KissMeData/066670/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194500	253269725	4970	4970	4970	4970	1198
3	20240430	194400	253269725	4970	4970	4970	4970	0
4	20240430	194300	253269725	4970	4970	4970	4970	0
5	20240430	194200	253269725	4970	4970	4970	4970	0
6	20240430	194100	253269725	4970	4970	4970	4970	0
7	20240430	194000	253269725	4970	4970	4970	4970	0
8	20240430	193900	253269725	4970	4970	4970	4970	0
9	20240430	193800	253269725	4970	4970	4970	4970	0
10	20240430	193700	253269725	4970	4970	4970	4970	0
11	20240430	193600	253269725	4970	4970	4970	4970	0
12	20240430	193500	253269725	4970	4970	4970	4970	0
13	20240430	193400	253269725	4970	4970	4970	4970	0
14	20240430	193300	253269725	4970	4970	4970	4970	0
15	20240430	193200	253269725	4970	4970	4970	4970	0
16	20240430	193100	253269725	4970	4970	4970	4970	0
17	20240430	193000	253269725	4970	4970	4970	4970	0
18	20240430	192900	253269725	4970	4970	4970	4970	0
19	20240430	192800	253269725	4970	4970	4970	4970	0
20	20240430	192700	253269725	4970	4970	4970	4970	0
21	20240430	192600	253269725	4970	4970	4970	4970	0
22	20240430	192500	253269725	4970	4970	4970	4970	0
23	20240430	192400	253269725	4970	4970	4970	4970	0
24	20240430	192300	253269725	4970	4970	4970	4970	0
25	20240430	192200	253269725	4970	4970	4970	4970	0
26	20240430	192100	253269725	4970	4970	4970	4970	0
27	20240430	192000	253269725	4970	4970	4970	4970	0
28	20240430	191900	253269725	4970	4970	4970	4970	0
29	20240430	191800	253269725	4970	4970	4970	4970	0
30	20240430	191700	253269725	4970	4970	4970	4970	0
31	20240430	191600	253269725	4970	4970	4970	4970	0
32	20240430	191500	253269725	4970	4970	4970	4970	1198
33	20240430	191400	253269725	4970	4970	4970	4970	0
34	20240430	191300	253269725	4970	4970	4970	4970	0
35	20240430	191200	253269725	4970	4970	4970	4970	0
36	20240430	191100	253269725	4970	4970	4970	4970	0
37	20240430	191000	253269725	4970	4970	4970	4970	0
38	20240430	190900	253269725	4970	4970	4970	4970	0
39	20240430	190800	253269725	4970	4970	4970	4970	0
40	20240430	190700	253269725	4970	4970	4970	4970	0
41	20240430	190600	253269725	4970	4970	4970	4970	0
42	20240430	190500	253269725	4970	4970	4970	4970	0
43	20240430	190400	253269725	4970	4970	4970	4970	0
44	20240430	190300	253269725	4970	4970	4970	4970	0
45	20240430	190200	253269725	4970	4970	4970	4970	0
46	20240430	190100	253269725	4970	4970	4970	4970	0
47	20240430	190000	253269725	4970	4970	4970	4970	0
48	20240430	185900	253269725	4970	4970	4970	4970	0
49	20240430	185800	253269725	4970	4970	4970	4970	0
50	20240430	185700	253269725	4970	4970	4970	4970	0
51	20240430	185600	253269725	4970	4970	4970	4970	0
52	20240430	185500	253269725	4970	4970	4970	4970	0
53	20240430	185400	253269725	4970	4970	4970	4970	0
54	20240430	185300	253269725	4970	4970	4970	4970	0
55	20240430	185200	253269725	4970	4970	4970	4970	0
56	20240430	185100	253269725	4970	4970	4970	4970	0
57	20240430	185000	253269725	4970	4970	4970	4970	0
58	20240430	184900	253269725	4970	4970	4970	4970	0
59	20240430	184800	253269725	4970	4970	4970	4970	0
60	20240430	184700	253269725	4970	4970	4970	4970	0
61	20240430	184600	253269725	4970	4970	4970	4970	0
62	20240430	184500	253269725	4970	4970	4970	4970	1198
63	20240430	184400	253269725	4970	4970	4970	4970	0
64	20240430	184300	253269725	4970	4970	4970	4970	0
65	20240430	184200	253269725	4970	4970	4970	4970	0
66	20240430	184100	253269725	4970	4970	4970	4970	0
67	20240430	184000	253269725	4970	4970	4970	4970	0
68	20240430	183900	253269725	4970	4970	4970	4970	0
69	20240430	183800	253269725	4970	4970	4970	4970	0
70	20240430	183700	253269725	4970	4970	4970	4970	0
71	20240430	183600	253269725	4970	4970	4970	4970	0
72	20240430	183500	253269725	4970	4970	4970	4970	0
73	20240430	183400	253269725	4970	4970	4970	4970	0
74	20240430	183300	253269725	4970	4970	4970	4970	0
75	20240430	183200	253269725	4970	4970	4970	4970	0
76	20240430	183100	253269725	4970	4970	4970	4970	0
77	20240430	183000	253269725	4970	4970	4970	4970	0
78	20240430	182900	253269725	4970	4970	4970	4970	0
79	20240430	182800	253269725	4970	4970	4970	4970	0
80	20240430	182700	253269725	4970	4970	4970	4970	0
81	20240430	182600	253269725	4970	4970	4970	4970	0
82	20240430	182500	253269725	4970	4970	4970	4970	0
83	20240430	182400	253269725	4970	4970	4970	4970	0
84	20240430	182300	253269725	4970	4970	4970	4970	0
85	20240430	182200	253269725	4970	4970	4970	4970	0
86	20240430	182100	253269725	4970	4970	4970	4970	0
87	20240430	182000	253269725	4970	4970	4970	4970	0
88	20240430	181900	253269725	4970	4970	4970	4970	0
89	20240430	181800	253269725	4970	4970	4970	4970	0
90	20240430	181700	253269725	4970	4970	4970	4970	0
91	20240430	181600	253269725	4970	4970	4970	4970	0
92	20240430	181500	253269725	4970	4970	4970	4970	1198
93	20240430	181400	253269725	4970	4970	4970	4970	0
94	20240430	181300	253269725	4970	4970	4970	4970	0
95	20240430	181200	253269725	4970	4970	4970	4970	0
96	20240430	181100	253269725	4970	4970	4970	4970	0
97	20240430	181000	253269725	4970	4970	4970	4970	0
98	20240430	180900	253269725	4970	4970	4970	4970	0
99	20240430	180800	253269725	4970	4970	4970	4970	0
100	20240430	180700	253269725	4970	4970	4970	4970	0
101	20240430	180600	253269725	4970	4970	4970	4970	0
102	20240430	180500	253269725	4970	4970	4970	4970	0
103	20240430	180400	253269725	4970	4970	4970	4970	0
104	20240430	180300	253269725	4970	4970	4970	4970	0
105	20240430	180200	253269725	4970	4970	4970	4970	0
106	20240430	180100	253269725	4970	4970	4970	4970	0
107	20240430	180000	253269725	4970	4970	4970	4970	0
108	20240430	175900	253269725	4970	4970	4970	4970	0
109	20240430	175800	253269725	4970	4970	4970	4970	0
110	20240430	175700	253269725	4970	4970	4970	4970	0
111	20240430	175600	253269725	4970	4970	4970	4970	0
112	20240430	175500	253269725	4970	4970	4970	4970	0
113	20240430	175400	253269725	4970	4970	4970	4970	0
114	20240430	175300	253269725	4970	4970	4970	4970	0
115	20240430	175200	253269725	4970	4970	4970	4970	0
116	20240430	175100	253269725	4970	4970	4970	4970	0
117	20240430	175000	253269725	4970	4970	4970	4970	0
118	20240430	174900	253269725	4970	4970	4970	4970	0
119	20240430	174800	253269725	4970	4970	4970	4970	0
120	20240430	174700	253269725	4970	4970	4970	4970	0
121	20240430	174600	253269725	4970	4970	4970	4970	0
122	20240430	174500	253269725	4970	4970	4970	4970	1198
123	20240430	174400	253269725	4970	4970	4970	4970	0
124	20240430	174300	253269725	4970	4970	4970	4970	0
125	20240430	174200	253269725	4970	4970	4970	4970	0
126	20240430	174100	253269725	4970	4970	4970	4970	0
127	20240430	174000	253269725	4970	4970	4970	4970	0
128	20240430	173900	253269725	4970	4970	4970	4970	0
129	20240430	173800	253269725	4970	4970	4970	4970	0
130	20240430	173700	253269725	4970	4970	4970	4970	0
131	20240430	173600	253269725	4970	4970	4970	4970	0
132	20240430	173500	253269725	4970	4970	4970	4970	0
133	20240430	173400	253269725	4970	4970	4970	4970	0
134	20240430	173300	253269725	4970	4970	4970	4970	0
135	20240430	173200	253269725	4970	4970	4970	4970	0
136	20240430	173100	253269725	4970	4970	4970	4970	0
137	20240430	173000	253269725	4970	4970	4970	4970	0
138	20240430	172900	253269725	4970	4970	4970	4970	0
139	20240430	172800	253269725	4970	4970	4970	4970	0
140	20240430	172700	253269725	4970	4970	4970	4970	0
141	20240430	172600	253269725	4970	4970	4970	4970	0
142	20240430	172500	253269725	4970	4970	4970	4970	0
143	20240430	172400	253269725	4970	4970	4970	4970	0
144	20240430	172300	253269725	4970	4970	4970	4970	0
145	20240430	172200	253269725	4970	4970	4970	4970	0
146	20240430	172100	253269725	4970	4970	4970	4970	0
147	20240430	172000	253269725	4970	4970	4970	4970	0
148	20240430	171900	253269725	4970	4970	4970	4970	0
149	20240430	171800	253269725	4970	4970	4970	4970	0
150	20240430	171700	253269725	4970	4970	4970	4970	0
151	20240430	171600	253269725	4970	4970	4970	4970	0
152	20240430	171500	253269725	4970	4970	4970	4970	1198
153	20240430	171400	253269725	4970	4970	4970	4970	0
154	20240430	171300	253269725	4970	4970	4970	4970	0
155	20240430	171200	253269725	4970	4970	4970	4970	0
156	20240430	171100	253269725	4970	4970	4970	4970	0
157	20240430	171000	253269725	4970	4970	4970	4970	0
158	20240430	170900	253269725	4970	4970	4970	4970	0
159	20240430	170800	253269725	4970	4970	4970	4970	0
160	20240430	170700	253269725	4970	4970	4970	4970	0
161	20240430	170600	253269725	4970	4970	4970	4970	0
162	20240430	170500	253269725	4970	4970	4970	4970	0
163	20240430	170400	253269725	4970	4970	4970	4970	0
164	20240430	170300	253269725	4970	4970	4970	4970	0
165	20240430	170200	253269725	4970	4970	4970	4970	0
166	20240430	170100	253269725	4970	4970	4970	4970	0
167	20240430	170000	253269725	4970	4970	4970	4970	0
168	20240430	165900	253269725	4970	4970	4970	4970	0
169	20240430	165800	253269725	4970	4970	4970	4970	0
170	20240430	165700	253269725	4970	4970	4970	4970	0
171	20240430	165600	253269725	4970	4970	4970	4970	0
172	20240430	165500	253269725	4970	4970	4970	4970	0
173	20240430	165400	253269725	4970	4970	4970	4970	0
174	20240430	165300	253269725	4970	4970	4970	4970	0
175	20240430	165200	253269725	4970	4970	4970	4970	0
176	20240430	165100	253269725	4970	4970	4970	4970	0
177	20240430	165000	253269725	4970	4970	4970	4970	0
178	20240430	164900	253269725	4970	4970	4970	4970	0
179	20240430	164800	253269725	4970	4970	4970	4970	0
180	20240430	164700	253269725	4970	4970	4970	4970	0
181	20240430	164600	253269725	4970	4970	4970	4970	0
182	20240430	164500	253269725	4970	4970	4970	4970	1198
183	20240430	164400	253269725	4970	4970	4970	4970	0
184	20240430	164300	253269725	4970	4970	4970	4970	0
185	20240430	164200	253269725	4970	4970	4970	4970	0
186	20240430	164100	253269725	4970	4970	4970	4970	0
187	20240430	164000	253269725	4970	4970	4970	4970	0
188	20240430	163900	253269725	4970	4970	4970	4970	0
189	20240430	163800	253269725	4970	4970	4970	4970	0
190	20240430	163700	253269725	4970	4970	4970	4970	0
191	20240430	163600	253269725	4970	4970	4970	4970	0
192	20240430	163500	253269725	4970	4970	4970	4970	0
193	20240430	163400	253269725	4970	4970	4970	4970	0
194	20240430	163300	253269725	4970	4970	4970	4970	0
195	20240430	163200	253269725	4970	4970	4970	4970	0
196	20240430	163100	253269725	4970	4970	4970	4970	0
197	20240430	163000	253269725	4970	4970	4970	4970	0
198	20240430	162900	253269725	4970	4970	4970	4970	0
199	20240430	162800	253269725	4970	4970	4970	4970	0
200	20240430	162700	253269725	4970	4970	4970	4970	0
201	20240430	162600	253269725	4970	4970	4970	4970	0
202	20240430	162500	253269725	4970	4970	4970	4970	0
203	20240430	162400	253269725	4970	4970	4970	4970	0
204	20240430	162300	253269725	4970	4970	4970	4970	0
205	20240430	162200	253269725	4970	4970	4970	4970	0
206	20240430	162100	253269725	4970	4970	4970	4970	0
207	20240430	162000	253269725	4970	4970	4970	4970	0
208	20240430	161900	253269725	4970	4970	4970	4970	0
209	20240430	161800	253269725	4970	4970	4970	4970	0
210	20240430	161700	253269725	4970	4970	4970	4970	0
211	20240430	161600	253269725	4970	4970	4970	4970	0
212	20240430	161500	253269725	4970	4970	4970	4970	1198
213	20240430	161400	253269725	4970	4970	4970	4970	0
214	20240430	161300	253269725	4970	4970	4970	4970	0
215	20240430	161200	253269725	4970	4970	4970	4970	0
216	20240430	161100	253269725	4970	4970	4970	4970	0
217	20240430	161000	253269725	4970	4970	4970	4970	0
218	20240430	160900	253269725	4970	4970	4970	4970	0
219	20240430	160800	253269725	4970	4970	4970	4970	0
220	20240430	160700	253269725	4970	4970	4970	4970	0
221	20240430	160600	253269725	4970	4970	4970	4970	0
222	20240430	160500	253269725	4970	4970	4970	4970	0
223	20240430	160400	253269725	4970	4970	4970	4970	0
224	20240430	160300	253269725	4970	4970	4970	4970	0
225	20240430	160200	253269725	4970	4970	4970	4970	0
226	20240430	160100	253269725	4970	4970	4970	4970	0
227	20240430	160000	253269725	4970	4970	4970	4970	0
228	20240430	155900	253269725	4970	4970	4970	4970	0
229	20240430	155800	253269725	4970	4970	4970	4970	0
230	20240430	155700	253269725	4970	4970	4970	4970	0
231	20240430	155600	253269725	4970	4970	4970	4970	0
232	20240430	155500	253269725	4970	4970	4970	4970	0
233	20240430	155400	253269725	4970	4970	4970	4970	0
234	20240430	155300	253269725	4970	4970	4970	4970	0
235	20240430	155200	253269725	4970	4970	4970	4970	0
236	20240430	155100	253269725	4970	4970	4970	4970	0
237	20240430	155000	253269725	4970	4970	4970	4970	0
238	20240430	154900	253269725	4970	4970	4970	4970	0
239	20240430	154800	253269725	4970	4970	4970	4970	0
240	20240430	154700	253269725	4970	4970	4970	4970	0
241	20240430	154600	253269725	4970	4970	4970	4970	0
242	20240430	154500	253269725	4970	4970	4970	4970	1198
243	20240430	154400	253269725	4970	4970	4970	4970	0
244	20240430	154300	253269725	4970	4970	4970	4970	0
245	20240430	154200	253269725	4970	4970	4970	4970	0
246	20240430	154100	253269725	4970	4970	4970	4970	0
247	20240430	154000	253269725	4970	4970	4970	4970	0
248	20240430	153900	253269725	4970	4970	4970	4970	0
249	20240430	153800	253269725	4970	4970	4970	4970	0
250	20240430	153700	253269725	4970	4970	4970	4970	0
251	20240430	153600	253269725	4970	4970	4970	4970	0
252	20240430	153500	253269725	4970	4970	4970	4970	0
253	20240430	153400	253269725	4970	4970	4970	4970	0
254	20240430	153300	253269725	4970	4970	4970	4970	0
255	20240430	153200	253269725	4970	4970	4970	4970	0
256	20240430	153100	253269725	4970	4970	4970	4970	0
257	20240430	153000	253269725	4970	4970	4970	4970	1198
258	20240430	152900	247315665	4980	4980	4980	4980	0
259	20240430	152800	247315665	4980	4980	4980	4980	0
260	20240430	152700	247315665	4980	4980	4980	4980	0
261	20240430	152600	247315665	4980	4980	4980	4980	0
262	20240430	152500	247315665	4980	4980	4980	4980	0
263	20240430	152400	247315665	4980	4980	4980	4980	0
264	20240430	152300	247315665	4980	4980	4980	4980	0
265	20240430	152200	247315665	4980	4980	4980	4980	0
266	20240430	152100	247315665	4980	4980	4980	4980	0
267	20240430	152000	247315665	4980	4980	4980	4980	0
268	20240430	151900	247315665	4980	4980	4980	4980	0
269	20240430	151800	247315665	4980	4980	4980	4980	0
270	20240430	151700	247315665	4980	4980	4980	4980	0
271	20240430	151600	247315665	4980	4980	4980	4980	3
272	20240430	151500	247300725	4980	4980	4980	4980	0
273	20240430	151400	247300725	4980	4980	4980	4980	0
274	20240430	151300	247300725	4980	4980	4980	4980	0
275	20240430	151200	247300725	4980	4980	4980	4965	966
276	20240430	151100	242504505	4965	4965	4965	4965	302
277	20240430	151000	241005075	4965	4975	4975	4965	96
278	20240430	150900	240527705	4980	4980	4980	4980	0
279	20240430	150800	240527705	4980	4980	4980	4980	0
280	20240430	150700	240527705	4980	4980	4980	4980	10
281	20240430	150600	240477905	4980	4980	4980	4980	0
282	20240430	150500	240477905	4980	4980	4980	4975	24
283	20240430	150400	240358485	4980	4980	4980	4980	0
284	20240430	150300	240358485	4980	4980	4980	4980	0
285	20240430	150200	240358485	4980	4980	4980	4980	0
286	20240430	150100	240358485	4980	4980	4980	4980	0
287	20240430	150000	240358485	4980	4980	4980	4980	0
288	20240430	145900	240358485	4980	4980	4980	4980	0
289	20240430	145800	240358485	4980	4980	4980	4980	3
290	20240430	145700	240343545	4980	4980	4980	4980	700
291	20240430	145600	236857545	4970	4970	4970	4970	538
292	20240430	145500	234183685	4970	4990	4990	4970	1900
293	20240430	145400	224736035	4990	4990	4990	4990	0
294	20240430	145300	224736035	4990	4990	4990	4990	0
295	20240430	145200	224736035	4990	4990	4990	4990	60
296	20240430	145100	224436635	4990	4990	4990	4990	0
297	20240430	145000	224436635	4990	4990	4990	4990	0
298	20240430	144900	224436635	4990	4990	4990	4990	0
299	20240430	144800	224436635	4990	4990	4990	4990	0
300	20240430	144700	224436635	4990	4990	4990	4990	0
301	20240430	144600	224436635	4990	4990	4990	4990	0
302	20240430	144500	224436635	4990	4990	4990	4990	0
303	20240430	144400	224436635	4990	4990	4990	4990	0
304	20240430	144300	224436635	4990	4990	4990	4990	0
305	20240430	144200	224436635	4990	4985	4990	4985	3
306	20240430	144100	224421670	4975	4975	4975	4975	0
307	20240430	144000	224421670	4975	4975	4975	4975	0
308	20240430	143900	224421670	4975	4975	4975	4975	0
309	20240430	143800	224421670	4975	4975	4975	4975	195
310	20240430	143700	223451545	4975	4975	4975	4975	0
311	20240430	143600	223451545	4975	4975	4975	4975	0
312	20240430	143500	223451545	4975	4975	4975	4975	16
313	20240430	143400	223371945	4975	4975	4975	4975	0
314	20240430	143300	223371945	4975	4975	4975	4975	0
315	20240430	143200	223371945	4975	4975	4975	4975	600
316	20240430	143100	220386945	4975	4975	4975	4975	0
317	20240430	143000	220386945	4975	4975	4975	4975	150
318	20240430	142900	219640695	4975	4975	4975	4975	0
319	20240430	142800	219640695	4975	4975	4975	4975	86
320	20240430	142700	219212845	4975	4975	4975	4975	0
321	20240430	142600	219212845	4975	4975	4975	4975	0
322	20240430	142500	219212845	4975	4975	4975	4975	0
323	20240430	142400	219212845	4975	4975	4975	4975	0
324	20240430	142300	219212845	4975	4975	4975	4975	0
325	20240430	142200	219212845	4975	4980	4980	4975	114
326	20240430	142100	218645625	4980	4980	4980	4980	9
327	20240430	142000	218600805	4980	4975	4980	4975	120
328	20240430	141900	218003450	4975	4975	4975	4975	1
329	20240430	141800	217998475	4975	4975	4975	4975	0
330	20240430	141700	217998475	4975	4975	4975	4975	0
331	20240430	141600	217998475	4975	4975	4975	4975	0
332	20240430	141500	217998475	4975	4975	4975	4975	0
333	20240430	141400	217998475	4975	4975	4975	4975	0
334	20240430	141300	217998475	4975	4975	4975	4975	0
335	20240430	141200	217998475	4975	4975	4975	4975	10
336	20240430	141100	217948725	4970	4970	4970	4970	0
337	20240430	141000	217948725	4970	4970	4970	4970	0
338	20240430	140900	217948725	4970	4970	4970	4970	0
339	20240430	140800	217948725	4970	4970	4970	4970	0
340	20240430	140700	217948725	4970	4970	4970	4970	0
341	20240430	140600	217948725	4970	4970	4970	4970	0
342	20240430	140500	217948725	4970	4970	4970	4970	0
343	20240430	140400	217948725	4970	4970	4970	4970	3
344	20240430	140300	217933815	4970	4970	4970	4970	0
345	20240430	140200	217933815	4970	4970	4970	4970	187
346	20240430	140100	217004425	4970	4970	4970	4970	90
347	20240430	140000	216557125	4970	4970	4970	4970	0
348	20240430	135900	216557125	4970	4970	4970	4970	0
349	20240430	135800	216557125	4970	4970	4970	4970	0
350	20240430	135700	216557125	4970	4970	4970	4970	1
351	20240430	135600	216552155	5000	4970	5000	4970	101
352	20240430	135500	216050155	5000	5000	5000	5000	0
353	20240430	135400	216050155	5000	5000	5000	5000	0
354	20240430	135300	216050155	5000	4990	5000	4990	2
355	20240430	135200	216040165	4995	4995	4995	4995	0
356	20240430	135100	216040165	4995	4995	4995	4995	0
357	20240430	135000	216040165	4995	4995	4995	4995	0
358	20240430	134900	216040165	4995	4995	4995	4995	0
359	20240430	134800	216040165	4995	4995	4995	4995	0
360	20240430	134700	216040165	4995	4995	4995	4995	1
361	20240430	134600	216035170	5000	4990	5000	4990	2
362	20240430	134500	216025180	4990	4990	4990	4990	0
363	20240430	134400	216025180	4990	4990	4990	4990	0
364	20240430	134300	216025180	4990	4990	4990	4990	0
365	20240430	134200	216025180	4990	4990	4990	4990	200
366	20240430	134100	215027180	5000	5000	5000	5000	0
367	20240430	134000	215027180	5000	5000	5000	5000	0
368	20240430	133900	215027180	5000	5000	5000	5000	0
369	20240430	133800	215027180	5000	5000	5000	5000	0
370	20240430	133700	215027180	5000	5000	5000	5000	500
371	20240430	133600	212527180	5000	5000	5000	5000	0
372	20240430	133500	212527180	5000	4990	5000	4990	3
373	20240430	133400	212512195	4965	4965	4965	4965	100
374	20240430	133300	212015695	5000	5000	5000	5000	0
375	20240430	133200	212015695	5000	5000	5000	5000	203
376	20240430	133100	211000695	5000	5000	5000	5000	0
377	20240430	133000	211000695	5000	5000	5000	5000	0
378	20240430	132900	211000695	5000	5000	5000	5000	0
379	20240430	132800	211000695	5000	5000	5000	5000	0
380	20240430	132700	211000695	5000	5000	5000	5000	2
381	20240430	132600	210990695	4965	4965	4965	4965	0
382	20240430	132500	210990695	4965	4965	4965	4965	0
383	20240430	132400	210990695	4965	4965	4965	4965	0
384	20240430	132300	210990695	4965	4980	4980	4965	1391
385	20240430	132200	204074200	5000	5000	5000	5000	0
386	20240430	132100	204074200	5000	5000	5000	5000	0
387	20240430	132000	204074200	5000	5000	5000	5000	0
388	20240430	131900	204074200	5000	5000	5000	5000	581
389	20240430	131800	201169200	5000	4990	5000	4990	1087
390	20240430	131700	195738055	4995	4995	4995	4995	0
391	20240430	131600	195738055	4995	4990	4995	4990	3
392	20240430	131500	195723080	4990	4990	4990	4990	0
393	20240430	131400	195723080	4990	4985	4990	4985	101
394	20240430	131300	195219590	4985	4985	4985	4985	0
395	20240430	131200	195219590	4985	4985	4985	4985	1
396	20240430	131100	195214605	4985	4985	4985	4985	5
397	20240430	131000	195189680	4985	4985	4985	4985	0
398	20240430	130900	195189680	4985	4985	4985	4985	43
399	20240430	130800	194975325	4995	4990	4995	4990	400
400	20240430	130700	192977415	4990	4990	4990	4990	71
401	20240430	130600	192623125	4990	4990	4990	4990	2
402	20240430	130500	192613145	4980	4980	4980	4980	0
403	20240430	130400	192613145	4980	4980	4980	4980	0
404	20240430	130300	192613145	4980	4980	4980	4980	5
405	20240430	130200	192588245	4995	4995	4995	4995	0
406	20240430	130100	192588245	4995	4995	4995	4995	0
407	20240430	130000	192588245	4995	4995	4995	4995	0
408	20240430	125900	192588245	4995	4995	4995	4995	50
409	20240430	125800	192338495	4995	4985	4995	4985	24
410	20240430	125700	192218685	4990	4990	4990	4990	0
411	20240430	125600	192218685	4990	4990	4990	4990	8
412	20240430	125500	192178765	4990	4990	4990	4990	34
413	20240430	125400	192009105	4990	4990	4990	4990	0
414	20240430	125300	192009105	4990	4990	4990	4990	137
415	20240430	125200	191325475	4990	4990	4990	4990	0
416	20240430	125100	191325475	4990	4990	4990	4990	0
417	20240430	125000	191325475	4990	4990	4990	4990	8
418	20240430	124900	191285555	4990	4990	4990	4990	9
419	20240430	124800	191240645	4990	4990	4990	4990	203
420	20240430	124700	190227675	4990	4990	4990	4990	0
421	20240430	124600	190227675	4990	4990	4990	4990	10
422	20240430	124500	190177775	4985	4985	4985	4985	118
423	20240430	124400	189589545	4985	4985	4985	4985	24
424	20240430	124300	189469905	4980	4980	4980	4980	0
425	20240430	124200	189469905	4980	4980	4980	4980	0
426	20240430	124100	189469905	4980	4980	4980	4980	0
427	20240430	124000	189469905	4980	4990	4990	4980	2646
428	20240430	123900	176290345	4990	4990	4990	4990	0
429	20240430	123800	176290345	4990	4990	4990	4990	15
430	20240430	123700	176215495	4995	4995	4995	4995	0
431	20240430	123600	176215495	4995	4995	4995	4995	38
432	20240430	123500	176025685	4990	4990	4990	4990	28
433	20240430	123400	175885965	4990	4990	4990	4990	14
434	20240430	123300	175816105	4990	4990	4990	4990	101
435	20240430	123200	175312115	4995	4995	4995	4995	0
436	20240430	123100	175312115	4995	4995	4995	4995	0
437	20240430	123000	175312115	4995	4995	4995	4995	0
438	20240430	122900	175312115	4995	4990	4995	4990	468
439	20240430	122800	172976790	4990	4990	4990	4990	2
440	20240430	122700	172966810	4990	4990	4990	4990	1
441	20240430	122600	172961820	4990	4990	4990	4990	0
442	20240430	122500	172961820	4990	4990	4990	4990	200
443	20240430	122400	171963820	4990	5000	5000	4990	300
444	20240430	122300	170464820	4995	4995	4995	4995	239
445	20240430	122200	169271015	4995	4985	4995	4985	98
446	20240430	122100	168781675	4990	4985	4990	4985	4
447	20240430	122000	168761730	4980	4980	4980	4980	2
448	20240430	121900	168751770	4980	4980	4980	4980	1
449	20240430	121800	168746790	4980	4980	4980	4980	1
450	20240430	121700	168741810	4995	4995	4995	4995	0
451	20240430	121600	168741810	4995	4995	4995	4995	0
452	20240430	121500	168741810	4995	4995	4995	4995	0
453	20240430	121400	168741810	4995	4985	4995	4985	5
454	20240430	121300	168716870	4990	4990	4990	4990	0
455	20240430	121200	168716870	4990	4990	4990	4990	0
456	20240430	121100	168716870	4990	4990	4990	4990	0
457	20240430	121000	168716870	4990	4990	4990	4990	0
458	20240430	120900	168716870	4990	4990	4990	4990	0
459	20240430	120800	168716870	4990	4990	4990	4990	10
460	20240430	120700	168666970	4995	4995	4995	4995	0
461	20240430	120600	168666970	4995	4995	4995	4995	0
462	20240430	120500	168666970	4995	4995	4995	4995	0
463	20240430	120400	168666970	4995	4995	4995	4995	5
464	20240430	120300	168641995	4995	4995	4995	4995	0
465	20240430	120200	168641995	4995	4995	4995	4995	0
466	20240430	120100	168641995	4995	4995	4995	4995	0
467	20240430	120000	168641995	4995	4995	4995	4995	0
468	20240430	115900	168641995	4995	4995	4995	4995	0
469	20240430	115800	168641995	4995	4995	4995	4995	1
470	20240430	115700	168637000	4995	4990	4995	4990	14
471	20240430	115600	168567135	4995	4990	4995	4990	48
472	20240430	115500	168327610	4990	4980	4990	4980	2
473	20240430	115400	168317640	4985	4985	4985	4985	1
474	20240430	115300	168312655	4990	4990	4990	4990	0
475	20240430	115200	168312655	4990	4990	4990	4990	0
476	20240430	115100	168312655	4990	4990	4990	4990	0
477	20240430	115000	168312655	4990	4990	4990	4990	0
478	20240430	114900	168312655	4990	4990	4990	4990	20
479	20240430	114800	168212855	4990	4990	4990	4990	0
480	20240430	114700	168212855	4990	4990	4990	4990	0
481	20240430	114600	168212855	4990	4990	4990	4990	0
482	20240430	114500	168212855	4990	4990	4990	4990	300
483	20240430	114400	166715855	5000	5000	5000	5000	0
484	20240430	114300	166715855	5000	5000	5000	5000	0
485	20240430	114200	166715855	5000	5000	5000	5000	0
486	20240430	114100	166715855	5000	5000	5000	5000	7
487	20240430	114000	166680855	5000	4990	5000	4990	2
488	20240430	113900	166670865	4985	4985	4985	4985	0
489	20240430	113800	166670865	4985	4990	4990	4980	52
490	20240430	113700	166411580	5000	5000	5000	5000	0
491	20240430	113600	166411580	5000	5000	5000	5000	0
492	20240430	113500	166411580	5000	5000	5000	5000	0
493	20240430	113400	166411580	5000	5000	5000	5000	0
494	20240430	113300	166411580	5000	5000	5000	5000	149
495	20240430	113200	165666580	5000	5000	5000	5000	1
496	20240430	113100	165661580	5000	5000	5000	5000	0
497	20240430	113000	165661580	5000	5010	5010	5000	18
498	20240430	112900	165571570	5000	5000	5000	5000	0
499	20240430	112800	165571570	5000	5000	5000	5000	693
500	20240430	112700	162106570	5000	5000	5000	5000	0
501	20240430	112600	162106570	5000	4990	5000	4990	347
502	20240430	112500	160374255	4980	4980	4980	4980	0
503	20240430	112400	160374255	4980	4980	4980	4980	1
504	20240430	112300	160369275	4990	4990	4990	4990	0
505	20240430	112200	160369275	4990	4990	4990	4990	0
506	20240430	112100	160369275	4990	4990	4990	4990	50
507	20240430	112000	160119775	4985	4990	4990	4985	21
508	20240430	111900	160014990	4990	4990	4990	4990	0
509	20240430	111800	160014990	4990	4990	4990	4990	0
510	20240430	111700	160014990	4990	4990	4990	4990	0
511	20240430	111600	160014990	4990	4985	4990	4985	2435
512	20240430	111500	147874045	4985	4985	4985	4985	0
513	20240430	111400	147874045	4985	4985	4985	4985	1
514	20240430	111300	147869060	4980	4980	4980	4980	110
515	20240430	111200	147321260	4980	4980	4980	4980	0
516	20240430	111100	147321260	4980	4980	4980	4980	0
517	20240430	111000	147321260	4980	4980	4980	4980	461
518	20240430	110900	145025480	4980	4980	4980	4980	21
519	20240430	110800	144920900	4980	4975	4980	4975	239
520	20240430	110700	143731865	4980	4980	4980	4980	0
521	20240430	110600	143731865	4980	4980	4980	4980	0
522	20240430	110500	143731865	4980	4980	4980	4980	0
523	20240430	110400	143731865	4980	4980	4980	4980	2
524	20240430	110300	143721905	4980	4980	4980	4980	31
525	20240430	110200	143567525	4980	4980	4980	4980	0
526	20240430	110100	143567525	4980	4980	4980	4980	669
527	20240430	110000	140235905	4980	4980	4980	4980	119
528	20240430	105900	139643285	4980	4980	4980	4980	0
529	20240430	105800	139643285	4980	4980	4980	4980	1
530	20240430	105700	139638305	4980	4980	4980	4980	0
531	20240430	105600	139638305	4980	4980	4980	4980	116
532	20240430	105500	139060625	4980	4980	4980	4980	22
533	20240430	105400	138951065	4980	4980	4980	4980	0
534	20240430	105300	138951065	4980	4980	4980	4980	4
535	20240430	105200	138931145	4980	4985	4985	4980	231
536	20240430	105100	137780405	4985	4980	4985	4980	2
537	20240430	105000	137770440	4985	4985	4985	4985	106
538	20240430	104900	137242030	4985	4985	4985	4985	0
539	20240430	104800	137242030	4985	4985	4985	4985	0
540	20240430	104700	137242030	4985	4980	4985	4980	44
541	20240430	104600	137022750	4980	4985	4985	4980	153
542	20240430	104500	136260060	4980	4980	4980	4980	0
543	20240430	104400	136260060	4980	4980	4980	4980	59
544	20240430	104300	135966240	4980	4975	4980	4975	78
545	20240430	104200	135578140	4975	4975	4975	4975	0
546	20240430	104100	135578140	4975	4975	4980	4975	730
547	20240430	104000	131943420	4975	4975	4975	4975	1
548	20240430	103900	131938445	4975	4970	4975	4970	15
549	20240430	103800	131863870	4970	4970	4970	4970	895
550	20240430	103700	127415720	4970	4970	4970	4970	0
551	20240430	103600	127415720	4970	4970	4970	4970	18
552	20240430	103500	127326260	4965	4965	4965	4965	100
553	20240430	103400	126829760	4970	4970	4970	4970	121
554	20240430	103300	126228390	4975	4975	4975	4975	500
555	20240430	103200	123740890	4975	4975	4975	4975	0
556	20240430	103100	123740890	4975	4975	4975	4975	10
557	20240430	103000	123691140	4975	4975	4975	4975	1
558	20240430	102900	123686165	4970	4970	4970	4970	1
559	20240430	102800	123681195	4980	4980	4980	4980	0
560	20240430	102700	123681195	4980	4980	4980	4980	0
561	20240430	102600	123681195	4980	4980	4980	4980	0
562	20240430	102500	123681195	4980	4980	4980	4980	0
563	20240430	102400	123681195	4980	4980	4980	4980	0
564	20240430	102300	123681195	4980	4980	4980	4980	0
565	20240430	102200	123681195	4980	4980	4980	4980	0
566	20240430	102100	123681195	4980	4980	4980	4980	5
567	20240430	102000	123656295	4985	4985	4985	4985	0
568	20240430	101900	123656295	4985	4985	4985	4985	1
569	20240430	101800	123651310	4985	4985	4985	4985	0
570	20240430	101700	123651310	4985	4980	4985	4965	12
571	20240430	101600	123591550	4980	4980	4980	4980	1
572	20240430	101500	123586570	4960	4960	4960	4960	0
573	20240430	101400	123586570	4960	4965	4965	4960	300
574	20240430	101300	122098545	4960	4970	4970	4960	81
575	20240430	101200	121696755	4970	4980	4985	4970	52
576	20240430	101100	121437720	4990	4990	4990	4990	0
577	20240430	101000	121437720	4990	4990	4990	4990	0
578	20240430	100900	121437720	4990	4990	4990	4990	0
579	20240430	100800	121437720	4990	4990	4990	4990	0
580	20240430	100700	121437720	4990	4990	4990	4990	0
581	20240430	100600	121437720	4990	4990	4990	4990	8
582	20240430	100500	121397800	4990	4990	4990	4990	1
583	20240430	100400	121392810	4965	4975	4975	4965	2965
584	20240430	100300	106651105	4975	4975	4975	4975	36
585	20240430	100200	106472005	4975	4975	4975	4975	4
586	20240430	100100	106452105	4975	4975	4975	4975	1
587	20240430	100000	106447130	4990	4990	4990	4990	0
588	20240430	095900	106447130	4990	4990	4990	4990	0
589	20240430	095800	106447130	4990	4990	4990	4990	0
590	20240430	095700	106447130	4990	4990	4990	4990	0
591	20240430	095600	106447130	4990	4990	4990	4990	0
592	20240430	095500	106447130	4990	4990	4990	4990	0
593	20240430	095400	106447130	4990	4990	4990	4990	2
594	20240430	095300	106437150	4970	4970	4970	4970	0
595	20240430	095200	106437150	4970	4975	4975	4970	200
596	20240430	095100	105442185	4990	4990	4990	4990	1
597	20240430	095000	105437195	4975	4985	4990	4975	150
598	20240430	094900	104690200	4990	4980	4990	4980	200
599	20240430	094800	103694190	4980	4980	4980	4980	202
600	20240430	094700	102688230	4990	4990	4990	4990	400
601	20240430	094600	100692230	4990	4990	4990	4990	3
602	20240430	094500	100677260	4990	4965	4990	4965	66
603	20240430	094400	100349545	4990	4990	4990	4990	200
604	20240430	094300	99351545	4990	4985	4990	4985	2
605	20240430	094200	99341570	4965	4965	4965	4965	7
606	20240430	094100	99306815	4965	4980	4980	4965	300
607	20240430	094000	97813835	4980	4990	4990	4980	236
608	20240430	093900	96636215	5000	5000	5000	5000	602
609	20240430	093800	93626215	5000	5000	5000	5000	0
610	20240430	093700	93626215	5000	4995	5000	4995	300
611	20240430	093600	92126335	5000	5000	5000	5000	0
612	20240430	093500	92126335	5000	5000	5000	5000	0
613	20240430	093400	92126335	5000	5000	5000	5000	0
614	20240430	093300	92126335	5000	5000	5000	5000	0
615	20240430	093200	92126335	5000	4995	5000	4990	707
616	20240430	093100	88597245	4995	4995	5000	4995	101
617	20240430	093000	88092745	5000	5000	5000	5000	89
618	20240430	092900	87647745	5000	5000	5000	5000	350
619	20240430	092800	85897745	5000	5000	5000	5000	86
620	20240430	092700	85467745	5020	5000	5020	5000	109
621	20240430	092600	84922545	5000	5010	5010	5000	2190
622	20240430	092500	73971525	5020	5010	5020	5010	739
623	20240430	092400	70263745	5020	5020	5020	5020	350
624	20240430	092300	68506745	5020	5010	5020	5010	1016
625	20240430	092200	63416575	5010	5010	5020	5010	106
626	20240430	092100	62884555	5020	5030	5030	5020	325
627	20240430	092000	61252715	5030	5000	5030	4980	1563
628	20240430	091900	53419805	5000	5000	5000	5000	507
629	20240430	091800	50884805	4965	5000	5000	4960	1422
630	20240430	091700	43783780	5000	4990	5000	4990	318
631	20240430	091600	42196855	4990	5000	5000	4990	863
632	20240430	091500	37889025	5000	4990	5000	4990	797
633	20240430	091400	33909705	4990	4990	4990	4990	15
634	20240430	091300	33834855	4990	4990	5000	4955	1213
635	20240430	091200	27781505	4990	4960	4990	4960	1136
636	20240430	091100	22136080	4955	4945	4955	4945	123
637	20240430	091000	21527665	4960	4960	4960	4960	10
638	20240430	090900	21478065	4960	4960	4960	4960	111
639	20240430	090800	20927505	4945	4945	4945	4945	32
640	20240430	090700	20769265	4960	4970	4970	4945	536
641	20240430	090600	18118705	4970	4970	4970	4960	107
642	20240430	090500	17587955	4970	4970	4970	4950	249
643	20240430	090400	16350465	4970	4970	4970	4970	1
644	20240430	090300	16345495	4965	4955	4965	4955	115
645	20240430	090200	15774530	4965	4940	5000	4940	1063
646	20240430	090100	10489750	4910	4900	4935	4900	471
647	20240430	090000	8166920	4930	4890	4930	4890	1670