KissMeData/066130/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194400	52561820	4980	4980	4980	4980	267
3	20240430	194300	52561820	4980	4980	4980	4980	0
4	20240430	194200	52561820	4980	4980	4980	4980	0
5	20240430	194100	52561820	4980	4980	4980	4980	0
6	20240430	194000	52561820	4980	4980	4980	4980	0
7	20240430	193900	52561820	4980	4980	4980	4980	0
8	20240430	193800	52561820	4980	4980	4980	4980	0
9	20240430	193700	52561820	4980	4980	4980	4980	0
10	20240430	193600	52561820	4980	4980	4980	4980	0
11	20240430	193500	52561820	4980	4980	4980	4980	0
12	20240430	193400	52561820	4980	4980	4980	4980	0
13	20240430	193300	52561820	4980	4980	4980	4980	0
14	20240430	193200	52561820	4980	4980	4980	4980	0
15	20240430	193100	52561820	4980	4980	4980	4980	0
16	20240430	193000	52561820	4980	4980	4980	4980	0
17	20240430	192900	52561820	4980	4980	4980	4980	0
18	20240430	192800	52561820	4980	4980	4980	4980	0
19	20240430	192700	52561820	4980	4980	4980	4980	0
20	20240430	192600	52561820	4980	4980	4980	4980	0
21	20240430	192500	52561820	4980	4980	4980	4980	0
22	20240430	192400	52561820	4980	4980	4980	4980	0
23	20240430	192300	52561820	4980	4980	4980	4980	0
24	20240430	192200	52561820	4980	4980	4980	4980	0
25	20240430	192100	52561820	4980	4980	4980	4980	0
26	20240430	192000	52561820	4980	4980	4980	4980	0
27	20240430	191900	52561820	4980	4980	4980	4980	0
28	20240430	191800	52561820	4980	4980	4980	4980	0
29	20240430	191700	52561820	4980	4980	4980	4980	0
30	20240430	191600	52561820	4980	4980	4980	4980	0
31	20240430	191500	52561820	4980	4980	4980	4980	0
32	20240430	191400	52561820	4980	4980	4980	4980	267
33	20240430	191300	52561820	4980	4980	4980	4980	0
34	20240430	191200	52561820	4980	4980	4980	4980	0
35	20240430	191100	52561820	4980	4980	4980	4980	0
36	20240430	191000	52561820	4980	4980	4980	4980	0
37	20240430	190900	52561820	4980	4980	4980	4980	0
38	20240430	190800	52561820	4980	4980	4980	4980	0
39	20240430	190700	52561820	4980	4980	4980	4980	0
40	20240430	190600	52561820	4980	4980	4980	4980	0
41	20240430	190500	52561820	4980	4980	4980	4980	0
42	20240430	190400	52561820	4980	4980	4980	4980	0
43	20240430	190300	52561820	4980	4980	4980	4980	0
44	20240430	190200	52561820	4980	4980	4980	4980	0
45	20240430	190100	52561820	4980	4980	4980	4980	0
46	20240430	190000	52561820	4980	4980	4980	4980	0
47	20240430	185900	52561820	4980	4980	4980	4980	0
48	20240430	185800	52561820	4980	4980	4980	4980	0
49	20240430	185700	52561820	4980	4980	4980	4980	0
50	20240430	185600	52561820	4980	4980	4980	4980	0
51	20240430	185500	52561820	4980	4980	4980	4980	0
52	20240430	185400	52561820	4980	4980	4980	4980	0
53	20240430	185300	52561820	4980	4980	4980	4980	0
54	20240430	185200	52561820	4980	4980	4980	4980	0
55	20240430	185100	52561820	4980	4980	4980	4980	0
56	20240430	185000	52561820	4980	4980	4980	4980	0
57	20240430	184900	52561820	4980	4980	4980	4980	0
58	20240430	184800	52561820	4980	4980	4980	4980	0
59	20240430	184700	52561820	4980	4980	4980	4980	0
60	20240430	184600	52561820	4980	4980	4980	4980	0
61	20240430	184500	52561820	4980	4980	4980	4980	0
62	20240430	184400	52561820	4980	4980	4980	4980	267
63	20240430	184300	52561820	4980	4980	4980	4980	0
64	20240430	184200	52561820	4980	4980	4980	4980	0
65	20240430	184100	52561820	4980	4980	4980	4980	0
66	20240430	184000	52561820	4980	4980	4980	4980	0
67	20240430	183900	52561820	4980	4980	4980	4980	0
68	20240430	183800	52561820	4980	4980	4980	4980	0
69	20240430	183700	52561820	4980	4980	4980	4980	0
70	20240430	183600	52561820	4980	4980	4980	4980	0
71	20240430	183500	52561820	4980	4980	4980	4980	0
72	20240430	183400	52561820	4980	4980	4980	4980	0
73	20240430	183300	52561820	4980	4980	4980	4980	0
74	20240430	183200	52561820	4980	4980	4980	4980	0
75	20240430	183100	52561820	4980	4980	4980	4980	0
76	20240430	183000	52561820	4980	4980	4980	4980	0
77	20240430	182900	52561820	4980	4980	4980	4980	0
78	20240430	182800	52561820	4980	4980	4980	4980	0
79	20240430	182700	52561820	4980	4980	4980	4980	0
80	20240430	182600	52561820	4980	4980	4980	4980	0
81	20240430	182500	52561820	4980	4980	4980	4980	0
82	20240430	182400	52561820	4980	4980	4980	4980	0
83	20240430	182300	52561820	4980	4980	4980	4980	0
84	20240430	182200	52561820	4980	4980	4980	4980	0
85	20240430	182100	52561820	4980	4980	4980	4980	0
86	20240430	182000	52561820	4980	4980	4980	4980	0
87	20240430	181900	52561820	4980	4980	4980	4980	0
88	20240430	181800	52561820	4980	4980	4980	4980	0
89	20240430	181700	52561820	4980	4980	4980	4980	0
90	20240430	181600	52561820	4980	4980	4980	4980	0
91	20240430	181500	52561820	4980	4980	4980	4980	0
92	20240430	181400	52561820	4980	4980	4980	4980	267
93	20240430	181300	52561820	4980	4980	4980	4980	0
94	20240430	181200	52561820	4980	4980	4980	4980	0
95	20240430	181100	52561820	4980	4980	4980	4980	0
96	20240430	181000	52561820	4980	4980	4980	4980	0
97	20240430	180900	52561820	4980	4980	4980	4980	0
98	20240430	180800	52561820	4980	4980	4980	4980	0
99	20240430	180700	52561820	4980	4980	4980	4980	0
100	20240430	180600	52561820	4980	4980	4980	4980	0
101	20240430	180500	52561820	4980	4980	4980	4980	0
102	20240430	180400	52561820	4980	4980	4980	4980	0
103	20240430	180300	52561820	4980	4980	4980	4980	0
104	20240430	180200	52561820	4980	4980	4980	4980	0
105	20240430	180100	52561820	4980	4980	4980	4980	0
106	20240430	180000	52561820	4980	4980	4980	4980	0
107	20240430	175900	52561820	4980	4980	4980	4980	0
108	20240430	175800	52561820	4980	4980	4980	4980	0
109	20240430	175700	52561820	4980	4980	4980	4980	0
110	20240430	175600	52561820	4980	4980	4980	4980	0
111	20240430	175500	52561820	4980	4980	4980	4980	0
112	20240430	175400	52561820	4980	4980	4980	4980	0
113	20240430	175300	52561820	4980	4980	4980	4980	0
114	20240430	175200	52561820	4980	4980	4980	4980	0
115	20240430	175100	52561820	4980	4980	4980	4980	0
116	20240430	175000	52561820	4980	4980	4980	4980	0
117	20240430	174900	52561820	4980	4980	4980	4980	0
118	20240430	174800	52561820	4980	4980	4980	4980	0
119	20240430	174700	52561820	4980	4980	4980	4980	0
120	20240430	174600	52561820	4980	4980	4980	4980	0
121	20240430	174500	52561820	4980	4980	4980	4980	0
122	20240430	174400	52561820	4980	4980	4980	4980	267
123	20240430	174300	52561820	4980	4980	4980	4980	0
124	20240430	174200	52561820	4980	4980	4980	4980	0
125	20240430	174100	52561820	4980	4980	4980	4980	0
126	20240430	174000	52561820	4980	4980	4980	4980	0
127	20240430	173900	52561820	4980	4980	4980	4980	0
128	20240430	173800	52561820	4980	4980	4980	4980	0
129	20240430	173700	52561820	4980	4980	4980	4980	0
130	20240430	173600	52561820	4980	4980	4980	4980	0
131	20240430	173500	52561820	4980	4980	4980	4980	0
132	20240430	173400	52561820	4980	4980	4980	4980	0
133	20240430	173300	52561820	4980	4980	4980	4980	0
134	20240430	173200	52561820	4980	4980	4980	4980	0
135	20240430	173100	52561820	4980	4980	4980	4980	0
136	20240430	173000	52561820	4980	4980	4980	4980	0
137	20240430	172900	52561820	4980	4980	4980	4980	0
138	20240430	172800	52561820	4980	4980	4980	4980	0
139	20240430	172700	52561820	4980	4980	4980	4980	0
140	20240430	172600	52561820	4980	4980	4980	4980	0
141	20240430	172500	52561820	4980	4980	4980	4980	0
142	20240430	172400	52561820	4980	4980	4980	4980	0
143	20240430	172300	52561820	4980	4980	4980	4980	0
144	20240430	172200	52561820	4980	4980	4980	4980	0
145	20240430	172100	52561820	4980	4980	4980	4980	0
146	20240430	172000	52561820	4980	4980	4980	4980	0
147	20240430	171900	52561820	4980	4980	4980	4980	0
148	20240430	171800	52561820	4980	4980	4980	4980	0
149	20240430	171700	52561820	4980	4980	4980	4980	0
150	20240430	171600	52561820	4980	4980	4980	4980	0
151	20240430	171500	52561820	4980	4980	4980	4980	0
152	20240430	171400	52561820	4980	4980	4980	4980	267
153	20240430	171300	52561820	4980	4980	4980	4980	0
154	20240430	171200	52561820	4980	4980	4980	4980	0
155	20240430	171100	52561820	4980	4980	4980	4980	0
156	20240430	171000	52561820	4980	4980	4980	4980	0
157	20240430	170900	52561820	4980	4980	4980	4980	0
158	20240430	170800	52561820	4980	4980	4980	4980	0
159	20240430	170700	52561820	4980	4980	4980	4980	0
160	20240430	170600	52561820	4980	4980	4980	4980	0
161	20240430	170500	52561820	4980	4980	4980	4980	0
162	20240430	170400	52561820	4980	4980	4980	4980	0
163	20240430	170300	52561820	4980	4980	4980	4980	0
164	20240430	170200	52561820	4980	4980	4980	4980	0
165	20240430	170100	52561820	4980	4980	4980	4980	0
166	20240430	170000	52561820	4980	4980	4980	4980	0
167	20240430	165900	52561820	4980	4980	4980	4980	0
168	20240430	165800	52561820	4980	4980	4980	4980	0
169	20240430	165700	52561820	4980	4980	4980	4980	0
170	20240430	165600	52561820	4980	4980	4980	4980	0
171	20240430	165500	52561820	4980	4980	4980	4980	0
172	20240430	165400	52561820	4980	4980	4980	4980	0
173	20240430	165300	52561820	4980	4980	4980	4980	0
174	20240430	165200	52561820	4980	4980	4980	4980	0
175	20240430	165100	52561820	4980	4980	4980	4980	0
176	20240430	165000	52561820	4980	4980	4980	4980	0
177	20240430	164900	52561820	4980	4980	4980	4980	0
178	20240430	164800	52561820	4980	4980	4980	4980	0
179	20240430	164700	52561820	4980	4980	4980	4980	0
180	20240430	164600	52561820	4980	4980	4980	4980	0
181	20240430	164500	52561820	4980	4980	4980	4980	0
182	20240430	164400	52561820	4980	4980	4980	4980	267
183	20240430	164300	52561820	4980	4980	4980	4980	0
184	20240430	164200	52561820	4980	4980	4980	4980	0
185	20240430	164100	52561820	4980	4980	4980	4980	0
186	20240430	164000	52561820	4980	4980	4980	4980	0
187	20240430	163900	52561820	4980	4980	4980	4980	0
188	20240430	163800	52561820	4980	4980	4980	4980	0
189	20240430	163700	52561820	4980	4980	4980	4980	0
190	20240430	163600	52561820	4980	4980	4980	4980	0
191	20240430	163500	52561820	4980	4980	4980	4980	0
192	20240430	163400	52561820	4980	4980	4980	4980	0
193	20240430	163300	52561820	4980	4980	4980	4980	0
194	20240430	163200	52561820	4980	4980	4980	4980	0
195	20240430	163100	52561820	4980	4980	4980	4980	0
196	20240430	163000	52561820	4980	4980	4980	4980	0
197	20240430	162900	52561820	4980	4980	4980	4980	0
198	20240430	162800	52561820	4980	4980	4980	4980	0
199	20240430	162700	52561820	4980	4980	4980	4980	0
200	20240430	162600	52561820	4980	4980	4980	4980	0
201	20240430	162500	52561820	4980	4980	4980	4980	0
202	20240430	162400	52561820	4980	4980	4980	4980	0
203	20240430	162300	52561820	4980	4980	4980	4980	0
204	20240430	162200	52561820	4980	4980	4980	4980	0
205	20240430	162100	52561820	4980	4980	4980	4980	0
206	20240430	162000	52561820	4980	4980	4980	4980	0
207	20240430	161900	52561820	4980	4980	4980	4980	0
208	20240430	161800	52561820	4980	4980	4980	4980	0
209	20240430	161700	52561820	4980	4980	4980	4980	0
210	20240430	161600	52561820	4980	4980	4980	4980	0
211	20240430	161500	52561820	4980	4980	4980	4980	0
212	20240430	161400	52561820	4980	4980	4980	4980	267
213	20240430	161300	52561820	4980	4980	4980	4980	0
214	20240430	161200	52561820	4980	4980	4980	4980	0
215	20240430	161100	52561820	4980	4980	4980	4980	0
216	20240430	161000	52561820	4980	4980	4980	4980	0
217	20240430	160900	52561820	4980	4980	4980	4980	0
218	20240430	160800	52561820	4980	4980	4980	4980	0
219	20240430	160700	52561820	4980	4980	4980	4980	0
220	20240430	160600	52561820	4980	4980	4980	4980	0
221	20240430	160500	52561820	4980	4980	4980	4980	0
222	20240430	160400	52561820	4980	4980	4980	4980	0
223	20240430	160300	52561820	4980	4980	4980	4980	0
224	20240430	160200	52561820	4980	4980	4980	4980	0
225	20240430	160100	52561820	4980	4980	4980	4980	0
226	20240430	160000	52561820	4980	4980	4980	4980	0
227	20240430	155900	52561820	4980	4980	4980	4980	0
228	20240430	155800	52561820	4980	4980	4980	4980	0
229	20240430	155700	52561820	4980	4980	4980	4980	0
230	20240430	155600	52561820	4980	4980	4980	4980	0
231	20240430	155500	52561820	4980	4980	4980	4980	0
232	20240430	155400	52561820	4980	4980	4980	4980	0
233	20240430	155300	52561820	4980	4980	4980	4980	0
234	20240430	155200	52561820	4980	4980	4980	4980	0
235	20240430	155100	52561820	4980	4980	4980	4980	0
236	20240430	155000	52561820	4980	4980	4980	4980	0
237	20240430	154900	52561820	4980	4980	4980	4980	0
238	20240430	154800	52561820	4980	4980	4980	4980	0
239	20240430	154700	52561820	4980	4980	4980	4980	0
240	20240430	154600	52561820	4980	4980	4980	4980	0
241	20240430	154500	52561820	4980	4980	4980	4980	0
242	20240430	154400	52561820	4980	4980	4980	4980	267
243	20240430	154300	52561820	4980	4980	4980	4980	0
244	20240430	154200	52561820	4980	4980	4980	4980	0
245	20240430	154100	52561820	4980	4980	4980	4980	0
246	20240430	154000	52561820	4980	4980	4980	4980	0
247	20240430	153900	52561820	4980	4980	4980	4980	0
248	20240430	153800	52561820	4980	4980	4980	4980	0
249	20240430	153700	52561820	4980	4980	4980	4980	0
250	20240430	153600	52561820	4980	4980	4980	4980	0
251	20240430	153500	52561820	4980	4980	4980	4980	0
252	20240430	153400	52561820	4980	4980	4980	4980	0
253	20240430	153300	52561820	4980	4980	4980	4980	0
254	20240430	153200	52561820	4980	4980	4980	4980	0
255	20240430	153100	52561820	4980	4980	4980	4980	0
256	20240430	153000	52561820	4980	4980	4980	4980	267
257	20240430	152900	51232160	4980	4980	4980	4980	0
258	20240430	152800	51232160	4980	4980	4980	4980	0
259	20240430	152700	51232160	4980	4980	4980	4980	0
260	20240430	152600	51232160	4980	4980	4980	4980	0
261	20240430	152500	51232160	4980	4980	4980	4980	0
262	20240430	152400	51232160	4980	4980	4980	4980	0
263	20240430	152300	51232160	4980	4980	4980	4980	0
264	20240430	152200	51232160	4980	4980	4980	4980	0
265	20240430	152100	51232160	4980	4980	4980	4980	0
266	20240430	152000	51232160	4980	4980	4980	4980	0
267	20240430	151900	51232160	4980	4970	4980	4970	220
268	20240430	151800	50138225	4970	4970	4970	4970	16
269	20240430	151700	50058705	4980	4980	4980	4980	0
270	20240430	151600	50058705	4980	4975	4980	4970	76
271	20240430	151500	49680350	4975	4970	4975	4970	21
272	20240430	151400	49575975	4980	4970	4980	4970	2
273	20240430	151300	49566025	4980	4980	4980	4980	0
274	20240430	151200	49566025	4980	4980	4980	4980	0
275	20240430	151100	49566025	4980	4980	4980	4980	0
276	20240430	151000	49566025	4980	4980	4980	4980	0
277	20240430	150900	49566025	4980	4980	4980	4980	1
278	20240430	150800	49561045	4980	4980	4980	4980	0
279	20240430	150700	49561045	4980	4980	4980	4980	0
280	20240430	150600	49561045	4980	4980	4980	4980	0
281	20240430	150500	49561045	4980	4980	4980	4980	402
282	20240430	150400	47559085	4980	4980	4980	4980	41
283	20240430	150300	47354905	4980	4980	4980	4980	0
284	20240430	150200	47354905	4980	4980	4980	4980	0
285	20240430	150100	47354905	4980	4980	4980	4980	0
286	20240430	150000	47354905	4980	4980	4980	4980	0
287	20240430	145900	47354905	4980	4980	4980	4980	0
288	20240430	145800	47354905	4980	4980	4980	4980	0
289	20240430	145700	47354905	4980	4980	4980	4980	0
290	20240430	145600	47354905	4980	4980	4980	4980	0
291	20240430	145500	47354905	4980	4980	4980	4980	4
292	20240430	145400	47334985	4980	4980	4980	4980	0
293	20240430	145300	47334985	4980	4980	4980	4980	0
294	20240430	145200	47334985	4980	4980	4980	4980	0
295	20240430	145100	47334985	4980	4980	4980	4980	0
296	20240430	145000	47334985	4980	4980	4980	4980	0
297	20240430	144900	47334985	4980	4980	4980	4980	0
298	20240430	144800	47334985	4980	4970	4980	4970	2
299	20240430	144700	47325035	4960	4960	4960	4960	87
300	20240430	144600	46893515	4960	4960	4960	4960	27
301	20240430	144500	46759595	4970	4970	4970	4970	0
302	20240430	144400	46759595	4970	4970	4970	4970	0
303	20240430	144300	46759595	4970	4970	4970	4970	0
304	20240430	144200	46759595	4970	4970	4970	4970	3
305	20240430	144100	46744685	4970	4970	4970	4970	0
306	20240430	144000	46744685	4970	4970	4970	4970	0
307	20240430	143900	46744685	4970	4965	4970	4965	3
308	20240430	143800	46729780	4960	4965	4965	4960	428
309	20240430	143700	44606880	4970	4970	4970	4970	0
310	20240430	143600	44606880	4970	4970	4970	4970	0
311	20240430	143500	44606880	4970	4970	4970	4970	0
312	20240430	143400	44606880	4970	4970	4970	4970	0
313	20240430	143300	44606880	4970	4970	4970	4970	0
314	20240430	143200	44606880	4970	4970	4970	4970	0
315	20240430	143100	44606880	4970	4970	4970	4970	1
316	20240430	143000	44601910	4965	4965	4965	4965	0
317	20240430	142900	44601910	4965	4965	4965	4965	0
318	20240430	142800	44601910	4965	4965	4965	4965	0
319	20240430	142700	44601910	4965	4965	4965	4965	0
320	20240430	142600	44601910	4965	4965	4965	4965	100
321	20240430	142500	44105410	4970	4970	4970	4970	0
322	20240430	142400	44105410	4970	4970	4970	4970	0
323	20240430	142300	44105410	4970	4970	4970	4970	0
324	20240430	142200	44105410	4970	4970	4970	4970	0
325	20240430	142100	44105410	4970	4970	4970	4970	0
326	20240430	142000	44105410	4970	4970	4970	4970	0
327	20240430	141900	44105410	4970	4970	4970	4970	0
328	20240430	141800	44105410	4970	4970	4970	4970	0
329	20240430	141700	44105410	4970	4970	4970	4970	0
330	20240430	141600	44105410	4970	4970	4970	4970	0
331	20240430	141500	44105410	4970	4970	4970	4970	0
332	20240430	141400	44105410	4970	4970	4970	4970	0
333	20240430	141300	44105410	4970	4970	4970	4970	0
334	20240430	141200	44105410	4970	4970	4970	4970	1
335	20240430	141100	44100440	4970	4970	4970	4970	1
336	20240430	141000	44095470	4980	4980	4980	4980	0
337	20240430	140900	44095470	4980	4980	4980	4980	0
338	20240430	140800	44095470	4980	4980	4980	4980	0
339	20240430	140700	44095470	4980	4980	4980	4980	0
340	20240430	140600	44095470	4980	4980	4980	4980	0
341	20240430	140500	44095470	4980	4980	4980	4980	0
342	20240430	140400	44095470	4980	4980	4980	4980	0
343	20240430	140300	44095470	4980	4980	4980	4980	0
344	20240430	140200	44095470	4980	4980	4980	4980	0
345	20240430	140100	44095470	4980	4980	4980	4980	0
346	20240430	140000	44095470	4980	4980	4980	4980	10
347	20240430	135900	44045670	4980	4980	4980	4980	0
348	20240430	135800	44045670	4980	4980	4980	4980	0
349	20240430	135700	44045670	4980	4980	4980	4980	0
350	20240430	135600	44045670	4980	4980	4980	4980	0
351	20240430	135500	44045670	4980	4980	4980	4980	50
352	20240430	135400	43796670	4980	4980	4980	4980	0
353	20240430	135300	43796670	4980	4980	4980	4980	0
354	20240430	135200	43796670	4980	4980	4980	4980	0
355	20240430	135100	43796670	4980	4980	4980	4980	0
356	20240430	135000	43796670	4980	4980	4980	4980	0
357	20240430	134900	43796670	4980	4980	4980	4980	0
358	20240430	134800	43796670	4980	4980	4980	4980	0
359	20240430	134700	43796670	4980	4980	4980	4980	100
360	20240430	134600	43298670	4980	4980	4980	4980	0
361	20240430	134500	43298670	4980	4980	4980	4980	0
362	20240430	134400	43298670	4980	4980	4980	4980	0
363	20240430	134300	43298670	4980	4980	4980	4980	0
364	20240430	134200	43298670	4980	4980	4980	4980	0
365	20240430	134100	43298670	4980	4975	4980	4975	2
366	20240430	134000	43288715	4970	4970	4970	4970	500
367	20240430	133900	40803715	4970	4970	4970	4970	0
368	20240430	133800	40803715	4970	4970	4970	4970	0
369	20240430	133700	40803715	4970	4970	4970	4970	0
370	20240430	133600	40803715	4970	4970	4970	4970	0
371	20240430	133500	40803715	4970	4970	4970	4970	0
372	20240430	133400	40803715	4970	4970	4970	4970	0
373	20240430	133300	40803715	4970	4970	4970	4970	0
374	20240430	133200	40803715	4970	4970	4970	4970	0
375	20240430	133100	40803715	4970	4970	4970	4970	0
376	20240430	133000	40803715	4970	4970	4970	4970	0
377	20240430	132900	40803715	4970	4970	4970	4970	0
378	20240430	132800	40803715	4970	4970	4970	4970	0
379	20240430	132700	40803715	4970	4970	4970	4970	0
380	20240430	132600	40803715	4970	4970	4970	4970	0
381	20240430	132500	40803715	4970	4970	4970	4970	0
382	20240430	132400	40803715	4970	4970	4970	4970	2
383	20240430	132300	40793775	4980	4980	4980	4980	1
384	20240430	132200	40788795	4980	4980	4980	4980	0
385	20240430	132100	40788795	4980	4980	4980	4980	0
386	20240430	132000	40788795	4980	4980	4980	4980	0
387	20240430	131900	40788795	4980	4980	4980	4980	1
388	20240430	131800	40783815	4980	4980	4980	4980	0
389	20240430	131700	40783815	4980	4980	4980	4980	0
390	20240430	131600	40783815	4980	4980	4980	4980	10
391	20240430	131500	40734015	4980	4980	4980	4980	40
392	20240430	131400	40534815	4980	4980	4980	4980	0
393	20240430	131300	40534815	4980	4980	4980	4980	0
394	20240430	131200	40534815	4980	4980	4980	4980	0
395	20240430	131100	40534815	4980	4980	4980	4980	0
396	20240430	131000	40534815	4980	4980	4980	4980	50
397	20240430	130900	40285815	4980	4980	4980	4980	0
398	20240430	130800	40285815	4980	4980	4980	4980	50
399	20240430	130700	40036815	4985	4985	4985	4985	0
400	20240430	130600	40036815	4985	4985	4985	4985	0
401	20240430	130500	40036815	4985	4985	4985	4985	0
402	20240430	130400	40036815	4985	4985	4985	4985	0
403	20240430	130300	40036815	4985	4985	4985	4985	10
404	20240430	130200	39986965	4980	4980	4980	4980	97
405	20240430	130100	39503905	4980	4975	4980	4975	4
406	20240430	130000	39483995	4955	4955	4955	4955	0
407	20240430	125900	39483995	4955	4955	4955	4955	0
408	20240430	125800	39483995	4955	4955	4955	4955	0
409	20240430	125700	39483995	4955	4955	4955	4955	0
410	20240430	125600	39483995	4955	4955	4955	4955	0
411	20240430	125500	39483995	4955	4970	4970	4955	349
412	20240430	125400	37752900	4970	4970	4970	4970	0
413	20240430	125300	37752900	4970	4970	4970	4970	0
414	20240430	125200	37752900	4970	4975	4975	4970	150
415	20240430	125100	37007320	4975	4975	4975	4975	5
416	20240430	125000	36982445	4980	4980	4980	4980	0
417	20240430	124900	36982445	4980	4980	4980	4980	0
418	20240430	124800	36982445	4980	4980	4980	4980	0
419	20240430	124700	36982445	4980	4980	4980	4980	0
420	20240430	124600	36982445	4980	4980	4980	4980	0
421	20240430	124500	36982445	4980	4980	4980	4980	0
422	20240430	124400	36982445	4980	4980	4980	4980	0
423	20240430	124300	36982445	4980	4980	4980	4980	2
424	20240430	124200	36972485	4975	4975	4975	4975	0
425	20240430	124100	36972485	4975	4975	4975	4975	2
426	20240430	124000	36962535	4985	4985	4985	4985	0
427	20240430	123900	36962535	4985	4985	4985	4985	0
428	20240430	123800	36962535	4985	4985	4985	4985	0
429	20240430	123700	36962535	4985	4985	4985	4985	0
430	20240430	123600	36962535	4985	4985	4985	4985	0
431	20240430	123500	36962535	4985	4985	4985	4985	0
432	20240430	123400	36962535	4985	4985	4985	4985	0
433	20240430	123300	36962535	4985	4985	4985	4985	0
434	20240430	123200	36962535	4985	4985	4985	4985	3
435	20240430	123100	36947580	4975	4975	4975	4975	0
436	20240430	123000	36947580	4975	4975	4975	4975	0
437	20240430	122900	36947580	4975	4975	4975	4975	0
438	20240430	122800	36947580	4975	4975	4975	4975	0
439	20240430	122700	36947580	4975	4975	4975	4975	0
440	20240430	122600	36947580	4975	4975	4975	4975	0
441	20240430	122500	36947580	4975	4975	4975	4975	0
442	20240430	122400	36947580	4975	4975	4975	4975	0
443	20240430	122300	36947580	4975	4975	4975	4975	5
444	20240430	122200	36922705	4985	4985	4985	4985	0
445	20240430	122100	36922705	4985	4985	4985	4985	0
446	20240430	122000	36922705	4985	4985	4985	4985	0
447	20240430	121900	36922705	4985	4985	4985	4985	0
448	20240430	121800	36922705	4985	4985	4985	4985	0
449	20240430	121700	36922705	4985	4985	4985	4985	0
450	20240430	121600	36922705	4985	4985	4985	4985	0
451	20240430	121500	36922705	4985	4985	4985	4985	0
452	20240430	121400	36922705	4985	4985	4985	4985	0
453	20240430	121300	36922705	4985	4985	4985	4985	0
454	20240430	121200	36922705	4985	4985	4985	4985	0
455	20240430	121100	36922705	4985	4985	4985	4985	0
456	20240430	121000	36922705	4985	4985	4985	4985	0
457	20240430	120900	36922705	4985	4985	4985	4985	0
458	20240430	120800	36922705	4985	4985	4985	4985	0
459	20240430	120700	36922705	4985	4985	4985	4985	0
460	20240430	120600	36922705	4985	4985	4985	4985	0
461	20240430	120500	36922705	4985	4985	4985	4985	0
462	20240430	120400	36922705	4985	4985	4985	4985	0
463	20240430	120300	36922705	4985	4985	4985	4985	0
464	20240430	120200	36922705	4985	4985	4985	4985	0
465	20240430	120100	36922705	4985	4985	4985	4985	0
466	20240430	120000	36922705	4985	4985	4985	4985	0
467	20240430	115900	36922705	4985	4980	4985	4980	2
468	20240430	115800	36912740	4980	4980	4980	4980	0
469	20240430	115700	36912740	4980	4980	4980	4980	0
470	20240430	115600	36912740	4980	4980	4980	4980	0
471	20240430	115500	36912740	4980	4980	4980	4980	0
472	20240430	115400	36912740	4980	4980	4980	4980	0
473	20240430	115300	36912740	4980	4980	4980	4980	0
474	20240430	115200	36912740	4980	4980	4980	4980	0
475	20240430	115100	36912740	4980	4980	4980	4980	0
476	20240430	115000	36912740	4980	4980	4980	4980	92
477	20240430	114900	36454580	4985	4985	4985	4985	0
478	20240430	114800	36454580	4985	4985	4985	4985	0
479	20240430	114700	36454580	4985	4980	4985	4980	114
480	20240430	114600	35886360	4980	4980	4980	4980	0
481	20240430	114500	35886360	4980	4980	4980	4980	0
482	20240430	114400	35886360	4980	4980	4980	4980	0
483	20240430	114300	35886360	4980	4980	4980	4980	0
484	20240430	114200	35886360	4980	4980	4980	4980	6
485	20240430	114100	35856480	4980	4980	4980	4980	1
486	20240430	114000	35851500	4965	4965	4965	4965	0
487	20240430	113900	35851500	4965	4965	4965	4965	0
488	20240430	113800	35851500	4965	4965	4965	4965	0
489	20240430	113700	35851500	4965	4965	4965	4965	0
490	20240430	113600	35851500	4965	4965	4965	4965	0
491	20240430	113500	35851500	4965	4965	4965	4965	0
492	20240430	113400	35851500	4965	4965	4965	4965	0
493	20240430	113300	35851500	4965	4965	4965	4965	0
494	20240430	113200	35851500	4965	4965	4965	4965	0
495	20240430	113100	35851500	4965	4965	4965	4965	0
496	20240430	113000	35851500	4965	4965	4965	4965	0
497	20240430	112900	35851500	4965	4965	4965	4965	0
498	20240430	112800	35851500	4965	4965	4965	4965	0
499	20240430	112700	35851500	4965	4965	4965	4965	0
500	20240430	112600	35851500	4965	4965	4965	4965	1
501	20240430	112500	35846535	4980	4980	4980	4980	0
502	20240430	112400	35846535	4980	4980	4980	4980	0
503	20240430	112300	35846535	4980	4980	4980	4980	0
504	20240430	112200	35846535	4980	4980	4980	4980	0
505	20240430	112100	35846535	4980	4980	4980	4980	0
506	20240430	112000	35846535	4980	4980	4980	4980	0
507	20240430	111900	35846535	4980	4980	4980	4980	0
508	20240430	111800	35846535	4980	4980	4980	4980	0
509	20240430	111700	35846535	4980	4980	4980	4980	0
510	20240430	111600	35846535	4980	4980	4980	4980	0
511	20240430	111500	35846535	4980	4980	4980	4980	0
512	20240430	111400	35846535	4980	4980	4980	4980	0
513	20240430	111300	35846535	4980	4980	4980	4980	100
514	20240430	111200	35348535	4985	4985	4985	4985	0
515	20240430	111100	35348535	4985	4985	4985	4985	0
516	20240430	111000	35348535	4985	4985	4985	4985	0
517	20240430	110900	35348535	4985	4985	4985	4985	0
518	20240430	110800	35348535	4985	4985	4985	4985	0
519	20240430	110700	35348535	4985	4985	4985	4985	0
520	20240430	110600	35348535	4985	4980	4985	4980	2
521	20240430	110500	35338570	4970	4970	4970	4970	0
522	20240430	110400	35338570	4970	4970	4970	4970	48
523	20240430	110300	35100010	4970	4970	4970	4970	0
524	20240430	110200	35100010	4970	4970	4970	4970	0
525	20240430	110100	35100010	4970	4980	4985	4970	11
526	20240430	110000	35045235	4980	4980	4980	4980	22
527	20240430	105900	34935675	4975	4975	4975	4975	0
528	20240430	105800	34935675	4975	4975	4975	4975	0
529	20240430	105700	34935675	4975	4975	4975	4975	0
530	20240430	105600	34935675	4975	4975	4975	4975	0
531	20240430	105500	34935675	4975	4965	4975	4965	2
532	20240430	105400	34925735	4975	4975	4975	4975	0
533	20240430	105300	34925735	4975	4975	4975	4975	1
534	20240430	105200	34920760	4975	4975	4975	4975	7
535	20240430	105100	34885935	4975	4975	4975	4975	0
536	20240430	105000	34885935	4975	4975	4975	4975	100
537	20240430	104900	34388435	4980	4980	4980	4980	3
538	20240430	104800	34373495	4980	4980	4980	4980	1
539	20240430	104700	34368515	4980	4980	4980	4980	0
540	20240430	104600	34368515	4980	4980	4980	4980	0
541	20240430	104500	34368515	4980	4980	4980	4980	0
542	20240430	104400	34368515	4980	4980	4980	4980	100
543	20240430	104300	33870515	4980	4980	4980	4980	0
544	20240430	104200	33870515	4980	4980	4980	4980	0
545	20240430	104100	33870515	4980	4980	4980	4980	5
546	20240430	104000	33845615	4980	4980	4980	4980	0
547	20240430	103900	33845615	4980	4980	4980	4980	0
548	20240430	103800	33845615	4980	4980	4980	4980	0
549	20240430	103700	33845615	4980	4980	4980	4980	0
550	20240430	103600	33845615	4980	4980	4980	4980	0
551	20240430	103500	33845615	4980	4980	4980	4980	0
552	20240430	103400	33845615	4980	4980	4980	4980	63
553	20240430	103300	33531875	4980	4980	4980	4980	0
554	20240430	103200	33531875	4980	4980	4980	4980	1
555	20240430	103100	33526895	4980	4980	4980	4980	374
556	20240430	103000	31664375	4980	4980	4980	4980	0
557	20240430	102900	31664375	4980	4980	4980	4980	5
558	20240430	102800	31639475	4980	4980	4980	4980	7
559	20240430	102700	31604615	4980	4980	4980	4980	0
560	20240430	102600	31604615	4980	4980	4980	4980	0
561	20240430	102500	31604615	4980	4980	4980	4980	0
562	20240430	102400	31604615	4980	4980	4980	4980	0
563	20240430	102300	31604615	4980	4980	4980	4980	0
564	20240430	102200	31604615	4980	4975	4980	4975	2
565	20240430	102100	31594660	4975	4975	4975	4975	0
566	20240430	102000	31594660	4975	4965	4975	4965	4
567	20240430	101900	31574790	4980	4980	4980	4980	0
568	20240430	101800	31574790	4980	4980	4980	4980	442
569	20240430	101700	29373630	4980	4980	4980	4980	0
570	20240430	101600	29373630	4980	4980	4980	4980	1
571	20240430	101500	29368650	4980	4980	4980	4980	0
572	20240430	101400	29368650	4980	4980	4980	4980	0
573	20240430	101300	29368650	4980	4980	4980	4980	0
574	20240430	101200	29368650	4980	4980	4980	4980	0
575	20240430	101100	29368650	4980	4980	4980	4980	0
576	20240430	101000	29368650	4980	4980	4980	4980	0
577	20240430	100900	29368650	4980	4980	4980	4980	2
578	20240430	100800	29358690	4965	4965	4965	4965	300
579	20240430	100700	27869190	4980	4980	4980	4980	1
580	20240430	100600	27864210	4965	4965	4965	4965	9
581	20240430	100500	27819525	4965	4955	4965	4955	1668
582	20240430	100400	19540465	4945	4945	4945	4945	0
583	20240430	100300	19540465	4945	4945	4945	4945	50
584	20240430	100200	19293215	4945	4945	4945	4945	0
585	20240430	100100	19293215	4945	4945	4945	4945	105
586	20240430	100000	18773990	4945	4945	4945	4945	3
587	20240430	095900	18759155	4935	4935	4935	4935	1
588	20240430	095800	18754220	4935	4935	4935	4935	0
589	20240430	095700	18754220	4935	4935	4935	4935	191
590	20240430	095600	17811635	4935	4935	4935	4935	50
591	20240430	095500	17564885	4935	4935	4935	4935	376
592	20240430	095400	15709325	4935	4940	4940	4935	30
593	20240430	095300	15561255	4940	4940	4940	4940	2
594	20240430	095200	15551375	4940	4940	4940	4940	0
595	20240430	095100	15551375	4940	4940	4940	4940	0
596	20240430	095000	15551375	4940	4940	4940	4940	0
597	20240430	094900	15551375	4940	4940	4940	4940	0
598	20240430	094800	15551375	4940	4940	4940	4940	132
599	20240430	094700	14899295	4940	4945	4945	4940	599
600	20240430	094600	11939720	4955	4955	4955	4955	0
601	20240430	094500	11939720	4955	4955	4955	4955	0
602	20240430	094400	11939720	4955	4955	4955	4955	0
603	20240430	094300	11939720	4955	4955	4955	4955	0
604	20240430	094200	11939720	4955	4955	4955	4955	0
605	20240430	094100	11939720	4955	4955	4955	4955	0
606	20240430	094000	11939720	4955	4955	4955	4955	0
607	20240430	093900	11939720	4955	4955	4955	4955	0
608	20240430	093800	11939720	4955	4955	4955	4955	0
609	20240430	093700	11939720	4955	4955	4955	4955	0
610	20240430	093600	11939720	4955	4955	4955	4955	0
611	20240430	093500	11939720	4955	4955	4955	4955	13
612	20240430	093400	11875305	4955	4955	4955	4955	0
613	20240430	093300	11875305	4955	4955	4955	4955	1
614	20240430	093200	11870350	4955	4955	4955	4955	4
615	20240430	093100	11850530	4940	4940	4940	4940	0
616	20240430	093000	11850530	4940	4940	4940	4940	4
617	20240430	092900	11830770	4940	4940	4940	4940	0
618	20240430	092800	11830770	4940	4940	4940	4940	0
619	20240430	092700	11830770	4940	4940	4940	4940	0
620	20240430	092600	11830770	4940	4940	4940	4940	303
621	20240430	092500	10333950	4940	4940	4940	4940	0
622	20240430	092400	10333950	4940	4940	4940	4940	0
623	20240430	092300	10333950	4940	4940	4940	4940	0
624	20240430	092200	10333950	4940	4935	4940	4935	47
625	20240430	092100	10101995	4935	4935	4935	4935	6
626	20240430	092000	10072385	4915	4915	4915	4915	0
627	20240430	091900	10072385	4915	4920	4920	4915	152
628	20240430	091800	9325100	4920	4925	4925	4920	108
629	20240430	091700	8793675	4930	4930	4930	4930	0
630	20240430	091600	8793675	4930	4930	4930	4930	0
631	20240430	091500	8793675	4930	4930	4930	4930	10
632	20240430	091400	8744375	4930	4930	4930	4930	0
633	20240430	091300	8744375	4930	4930	4930	4930	300
634	20240430	091200	7265375	4935	4935	4935	4935	92
635	20240430	091100	6811355	4940	4940	4940	4940	0
636	20240430	091000	6811355	4940	4940	4940	4940	401
637	20240430	090900	4830415	4940	4940	4940	4935	414
638	20240430	090800	2785265	4965	4965	4965	4965	0
639	20240430	090700	2785265	4965	4965	4965	4965	22
640	20240430	090600	2676035	4965	4965	4965	4965	2
641	20240430	090500	2666105	4940	4945	4945	4935	275
642	20240430	090400	1308025	4980	4980	4980	4980	0
643	20240430	090300	1308025	4980	4980	4980	4980	77
644	20240430	090200	924565	4980	4980	4980	4980	0
645	20240430	090100	924565	4980	4980	4980	4980	1
646	20240430	090000	919585	4960	4980	4980	4960	185