2705	2705	2705	0
182	20240430	163800	155290145	2705	2705	2705	2705	1872
183	20240430	163700	155290145	2705	2705	2705	2705	0
184	20240430	163600	155290145	2705	2705	2705	2705	0
185	20240430	163500	155290145	2705	2705	2705	2705	0
186	20240430	163400	155290145	2705	2705	2705	2705	0
187	20240430	163300	155290145	2705	2705	2705	2705	0
188	20240430	163200	155290145	2705	2705	2705	2705	0
189	20240430	163100	155290145	2705	2705	2705	2705	0
190	20240430	163000	155290145	2705	2705	2705	2705	0
191	20240430	162900	155290145	2705	2705	2705	2705	0
192	20240430	162800	155290145	2705	2705	2705	2705	0
193	20240430	162700	155290145	2705	2705	2705	2705	0
194	20240430	162600	155290145	2705	2705	2705	2705	0
195	20240430	162500	155290145	2705	2705	2705	2705	0
196	20240430	162400	155290145	2705	2705	2705	2705	0
197	20240430	162300	155290145	2705	2705	2705	2705	0
198	20240430	162200	155290145	2705	2705	2705	2705	0
199	20240430	162100	155290145	2705	2705	2705	2705	0
200	20240430	162000	155290145	2705	2705	2705	2705	0
201	20240430	161900	155290145	2705	2705	2705	2705	0
202	20240430	161800	155290145	2705	2705	2705	2705	0
203	20240430	161700	155290145	2705	2705	2705	2705	0
204	20240430	161600	155290145	2705	2705	2705	2705	0
205	20240430	161500	155290145	2705	2705	2705	2705	0
206	20240430	161400	155290145	2705	2705	2705	2705	0
207	20240430	161300	155290145	2705	2705	2705	2705	0
208	20240430	161200	155290145	2705	2705	2705	2705	0
209	20240430	161100	155290145	2705	2705	2705	2705	0
210	20240430	161000	155290145	2705	2705	2705	2705	0
211	20240430	160900	155290145	2705	2705	2705	2705	0
212	20240430	160800	155290145	2705	2705	2705	2705	1872
213	20240430	160700	155290145	2705	2705	2705	2705	0
214	20240430	160600	155290145	2705	2705	2705	2705	0
215	20240430	160500	155290145	2705	2705	2705	2705	0
216	20240430	160400	155290145	2705	2705	2705	2705	0
217	20240430	160300	155290145	2705	2705	2705	2705	0
218	20240430	160200	155290145	2705	2705	2705	2705	0
219	20240430	160100	155290145	2705	2705	2705	2705	0
220	20240430	160000	155290145	2705	2705	2705	2705	0
221	20240430	155900	155290145	2705	2705	2705	2705	0
222	20240430	155800	155290145	2705	2705	2705	2705	0
223	20240430	155700	155290145	2705	2705	2705	2705	0
224	20240430	155600	155290145	2705	2705	2705	2705	0
225	20240430	155500	155290145	2705	2705	2705	2705	0
226	20240430	155400	155290145	2705	2705	2705	2705	0
227	20240430	155300	155290145	2705	2705	2705	2705	0
228	20240430	155200	155290145	2705	2705	2705	2705	0
229	20240430	155100	155290145	2705	2705	2705	2705	0
230	20240430	155000	155290145	2705	2705	2705	2705	0
231	20240430	154900	155290145	2705	2705	2705	2705	0
232	20240430	154800	155290145	2705	2705	2705	2705	0
233	20240430	154700	155290145	2705	2705	2705	2705	0
234	20240430	154600	155290145	2705	2705	2705	2705	0
235	20240430	154500	155290145	2705	2705	2705	2705	0
236	20240430	154400	155290145	2705	2705	2705	2705	0
237	20240430	154300	155290145	2705	2705	2705	2705	0
238	20240430	154200	155290145	2705	2705	2705	2705	0
239	20240430	154100	155290145	2705	2705	2705	2705	0
240	20240430	154000	155290145	2705	2705	2705	2705	0
241	20240430	153900	155290145	2705	2705	2705	2705	0
242	20240430	153800	155290145	2705	2705	2705	2705	1872
243	20240430	153700	155290145	2705	2705	2705	2705	0
244	20240430	153600	155290145	2705	2705	2705	2705	0
245	20240430	153500	155290145	2705	2705	2705	2705	0
246	20240430	153400	155290145	2705	2705	2705	2705	0
247	20240430	153300	155290145	2705	2705	2705	2705	0
248	20240430	153200	155290145	2705	2705	2705	2705	0
249	20240430	153100	155290145	2705	2705	2705	2705	0
250	20240430	153000	155290145	2705	2705	2705	2705	1872
251	20240430	152900	150226385	2710	2710	2710	2710	0
252	20240430	152800	150226385	2710	2710	2710	2710	0
253	20240430	152700	150226385	2710	2710	2710	2710	0
254	20240430	152600	150226385	2710	2710	2710	2710	0
255	20240430	152500	150226385	2710	2710	2710	2710	0
256	20240430	152400	150226385	2710	2710	2710	2710	0
257	20240430	152300	150226385	2710	2710	2710	2710	0
258	20240430	152200	150226385	2710	2710	2710	2710	0
259	20240430	152100	150226385	2710	2710	2710	2710	0
260	20240430	152000	150226385	2710	2710	2710	2710	0
261	20240430	151900	150226385	2710	2695	2710	2695	20
262	20240430	151800	150172335	2695	2695	2695	2695	0
263	20240430	151700	150172335	2695	2700	2700	2690	3090
264	20240430	151600	141840865	2700	2700	2700	2700	0
265	20240430	151500	141840865	2700	2700	2700	2700	25
266	20240430	151400	141773365	2715	2710	2715	2710	500
267	20240430	151300	140416435	2710	2710	2710	2710	86
268	20240430	151200	140183375	2705	2695	2705	2695	244
269	20240430	151100	139525195	2710	2705	2710	2705	400
270	20240430	151000	138442695	2705	2705	2705	2705	1
271	20240430	150900	138439990	2710	2710	2710	2710	62
272	20240430	150800	138271970	2690	2695	2695	2690	5
273	20240430	150700	138258505	2690	2690	2690	2690	0
274	20240430	150600	138258505	2690	2695	2695	2690	288
275	20240430	150500	137483565	2695	2695	2695	2695	5
276	20240430	150400	137470090	2695	2710	2710	2695	35
277	20240430	150300	137375660	2700	2700	2700	2700	3
278	20240430	150200	137367560	2710	2710	2710	2710	0
279	20240430	150100	137367560	2710	2710	2710	2710	0
280	20240430	150000	137367560	2710	2710	2710	2710	0
281	20240430	145900	137367560	2710	2710	2710	2710	0
282	20240430	145800	137367560	2710	2710	2710	2710	0
283	20240430	145700	137367560	2710	2710	2710	2710	0
284	20240430	145600	137367560	2710	2710	2710	2710	0
285	20240430	145500	137367560	2710	2710	2710	2710	1
286	20240430	145400	137364850	2710	2710	2710	2710	0
287	20240430	145300	137364850	2710	2710	2710	2710	2
288	20240430	145200	137359430	2710	2710	2710	2710	2
289	20240430	145100	137354010	2695	2695	2695	2695	0
290	20240430	145000	137354010	2695	2695	2695	2695	74
291	20240430	144900	137154580	2695	2690	2695	2690	30
292	20240430	144800	137073755	2685	2685	2685	2685	1
293	20240430	144700	137071070	2690	2690	2690	2690	0
294	20240430	144600	137071070	2690	2690	2690	2690	75
295	20240430	144500	136869320	2690	2690	2690	2690	510
296	20240430	144400	135497420	2685	2685	2685	2685	0
297	20240430	144300	135497420	2685	2685	2685	2685	0
298	20240430	144200	135497420	2685	2685	2685	2685	0
299	20240430	144100	135497420	2685	2685	2685	2685	0
300	20240430	144000	135497420	2685	2685	2685	2685	3
301	20240430	143900	135489365	2685	2685	2685	2685	0
302	20240430	143800	135489365	2685	2685	2685	2685	0
303	20240430	143700	135489365	2685	2685	2685	2685	63
304	20240430	143600	135320210	2685	2685	2685	2685	0
305	20240430	143500	135320210	2685	2685	2685	2685	0
306	20240430	143400	135320210	2685	2685	2685	2685	0
307	20240430	143300	135320210	2685	2685	2685	2685	0
308	20240430	143200	135320210	2685	2675	2685	2675	398
309	20240430	143100	134254870	2680	2680	2680	2680	0
310	20240430	143000	134254870	2680	2685	2685	2675	3333
311	20240430	142900	125333470	2685	2690	2690	2685	11
312	20240430	142800	125303930	2685	2685	2685	2685	0
313	20240430	142700	125303930	2685	2685	2685	2685	0
314	20240430	142600	125303930	2685	2685	2685	2685	0
315	20240430	142500	125303930	2685	2685	2685	2685	0
316	20240430	142400	125303930	2685	2685	2685	2685	0
317	20240430	142300	125303930	2685	2685	2685	2685	0
318	20240430	142200	125303930	2685	2685	2685	2685	0
319	20240430	142100	125303930	2685	2685	2685	2685	0
320	20240430	142000	125303930	2685	2685	2685	2685	0
321	20240430	141900	125303930	2685	2685	2685	2685	2381
322	20240430	141800	118910945	2685	2685	2685	2685	0
323	20240430	141700	118910945	2685	2685	2685	2685	0
324	20240430	141600	118910945	2685	2700	2700	2685	493
325	20240430	141500	117585740	2715	2715	2715	2715	0
326	20240430	141400	117585740	2715	2715	2715	2715	0
327	20240430	141300	117585740	2715	2715	2715	2715	0
328	20240430	141200	117585740	2715	2715	2715	2715	0
329	20240430	141100	117585740	2715	2715	2715	2715	0
330	20240430	141000	117585740	2715	2715	2715	2715	0
331	20240430	140900	117585740	2715	2715	2715	2715	0
332	20240430	140800	117585740	2715	2715	2715	2715	0
333	20240430	140700	117585740	2715	2715	2715	2715	0
334	20240430	140600	117585740	2715	2715	2715	2715	0
335	20240430	140500	117585740	2715	2715	2715	2715	0
336	20240430	140400	117585740	2715	2705	2715	2705	2954
337	20240430	140300	109570210	2710	2710	2710	2710	0
338	20240430	140200	109570210	2710	2710	2710	2710	0
339	20240430	140100	109570210	2710	2710	2710	2710	0
340	20240430	140000	109570210	2710	2710	2710	2710	0
341	20240430	135900	109570210	2710	2710	2710	2710	0
342	20240430	135800	109570210	2710	2710	2710	2710	3
343	20240430	135700	109562080	2710	2710	2710	2710	20
344	20240430	135600	109507880	2710	2710	2710	2710	10
345	20240430	135500	109480780	2710	2685	2710	2685	1172
346	20240430	135400	106312170	2680	2680	2680	2680	149
347	20240430	135300	105912850	2680	2680	2680	2680	1045
348	20240430	135200	103112250	2680	2680	2680	2680	0
349	20240430	135100	103112250	2680	2680	2680	2680	0
350	20240430	135000	103112250	2680	2680	2680	2680	0
351	20240430	134900	103112250	2680	2680	2680	2680	0
352	20240430	134800	103112250	2680	2680	2680	2680	0
353	20240430	134700	103112250	2680	2680	2680	2680	0
354	20240430	134600	103112250	2680	2680	2680	2680	0
355	20240430	134500	103112250	2680	2680	2680	2680	1700
356	20240430	134400	98556250	2680	2680	2680	2680	600
357	20240430	134300	96948250	2680	2680	2680	2680	0
358	20240430	134200	96948250	2680	2690	2690	2680	3500
359	20240430	134100	87555695	2690	2690	2690	2690	0
360	20240430	134000	87555695	2690	2690	2690	2690	0
361	20240430	133900	87555695	2690	2700	2700	2690	1670
362	20240430	133800	83059935	2700	2700	2700	2700	0
363	20240430	133700	83059935	2700	2700	2700	2700	0
364	20240430	133600	83059935	2700	2700	2700	2700	0
365	20240430	133500	83059935	2700	2700	2700	2700	0
366	20240430	133400	83059935	2700	2700	2700	2700	0
367	20240430	133300	83059935	2700	2700	2700	2700	0
368	20240430	133200	83059935	2700	2700	2700	2700	0
369	20240430	133100	83059935	2700	2700	2700	2700	0
370	20240430	133000	83059935	2700	2700	2700	2700	0
371	20240430	132900	83059935	2700	2700	2700	2700	0
372	20240430	132800	83059935	2700	2700	2700	2700	574
373	20240430	132700	81510135	2705	2705	2705	2705	0
374	20240430	132600	81510135	2705	2705	2705	2705	0
375	20240430	132500	81510135	2705	2705	2705	2705	0
376	20240430	132400	81510135	2705	2705	2705	2705	20
377	20240430	132300	81456035	2700	2700	2700	2700	350
378	20240430	132200	80511035	2700	2700	2700	2700	0
379	20240430	132100	80511035	2700	2700	2700	2700	0
380	20240430	132000	80511035	2700	2700	2700	2700	0
381	20240430	131900	80511035	2700	2700	2700	2700	0
382	20240430	131800	80511035	2700	2700	2700	2700	91
383	20240430	131700	80265335	2700	2700	2700	2700	0
384	20240430	131600	80265335	2700	2700	2700	2700	18
385	20240430	131500	80216735	2705	2705	2705	2705	0
386	20240430	131400	80216735	2705	2705	2705	2705	0
387	20240430	131300	80216735	2705	2705	2705	2705	0
388	20240430	131200	80216735	2705	2705	2705	2705	0
389	20240430	131100	80216735	2705	2705	2705	2705	0
390	20240430	131000	80216735	2705	2705	2705	2705	0
391	20240430	130900	80216735	2705	2705	2705	2705	0
392	20240430	130800	80216735	2705	2705	2705	2705	2
393	20240430	130700	80211325	2700	2700	2700	2700	0
394	20240430	130600	80211325	2700	2700	2700	2700	0
395	20240430	130500	80211325	2700	2700	2700	2700	0
396	20240430	130400	80211325	2700	2700	2700	2700	0
397	20240430	130300	80211325	2700	2700	2700	2700	0
398	20240430	130200	80211325	2700	2700	2700	2700	0
399	20240430	130100	80211325	2700	2700	2700	2700	0
400	20240430	130000	80211325	2700	2700	2700	2700	0
401	20240430	125900	80211325	2700	2700	2700	2700	0
402	20240430	125800	80211325	2700	2700	2700	2700	0
403	20240430	125700	80211325	2700	2700	2700	2700	55
404	20240430	125600	80062825	2700	2705	2710	2700	79
405	20240430	125500	79848900	2700	2700	2700	2700	0
406	20240430	125400	79848900	2700	2700	2700	2700	0
407	20240430	125300	79848900	2700	2700	2700	2700	0
408	20240430	125200	79848900	2700	2700	2700	2700	0
409	20240430	125100	79848900	2700	2700	2700	2700	0
410	20240430	125000	79848900	2700	2700	2700	2700	1
411	20240430	124900	79846200	2715	2715	2715	2715	0
412	20240430	124800	79846200	2715	2715	2715	2715	0
413	20240430	124700	79846200	2715	2715	2715	2715	0
414	20240430	124600	79846200	2715	2715	2715	2715	0
415	20240430	124500	79846200	2715	2715	2715	2715	0
416	20240430	124400	79846200	2715	2715	2715	2715	0
417	20240430	124300	79846200	2715	2715	2715	2715	0
418	20240430	124200	79846200	2715	2715	2715	2715	0
419	20240430	124100	79846200	2715	2715	2715	2715	0
420	20240430	124000	79846200	2715	2715	2715	2715	0
421	20240430	123900	79846200	2715	2715	2715	2715	0
422	20240430	123800	79846200	2715	2715	2715	2715	37
423	20240430	123700	79745745	2695	2695	2695	2695	0
424	20240430	123600	79745745	2695	2695	2695	2695	39
425	20240430	123500	79640640	2695	2695	2695	2695	0
426	20240430	123400	79640640	2695	2695	2695	2695	1500
427	20240430	123300	75598140	2700	2700	2700	2700	0
428	20240430	123200	75598140	2700	2700	2700	2700	0
429	20240430	123100	75598140	2700	2700	2700	2700	1
430	20240430	123000	75595440	2700	2700	2700	2700	0
431	20240430	122900	75595440	2700	2700	2700	2700	0
432	20240430	122800	75595440	2700	2700	2700	2700	0
433	20240430	122700	75595440	2700	2700	2700	2700	549
434	20240430	122600	74113140	2705	2705	2705	2705	500
435	20240430	122500	72760640	2705	2705	2705	2705	0
436	20240430	122400	72760640	2705	2705	2705	2705	1
437	20240430	122300	72757935	2700	2700	2700	2700	63
438	20240430	122200	72587835	2695	2695	2695	2695	0
439	20240430	122100	72587835	2695	2695	2695	2695	1
440	20240430	122000	72585140	2700	2700	2700	2700	500
441	20240430	121900	71235140	2700	2700	2700	2700	585
442	20240430	121800	69655640	2700	2700	2700	2700	0
443	20240430	121700	69655640	2700	2705	2705	2700	100
444	20240430	121600	69385620	2705	2705	2705	2705	0
445	20240430	121500	69385620	2705	2705	2705	2705	1
446	20240430	121400	69382915	2705	2705	2705	2705	0
447	20240430	121300	69382915	2705	2705	2705	2705	0
448	20240430	121200	69382915	2705	2705	2705	2705	0
449	20240430	121100	69382915	2705	2705	2705	2705	0
450	20240430	121000	69382915	2705	2705	2705	2705	0
451	20240430	120900	69382915	2705	2705	2705	2705	0
452	20240430	120800	69382915	2705	2705	2705	2705	1011
453	20240430	120700	66648160	2710	2710	2710	2710	0
454	20240430	120600	66648160	2710	2710	2710	2710	0
455	20240430	120500	66648160	2710	2710	2710	2710	1
456	20240430	120400	66645450	2715	2715	2715	2715	0
457	20240430	120300	66645450	2715	2715	2715	2715	0
458	20240430	120200	66645450	2715	2715	2715	2715	0
459	20240430	120100	66645450	2715	2715	2715	2715	0
460	20240430	120000	66645450	2715	2715	2715	2715	0
461	20240430	115900	66645450	2715	2715	2715	2715	0
462	20240430	115800	66645450	2715	2705	2715	2705	4
463	20240430	115700	66634610	2690	2690	2690	2690	0
464	20240430	115600	66634610	2690	2690	2690	2690	0
465	20240430	115500	66634610	2690	2690	2690	2690	0
466	20240430	115400	66634610	2690	2690	2690	2690	0
467	20240430	115300	66634610	2690	2690	2690	2690	0
468	20240430	115200	66634610	2690	2690	2690	2690	1
469	20240430	115100	66631920	2720	2720	2720	2720	0
470	20240430	115000	66631920	2720	2720	2720	2720	0
471	20240430	114900	66631920	2720	2720	2720	2720	0
472	20240430	114800	66631920	2720	2690	2720	2690	370
473	20240430	114700	65630545	2690	2690	2690	2690	381
474	20240430	114600	64605655	2680	2680	2680	2680	0
475	20240430	114500	64605655	2680	2695	2695	2680	2000
476	20240430	114400	59227320	2695	2695	2695	2695	100
477	20240430	114300	58957820	2700	2700	2700	2700	0
478	20240430	114200	58957820	2700	2700	2700	2700	0
479	20240430	114100	58957820	2700	2700	2700	2700	0
480	20240430	114000	58957820	2700	2700	2700	2700	0
481	20240430	113900	58957820	2700	2700	2700	2700	0
482	20240430	113800	58957820	2700	2700	2700	2700	0
483	20240430	113700	58957820	2700	2700	2700	2700	0
484	20240430	113600	58957820	2700	2700	2700	2700	0
485	20240430	113500	58957820	2700	2700	2700	2700	202
486	20240430	113400	58412420	2700	2700	2700	2700	100
487	20240430	113300	58142420	2700	2700	2700	2700	0
488	20240430	113200	58142420	2700	2700	2700	2700	1
489	20240430	113100	58139720	2695	2695	2695	2695	0
490	20240430	113000	58139720	2695	2695	2695	2695	0
491	20240430	112900	58139720	2695	2695	2695	2695	0
492	20240430	112800	58139720	2695	2695	2695	2695	0
493	20240430	112700	58139720	2695	2695	2695	2695	40
494	20240430	112600	58031920	2695	2695	2695	2695	25
495	20240430	112500	57964545	2690	2690	2690	2690	100
496	20240430	112400	57695545	2700	2700	2700	2700	0
497	20240430	112300	57695545	2700	2700	2700	2700	360
498	20240430	112200	56723545	2720	2720	2720	2720	0
499	20240430	112100	56723545	2720	2720	2720	2720	0
500	20240430	112000	56723545	2720	2720	2720	2720	0
501	20240430	111900	56723545	2720	2705	2720	2705	90
502	20240430	111800	56480035	2695	2695	2695	2695	0
503	20240430	111700	56480035	2695	2695	2695	2695	0
504	20240430	111600	56480035	2695	2695	2695	2695	0
505	20240430	111500	56480035	2695	2695	2695	2695	47
506	20240430	111400	56353370	2695	2695	2695	2695	0
507	20240430	111300	56353370	2695	2695	2695	2695	10
508	20240430	111200	56326420	2690	2690	2690	2690	0
509	20240430	111100	56326420	2690	2690	2690	2690	0
510	20240430	111000	56326420	2690	2690	2690	2690	7
511	20240430	110900	56307590	2690	2690	2690	2690	0
512	20240430	110800	56307590	2690	2695	2695	2690	562
513	20240430	110700	54795530	2695	2700	2700	2695	583
514	20240430	110600	53223350	2700	2705	2705	2700	226
515	20240430	110500	52612210	2705	2705	2705	2705	0
516	20240430	110400	52612210	2705	2705	2705	2705	0
517	20240430	110300	52612210	2705	2705	2705	2705	0
518	20240430	110200	52612210	2705	2705	2705	2705	0
519	20240430	110100	52612210	2705	2705	2705	2705	0
520	20240430	110000	52612210	2705	2705	2705	2705	10
521	20240430	105900	52585160	2705	2705	2705	2705	0
522	20240430	105800	52585160	2705	2705	2705	2705	0
523	20240430	105700	52585160	2705	2705	2705	2705	0
524	20240430	105600	52585160	2705	2705	2705	2705	0
525	20240430	105500	52585160	2705	2705	2705	2705	0
526	20240430	105400	52585160	2705	2705	2705	2705	0
527	20240430	105300	52585160	2705	2705	2705	2705	0
528	20240430	105200	52585160	2705	2705	2705	2705	1
529	20240430	105100	52582455	2705	2705	2705	2705	2
530	20240430	105000	52577045	2700	2700	2700	2700	0
531	20240430	104900	52577045	2700	2700	2700	2700	0
532	20240430	104800	52577045	2700	2700	2700	2700	0
533	20240430	104700	52577045	2700	2700	2700	2700	0
534	20240430	104600	52577045	2700	2700	2700	2700	0
535	20240430	104500	52577045	2700	2700	2700	2700	0
536	20240430	104400	52577045	2700	2700	2700	2700	0
537	20240430	104300	52577045	2700	2700	2700	2700	0
538	20240430	104200	52577045	2700	2700	2700	2700	0
539	20240430	104100	52577045	2700	2700	2700	2700	0
540	20240430	104000	52577045	2700	2700	2700	2700	50
541	20240430	103900	52442045	2695	2695	2695	2695	0
542	20240430	103800	52442045	2695	2695	2695	2695	37
543	20240430	103700	52342330	2695	2695	2695	2695	137
544	20240430	103600	51973115	2695	2700	2700	2695	705
545	20240430	103500	50071390	2700	2700	2700	2700	0
546	20240430	103400	50071390	2700	2700	2700	2700	0
547	20240430	103300	50071390	2700	2700	2700	2700	0
548	20240430	103200	50071390	2700	2700	2700	2700	0
549	20240430	103100	50071390	2700	2700	2700	2700	585
550	20240430	103000	48491890	2705	2705	2705	2705	0
551	20240430	102900	48491890	2705	2705	2705	2705	0
552	20240430	102800	48491890	2705	2705	2705	2705	90
553	20240430	102700	48248440	2705	2705	2705	2705	0
554	20240430	102600	48248440	2705	2705	2705	2705	0
555	20240430	102500	48248440	2705	2710	2710	2705	100
556	20240430	102400	47977690	2715	2720	2720	2715	1708
557	20240430	102300	43340350	2720	2720	2720	2720	0
558	20240430	102200	43340350	2720	2720	2720	2720	0
559	20240430	102100	43340350	2720	2720	2720	2720	0
560	20240430	102000	43340350	2720	2720	2720	2720	0
561	20240430	101900	43340350	2720	2720	2720	2720	708
562	20240430	101800	41414590	2720	2720	2720	2720	0
563	20240430	101700	41414590	2720	2720	2720	2720	0
564	20240430	101600	41414590	2720	2720	2720	2720	4
565	20240430	101500	41403710	2715	2715	2715	2715	0
566	20240430	101400	41403710	2715	2715	2715	2715	0
567	20240430	101300	41403710	2715	2715	2715	2715	16
568	20240430	101200	41360270	2710	2710	2710	2710	0
569	20240430	101100	41360270	2710	2710	2710	2710	14
570	20240430	101000	41322330	2720	2720	2720	2720	50
571	20240430	100900	41186330	2725	2725	2725	2725	100
572	20240430	100800	40913830	2715	2715	2715	2715	0
573	20240430	100700	40913830	2715	2715	2715	2715	275
574	20240430	100600	40167205	2715	2715	2715	2715	0
575	20240430	100500	40167205	2715	2715	2715	2715	1
576	20240430	100400	40164490	2710	2710	2710	2710	4
577	20240430	100300	40153650	2710	2710	2710	2710	6
578	20240430	100200	40137390	2710	2710	2710	2710	8
579	20240430	100100	40115710	2710	2710	2710	2710	241
580	20240430	100000	39462600	2710	2710	2710	2710	4
581	20240430	095900	39451760	2715	2715	2715	2715	0
582	20240430	095800	39451760	2715	2715	2715	2715	400
583	20240430	095700	38365760	2715	2715	2715	2715	1
584	20240430	095600	38363045	2710	2710	2710	2710	0
585	20240430	095500	38363045	2710	2710	2710	2710	0
586	20240430	095400	38363045	2710	2710	2710	2710	1
587	20240430	095300	38360335	2715	2715	2715	2715	0
588	20240430	095200	38360335	2715	2715	2715	2715	0
589	20240430	095100	38360335	2715	2710	2715	2710	20
590	20240430	095000	38306040	2715	2715	2715	2715	0
591	20240430	094900	38306040	2715	2715	2715	2715	30
592	20240430	094800	38224590	2715	2715	2715	2715	14
593	20240430	094700	38186580	2700	2700	2700	2700	0
594	20240430	094600	38186580	2700	2700	2700	2700	0
595	20240430	094500	38186580	2700	2710	2710	2700	789
596	20240430	094400	36051280	2710	2710	2710	2710	0
597	20240430	094300	36051280	2710	2710	2710	2710	1
598	20240430	094200	36048570	2695	2700	2700	2695	20
599	20240430	094100	35994665	2695	2695	2695	2695	10
600	20240430	094000	35967715	2685	2685	2685	2685	0
601	20240430	093900	35967715	2685	2685	2685	2685	0
602	20240430	093800	35967715	2685	2685	2685	2685	0
603	20240430	093700	35967715	2685	2710	2710	2675	2176
604	20240430	093600	30130220	2715	2715	2715	2715	67
605	20240430	093500	29948315	2720	2720	2720	2720	0
606	20240430	093400	29948315	2720	2720	2720	2720	0
607	20240430	093300	29948315	2720	2725	2725	2720	872
608	20240430	093200	27572250	2730	2730	2730	2730	203
609	20240430	093100	27018060	2735	2735	2735	2735	0
610	20240430	093000	27018060	2735	2735	2735	2735	0
611	20240430	092900	27018060	2735	2735	2735	2735	0
612	20240430	092800	27018060	2735	2735	2735	2735	0
613	20240430	092700	27018060	2735	2735	2735	2735	0
614	20240430	092600	27018060	2735	2735	2735	2735	122
615	20240430	092500	26684390	2730	2730	2730	2730	0
616	20240430	092400	26684390	2730	2730	2730	2730	0
617	20240430	092300	26684390	2730	2725	2730	2725	3
618	20240430	092200	26676210	2735	2730	2735	2730	68
619	20240430	092100	26490565	2730	2730	2730	2730	1
620	20240430	092000	26487835	2735	2735	2735	2730	3
621	20240430	091900	26479635	2725	2725	2725	2725	1
622	20240430	091800	26476910	2720	2735	2735	2720	120
623	20240430	091700	26150210	2740	2740	2740	2740	0
624	20240430	091600	26150210	2740	2740	2740	2740	0
625	20240430	091500	26150210	2740	2740	2740	2740	0
626	20240430	091400	26150210	2740	2740	2740	2740	0
627	20240430	091300	26150210	2740	2735	2740	2735	54
628	20240430	091200	26002515	2720	2730	2730	2720	112
629	20240430	091100	25696855	2715	2720	2720	2715	200
630	20240430	091000	25153840	2715	2725	2725	2715	1252
631	20240430	090900	21752265	2725	2720	2725	2720	602
632	20240430	090800	20111955	2720	2720	2720	2720	0
633	20240430	090700	20111955	2720	2720	2720	2720	2
634	20240430	090600	20106515	2715	2715	2715	2715	0
635	20240430	090500	20106515	2715	2715	2715	2715	51
636	20240430	090400	19968050	2715	2715	2715	2715	0
637	20240430	090300	19968050	2715	2715	2715	2715	666
638	20240430	090200	18159860	2710	2685	2710	2685	2945
639	20240430	090100	10197840	2670	2675	2675	2670	1627
640	20240430	090000	5851770	2680	2695	2695	2680	2177