KissMeData/080520/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195400	27375920	4465	4465	4465	4465	119
3	20240430	195300	27375920	4465	4465	4465	4465	0
4	20240430	195200	27375920	4465	4465	4465	4465	0
5	20240430	195100	27375920	4465	4465	4465	4465	0
6	20240430	195000	27375920	4465	4465	4465	4465	0
7	20240430	194900	27375920	4465	4465	4465	4465	0
8	20240430	194800	27375920	4465	4465	4465	4465	0
9	20240430	194700	27375920	4465	4465	4465	4465	0
10	20240430	194600	27375920	4465	4465	4465	4465	0
11	20240430	194500	27375920	4465	4465	4465	4465	0
12	20240430	194400	27375920	4465	4465	4465	4465	0
13	20240430	194300	27375920	4465	4465	4465	4465	0
14	20240430	194200	27375920	4465	4465	4465	4465	0
15	20240430	194100	27375920	4465	4465	4465	4465	0
16	20240430	194000	27375920	4465	4465	4465	4465	0
17	20240430	193900	27375920	4465	4465	4465	4465	0
18	20240430	193800	27375920	4465	4465	4465	4465	0
19	20240430	193700	27375920	4465	4465	4465	4465	0
20	20240430	193600	27375920	4465	4465	4465	4465	0
21	20240430	193500	27375920	4465	4465	4465	4465	0
22	20240430	193400	27375920	4465	4465	4465	4465	0
23	20240430	193300	27375920	4465	4465	4465	4465	0
24	20240430	193200	27375920	4465	4465	4465	4465	0
25	20240430	193100	27375920	4465	4465	4465	4465	0
26	20240430	193000	27375920	4465	4465	4465	4465	0
27	20240430	192900	27375920	4465	4465	4465	4465	0
28	20240430	192800	27375920	4465	4465	4465	4465	0
29	20240430	192700	27375920	4465	4465	4465	4465	0
30	20240430	192600	27375920	4465	4465	4465	4465	0
31	20240430	192500	27375920	4465	4465	4465	4465	0
32	20240430	192400	27375920	4465	4465	4465	4465	119
33	20240430	192300	27375920	4465	4465	4465	4465	0
34	20240430	192200	27375920	4465	4465	4465	4465	0
35	20240430	192100	27375920	4465	4465	4465	4465	0
36	20240430	192000	27375920	4465	4465	4465	4465	0
37	20240430	191900	27375920	4465	4465	4465	4465	0
38	20240430	191800	27375920	4465	4465	4465	4465	0
39	20240430	191700	27375920	4465	4465	4465	4465	0
40	20240430	191600	27375920	4465	4465	4465	4465	0
41	20240430	191500	27375920	4465	4465	4465	4465	0
42	20240430	191400	27375920	4465	4465	4465	4465	0
43	20240430	191300	27375920	4465	4465	4465	4465	0
44	20240430	191200	27375920	4465	4465	4465	4465	0
45	20240430	191100	27375920	4465	4465	4465	4465	0
46	20240430	191000	27375920	4465	4465	4465	4465	0
47	20240430	190900	27375920	4465	4465	4465	4465	0
48	20240430	190800	27375920	4465	4465	4465	4465	0
49	20240430	190700	27375920	4465	4465	4465	4465	0
50	20240430	190600	27375920	4465	4465	4465	4465	0
51	20240430	190500	27375920	4465	4465	4465	4465	0
52	20240430	190400	27375920	4465	4465	4465	4465	0
53	20240430	190300	27375920	4465	4465	4465	4465	0
54	20240430	190200	27375920	4465	4465	4465	4465	0
55	20240430	190100	27375920	4465	4465	4465	4465	0
56	20240430	190000	27375920	4465	4465	4465	4465	0
57	20240430	185900	27375920	4465	4465	4465	4465	0
58	20240430	185800	27375920	4465	4465	4465	4465	0
59	20240430	185700	27375920	4465	4465	4465	4465	0
60	20240430	185600	27375920	4465	4465	4465	4465	0
61	20240430	185500	27375920	4465	4465	4465	4465	0
62	20240430	185400	27375920	4465	4465	4465	4465	119
63	20240430	185300	27375920	4465	4465	4465	4465	0
64	20240430	185200	27375920	4465	4465	4465	4465	0
65	20240430	185100	27375920	4465	4465	4465	4465	0
66	20240430	185000	27375920	4465	4465	4465	4465	0
67	20240430	184900	27375920	4465	4465	4465	4465	0
68	20240430	184800	27375920	4465	4465	4465	4465	0
69	20240430	184700	27375920	4465	4465	4465	4465	0
70	20240430	184600	27375920	4465	4465	4465	4465	0
71	20240430	184500	27375920	4465	4465	4465	4465	0
72	20240430	184400	27375920	4465	4465	4465	4465	0
73	20240430	184300	27375920	4465	4465	4465	4465	0
74	20240430	184200	27375920	4465	4465	4465	4465	0
75	20240430	184100	27375920	4465	4465	4465	4465	0
76	20240430	184000	27375920	4465	4465	4465	4465	0
77	20240430	183900	27375920	4465	4465	4465	4465	0
78	20240430	183800	27375920	4465	4465	4465	4465	0
79	20240430	183700	27375920	4465	4465	4465	4465	0
80	20240430	183600	27375920	4465	4465	4465	4465	0
81	20240430	183500	27375920	4465	4465	4465	4465	0
82	20240430	183400	27375920	4465	4465	4465	4465	0
83	20240430	183300	27375920	4465	4465	4465	4465	0
84	20240430	183200	27375920	4465	4465	4465	4465	0
85	20240430	183100	27375920	4465	4465	4465	4465	0
86	20240430	183000	27375920	4465	4465	4465	4465	0
87	20240430	182900	27375920	4465	4465	4465	4465	0
88	20240430	182800	27375920	4465	4465	4465	4465	0
89	20240430	182700	27375920	4465	4465	4465	4465	0
90	20240430	182600	27375920	4465	4465	4465	4465	0
91	20240430	182500	27375920	4465	4465	4465	4465	0
92	20240430	182400	27375920	4465	4465	4465	4465	119
93	20240430	182300	27375920	4465	4465	4465	4465	0
94	20240430	182200	27375920	4465	4465	4465	4465	0
95	20240430	182100	27375920	4465	4465	4465	4465	0
96	20240430	182000	27375920	4465	4465	4465	4465	0
97	20240430	181900	27375920	4465	4465	4465	4465	0
98	20240430	181800	27375920	4465	4465	4465	4465	0
99	20240430	181700	27375920	4465	4465	4465	4465	0
100	20240430	181600	27375920	4465	4465	4465	4465	0
101	20240430	181500	27375920	4465	4465	4465	4465	0
102	20240430	181400	27375920	4465	4465	4465	4465	0
103	20240430	181300	27375920	4465	4465	4465	4465	0
104	20240430	181200	27375920	4465	4465	4465	4465	0
105	20240430	181100	27375920	4465	4465	4465	4465	0
106	20240430	181000	27375920	4465	4465	4465	4465	0
107	20240430	180900	27375920	4465	4465	4465	4465	0
108	20240430	180800	27375920	4465	4465	4465	4465	0
109	20240430	180700	27375920	4465	4465	4465	4465	0
110	20240430	180600	27375920	4465	4465	4465	4465	0
111	20240430	180500	27375920	4465	4465	4465	4465	0
112	20240430	180400	27375920	4465	4465	4465	4465	0
113	20240430	180300	27375920	4465	4465	4465	4465	0
114	20240430	180200	27375920	4465	4465	4465	4465	0
115	20240430	180100	27375920	4465	4465	4465	4465	0
116	20240430	180000	27375920	4465	4465	4465	4465	0
117	20240430	175900	27375920	4465	4465	4465	4465	0
118	20240430	175800	27375920	4465	4465	4465	4465	0
119	20240430	175700	27375920	4465	4465	4465	4465	0
120	20240430	175600	27375920	4465	4465	4465	4465	0
121	20240430	175500	27375920	4465	4465	4465	4465	0
122	20240430	175400	27375920	4465	4465	4465	4465	119
123	20240430	175300	27375920	4465	4465	4465	4465	0
124	20240430	175200	27375920	4465	4465	4465	4465	0
125	20240430	175100	27375920	4465	4465	4465	4465	0
126	20240430	175000	27375920	4465	4465	4465	4465	0
127	20240430	174900	27375920	4465	4465	4465	4465	0
128	20240430	174800	27375920	4465	4465	4465	4465	0
129	20240430	174700	27375920	4465	4465	4465	4465	0
130	20240430	174600	27375920	4465	4465	4465	4465	0
131	20240430	174500	27375920	4465	4465	4465	4465	0
132	20240430	174400	27375920	4465	4465	4465	4465	0
133	20240430	174300	27375920	4465	4465	4465	4465	0
134	20240430	174200	27375920	4465	4465	4465	4465	0
135	20240430	174100	27375920	4465	4465	4465	4465	0
136	20240430	174000	27375920	4465	4465	4465	4465	0
137	20240430	173900	27375920	4465	4465	4465	4465	0
138	20240430	173800	27375920	4465	4465	4465	4465	0
139	20240430	173700	27375920	4465	4465	4465	4465	0
140	20240430	173600	27375920	4465	4465	4465	4465	0
141	20240430	173500	27375920	4465	4465	4465	4465	0
142	20240430	173400	27375920	4465	4465	4465	4465	0
143	20240430	173300	27375920	4465	4465	4465	4465	0
144	20240430	173200	27375920	4465	4465	4465	4465	0
145	20240430	173100	27375920	4465	4465	4465	4465	0
146	20240430	173000	27375920	4465	4465	4465	4465	0
147	20240430	172900	27375920	4465	4465	4465	4465	0
148	20240430	172800	27375920	4465	4465	4465	4465	0
149	20240430	172700	27375920	4465	4465	4465	4465	0
150	20240430	172600	27375920	4465	4465	4465	4465	0
151	20240430	172500	27375920	4465	4465	4465	4465	0
152	20240430	172400	27375920	4465	4465	4465	4465	119
153	20240430	172300	27375920	4465	4465	4465	4465	0
154	20240430	172200	27375920	4465	4465	4465	4465	0
155	20240430	172100	27375920	4465	4465	4465	4465	0
156	20240430	172000	27375920	4465	4465	4465	4465	0
157	20240430	171900	27375920	4465	4465	4465	4465	0
158	20240430	171800	27375920	4465	4465	4465	4465	0
159	20240430	171700	27375920	4465	4465	4465	4465	0
160	20240430	171600	27375920	4465	4465	4465	4465	0
161	20240430	171500	27375920	4465	4465	4465	4465	0
162	20240430	171400	27375920	4465	4465	4465	4465	0
163	20240430	171300	27375920	4465	4465	4465	4465	0
164	20240430	171200	27375920	4465	4465	4465	4465	0
165	20240430	171100	27375920	4465	4465	4465	4465	0
166	20240430	171000	27375920	4465	4465	4465	4465	0
167	20240430	170900	27375920	4465	4465	4465	4465	0
168	20240430	170800	27375920	4465	4465	4465	4465	0
169	20240430	170700	27375920	4465	4465	4465	4465	0
170	20240430	170600	27375920	4465	4465	4465	4465	0
171	20240430	170500	27375920	4465	4465	4465	4465	0
172	20240430	170400	27375920	4465	4465	4465	4465	0
173	20240430	170300	27375920	4465	4465	4465	4465	0
174	20240430	170200	27375920	4465	4465	4465	4465	0
175	20240430	170100	27375920	4465	4465	4465	4465	0
176	20240430	170000	27375920	4465	4465	4465	4465	0
177	20240430	165900	27375920	4465	4465	4465	4465	0
178	20240430	165800	27375920	4465	4465	4465	4465	0
179	20240430	165700	27375920	4465	4465	4465	4465	0
180	20240430	165600	27375920	4465	4465	4465	4465	0
181	20240430	165500	27375920	4465	4465	4465	4465	0
182	20240430	165400	27375920	4465	4465	4465	4465	119
183	20240430	165300	27375920	4465	4465	4465	4465	0
184	20240430	165200	27375920	4465	4465	4465	4465	0
185	20240430	165100	27375920	4465	4465	4465	4465	0
186	20240430	165000	27375920	4465	4465	4465	4465	0
187	20240430	164900	27375920	4465	4465	4465	4465	0
188	20240430	164800	27375920	4465	4465	4465	4465	0
189	20240430	164700	27375920	4465	4465	4465	4465	0
190	20240430	164600	27375920	4465	4465	4465	4465	0
191	20240430	164500	27375920	4465	4465	4465	4465	0
192	20240430	164400	27375920	4465	4465	4465	4465	0
193	20240430	164300	27375920	4465	4465	4465	4465	0
194	20240430	164200	27375920	4465	4465	4465	4465	0
195	20240430	164100	27375920	4465	4465	4465	4465	0
196	20240430	164000	27375920	4465	4465	4465	4465	0
197	20240430	163900	27375920	4465	4465	4465	4465	0
198	20240430	163800	27375920	4465	4465	4465	4465	0
199	20240430	163700	27375920	4465	4465	4465	4465	0
200	20240430	163600	27375920	4465	4465	4465	4465	0
201	20240430	163500	27375920	4465	4465	4465	4465	0
202	20240430	163400	27375920	4465	4465	4465	4465	0
203	20240430	163300	27375920	4465	4465	4465	4465	0
204	20240430	163200	27375920	4465	4465	4465	4465	0
205	20240430	163100	27375920	4465	4465	4465	4465	0
206	20240430	163000	27375920	4465	4465	4465	4465	0
207	20240430	162900	27375920	4465	4465	4465	4465	0
208	20240430	162800	27375920	4465	4465	4465	4465	0
209	20240430	162700	27375920	4465	4465	4465	4465	0
210	20240430	162600	27375920	4465	4465	4465	4465	0
211	20240430	162500	27375920	4465	4465	4465	4465	0
212	20240430	162400	27375920	4465	4465	4465	4465	119
213	20240430	162300	27375920	4465	4465	4465	4465	0
214	20240430	162200	27375920	4465	4465	4465	4465	0
215	20240430	162100	27375920	4465	4465	4465	4465	0
216	20240430	162000	27375920	4465	4465	4465	4465	0
217	20240430	161900	27375920	4465	4465	4465	4465	0
218	20240430	161800	27375920	4465	4465	4465	4465	0
219	20240430	161700	27375920	4465	4465	4465	4465	0
220	20240430	161600	27375920	4465	4465	4465	4465	0
221	20240430	161500	27375920	4465	4465	4465	4465	0
222	20240430	161400	27375920	4465	4465	4465	4465	0
223	20240430	161300	27375920	4465	4465	4465	4465	0
224	20240430	161200	27375920	4465	4465	4465	4465	0
225	20240430	161100	27375920	4465	4465	4465	4465	0
226	20240430	161000	27375920	4465	4465	4465	4465	0
227	20240430	160900	27375920	4465	4465	4465	4465	0
228	20240430	160800	27375920	4465	4465	4465	4465	0
229	20240430	160700	27375920	4465	4465	4465	4465	0
230	20240430	160600	27375920	4465	4465	4465	4465	0
231	20240430	160500	27375920	4465	4465	4465	4465	0
232	20240430	160400	27375920	4465	4465	4465	4465	0
233	20240430	160300	27375920	4465	4465	4465	4465	0
234	20240430	160200	27375920	4465	4465	4465	4465	0
235	20240430	160100	27375920	4465	4465	4465	4465	0
236	20240430	160000	27375920	4465	4465	4465	4465	0
237	20240430	155900	27375920	4465	4465	4465	4465	0
238	20240430	155800	27375920	4465	4465	4465	4465	0
239	20240430	155700	27375920	4465	4465	4465	4465	0
240	20240430	155600	27375920	4465	4465	4465	4465	0
241	20240430	155500	27375920	4465	4465	4465	4465	0
242	20240430	155400	27375920	4465	4465	4465	4465	119
243	20240430	155300	27375920	4465	4465	4465	4465	0
244	20240430	155200	27375920	4465	4465	4465	4465	0
245	20240430	155100	27375920	4465	4465	4465	4465	0
246	20240430	155000	27375920	4465	4465	4465	4465	0
247	20240430	154900	27375920	4465	4465	4465	4465	0
248	20240430	154800	27375920	4465	4465	4465	4465	0
249	20240430	154700	27375920	4465	4465	4465	4465	0
250	20240430	154600	27375920	4465	4465	4465	4465	0
251	20240430	154500	27375920	4465	4465	4465	4465	0
252	20240430	154400	27375920	4465	4465	4465	4465	0
253	20240430	154300	27375920	4465	4465	4465	4465	0
254	20240430	154200	27375920	4465	4465	4465	4465	0
255	20240430	154100	27375920	4465	4465	4465	4465	0
256	20240430	154000	27375920	4465	4465	4465	4465	0
257	20240430	153900	27375920	4465	4465	4465	4465	0
258	20240430	153800	27375920	4465	4465	4465	4465	0
259	20240430	153700	27375920	4465	4465	4465	4465	0
260	20240430	153600	27375920	4465	4465	4465	4465	0
261	20240430	153500	27375920	4465	4465	4465	4465	0
262	20240430	153400	27375920	4465	4465	4465	4465	0
263	20240430	153300	27375920	4465	4465	4465	4465	0
264	20240430	153200	27375920	4465	4465	4465	4465	0
265	20240430	153100	27375920	4465	4465	4465	4465	0
266	20240430	153000	27375920	4465	4465	4465	4465	119
267	20240430	152900	26844585	4465	4465	4465	4465	0
268	20240430	152800	26844585	4465	4465	4465	4465	0
269	20240430	152700	26844585	4465	4465	4465	4465	0
270	20240430	152600	26844585	4465	4465	4465	4465	0
271	20240430	152500	26844585	4465	4465	4465	4465	0
272	20240430	152400	26844585	4465	4465	4465	4465	0
273	20240430	152300	26844585	4465	4465	4465	4465	0
274	20240430	152200	26844585	4465	4465	4465	4465	0
275	20240430	152100	26844585	4465	4465	4465	4465	0
276	20240430	152000	26844585	4465	4465	4465	4465	0
277	20240430	151900	26844585	4465	4465	4465	4465	158
278	20240430	151800	26139115	4465	4465	4465	4465	0
279	20240430	151700	26139115	4465	4465	4465	4465	0
280	20240430	151600	26139115	4465	4465	4465	4465	0
281	20240430	151500	26139115	4465	4465	4465	4465	19
282	20240430	151400	26054280	4465	4465	4465	4465	0
283	20240430	151300	26054280	4465	4465	4465	4465	0
284	20240430	151200	26054280	4465	4465	4465	4465	0
285	20240430	151100	26054280	4465	4465	4465	4465	0
286	20240430	151000	26054280	4465	4465	4465	4465	0
287	20240430	150900	26054280	4465	4465	4465	4465	30
288	20240430	150800	25920330	4465	4465	4465	4465	4
289	20240430	150700	25902470	4455	4455	4455	4455	0
290	20240430	150600	25902470	4455	4465	4465	4455	79
291	20240430	150500	25550505	4455	4455	4455	4455	24
292	20240430	150400	25443585	4450	4450	4450	4450	0
293	20240430	150300	25443585	4450	4450	4450	4450	0
294	20240430	150200	25443585	4450	4450	4450	4450	0
295	20240430	150100	25443585	4450	4450	4450	4450	0
296	20240430	150000	25443585	4450	4450	4450	4450	4
297	20240430	145900	25425785	4450	4450	4450	4450	200
298	20240430	145800	24535785	4445	4445	4445	4445	72
299	20240430	145700	24215745	4450	4450	4450	4450	0
300	20240430	145600	24215745	4450	4450	4450	4450	0
301	20240430	145500	24215745	4450	4450	4450	4450	0
302	20240430	145400	24215745	4450	4450	4450	4450	0
303	20240430	145300	24215745	4450	4450	4450	4450	0
304	20240430	145200	24215745	4450	4450	4450	4450	0
305	20240430	145100	24215745	4450	4450	4450	4450	0
306	20240430	145000	24215745	4450	4450	4450	4450	0
307	20240430	144900	24215745	4450	4450	4450	4450	0
308	20240430	144800	24215745	4450	4450	4450	4450	0
309	20240430	144700	24215745	4450	4450	4450	4450	0
310	20240430	144600	24215745	4450	4450	4450	4450	0
311	20240430	144500	24215745	4450	4450	4450	4450	0
312	20240430	144400	24215745	4450	4450	4450	4450	0
313	20240430	144300	24215745	4450	4450	4450	4450	0
314	20240430	144200	24215745	4450	4450	4450	4450	0
315	20240430	144100	24215745	4450	4450	4450	4450	0
316	20240430	144000	24215745	4450	4450	4450	4450	0
317	20240430	143900	24215745	4450	4450	4450	4450	0
318	20240430	143800	24215745	4450	4450	4450	4450	0
319	20240430	143700	24215745	4450	4450	4450	4450	0
320	20240430	143600	24215745	4450	4450	4450	4450	0
321	20240430	143500	24215745	4450	4450	4450	4450	1
322	20240430	143400	24211295	4445	4445	4445	4445	0
323	20240430	143300	24211295	4445	4445	4445	4445	0
324	20240430	143200	24211295	4445	4445	4445	4445	0
325	20240430	143100	24211295	4445	4445	4445	4445	0
326	20240430	143000	24211295	4445	4445	4445	4445	0
327	20240430	142900	24211295	4445	4445	4445	4445	1
328	20240430	142800	24206850	4445	4450	4450	4445	811
329	20240430	142700	20600940	4465	4465	4465	4465	0
330	20240430	142600	20600940	4465	4465	4465	4465	0
331	20240430	142500	20600940	4465	4465	4465	4465	0
332	20240430	142400	20600940	4465	4465	4465	4465	0
333	20240430	142300	20600940	4465	4465	4465	4465	0
334	20240430	142200	20600940	4465	4465	4465	4465	0
335	20240430	142100	20600940	4465	4465	4465	4465	0
336	20240430	142000	20600940	4465	4465	4465	4465	0
337	20240430	141900	20600940	4465	4465	4465	4465	0
338	20240430	141800	20600940	4465	4465	4465	4465	0
339	20240430	141700	20600940	4465	4465	4465	4465	0
340	20240430	141600	20600940	4465	4465	4465	4465	0
341	20240430	141500	20600940	4465	4465	4465	4465	0
342	20240430	141400	20600940	4465	4465	4465	4465	0
343	20240430	141300	20600940	4465	4465	4465	4465	0
344	20240430	141200	20600940	4465	4465	4465	4465	0
345	20240430	141100	20600940	4465	4465	4465	4465	0
346	20240430	141000	20600940	4465	4465	4465	4465	0
347	20240430	140900	20600940	4465	4465	4465	4465	0
348	20240430	140800	20600940	4465	4465	4465	4465	0
349	20240430	140700	20600940	4465	4465	4465	4465	0
350	20240430	140600	20600940	4465	4465	4465	4465	0
351	20240430	140500	20600940	4465	4465	4465	4465	0
352	20240430	140400	20600940	4465	4465	4465	4465	0
353	20240430	140300	20600940	4465	4465	4465	4465	0
354	20240430	140200	20600940	4465	4465	4465	4465	0
355	20240430	140100	20600940	4465	4465	4465	4465	0
356	20240430	140000	20600940	4465	4465	4465	4465	0
357	20240430	135900	20600940	4465	4465	4465	4465	0
358	20240430	135800	20600940	4465	4465	4465	4465	0
359	20240430	135700	20600940	4465	4465	4465	4465	0
360	20240430	135600	20600940	4465	4465	4465	4465	0
361	20240430	135500	20600940	4465	4465	4465	4465	1
362	20240430	135400	20596475	4450	4450	4450	4450	97
363	20240430	135300	20164825	4460	4460	4460	4460	3
364	20240430	135200	20151445	4465	4465	4465	4465	0
365	20240430	135100	20151445	4465	4465	4465	4465	0
366	20240430	135000	20151445	4465	4465	4465	4465	0
367	20240430	134900	20151445	4465	4465	4465	4465	0
368	20240430	134800	20151445	4465	4465	4465	4465	0
369	20240430	134700	20151445	4465	4465	4465	4465	0
370	20240430	134600	20151445	4465	4465	4465	4465	0
371	20240430	134500	20151445	4465	4465	4465	4465	0
372	20240430	134400	20151445	4465	4465	4465	4465	0
373	20240430	134300	20151445	4465	4465	4465	4465	0
374	20240430	134200	20151445	4465	4465	4465	4465	0
375	20240430	134100	20151445	4465	4465	4465	4465	0
376	20240430	134000	20151445	4465	4465	4465	4465	0
377	20240430	133900	20151445	4465	4465	4465	4465	0
378	20240430	133800	20151445	4465	4465	4465	4465	0
379	20240430	133700	20151445	4465	4465	4465	4465	0
380	20240430	133600	20151445	4465	4465	4465	4465	0
381	20240430	133500	20151445	4465	4465	4465	4465	0
382	20240430	133400	20151445	4465	4465	4465	4465	13
383	20240430	133300	20093400	4470	4470	4470	4470	0
384	20240430	133200	20093400	4470	4470	4470	4470	0
385	20240430	133100	20093400	4470	4470	4470	4470	0
386	20240430	133000	20093400	4470	4470	4470	4470	74
387	20240430	132900	19762620	4475	4475	4475	4475	0
388	20240430	132800	19762620	4475	4475	4475	4475	3
389	20240430	132700	19749195	4480	4480	4480	4480	0
390	20240430	132600	19749195	4480	4480	4480	4480	0
391	20240430	132500	19749195	4480	4480	4480	4480	0
392	20240430	132400	19749195	4480	4480	4480	4480	0
393	20240430	132300	19749195	4480	4480	4480	4480	0
394	20240430	132200	19749195	4480	4480	4480	4480	0
395	20240430	132100	19749195	4480	4480	4480	4480	0
396	20240430	132000	19749195	4480	4480	4480	4480	0
397	20240430	131900	19749195	4480	4480	4480	4480	0
398	20240430	131800	19749195	4480	4480	4480	4480	0
399	20240430	131700	19749195	4480	4480	4480	4480	0
400	20240430	131600	19749195	4480	4475	4480	4475	600
401	20240430	131500	17061235	4475	4475	4475	4475	0
402	20240430	131400	17061235	4475	4475	4475	4475	200
403	20240430	131300	16166235	4475	4475	4475	4475	0
404	20240430	131200	16166235	4475	4475	4475	4475	1
405	20240430	131100	16161760	4470	4470	4470	4470	0
406	20240430	131000	16161760	4470	4470	4470	4470	0
407	20240430	130900	16161760	4470	4470	4470	4470	0
408	20240430	130800	16161760	4470	4470	4470	4470	28
409	20240430	130700	16036600	4470	4470	4470	4470	0
410	20240430	130600	16036600	4470	4470	4470	4470	67
411	20240430	130500	15737110	4470	4470	4470	4470	0
412	20240430	130400	15737110	4470	4470	4470	4470	0
413	20240430	130300	15737110	4470	4470	4470	4470	0
414	20240430	130200	15737110	4470	4470	4470	4470	0
415	20240430	130100	15737110	4470	4470	4470	4470	0
416	20240430	130000	15737110	4470	4470	4470	4470	187
417	20240430	125900	14901220	4470	4470	4470	4470	43
418	20240430	125800	14709010	4470	4470	4470	4470	0
419	20240430	125700	14709010	4470	4470	4470	4470	0
420	20240430	125600	14709010	4470	4470	4470	4470	0
421	20240430	125500	14709010	4470	4470	4470	4470	0
422	20240430	125400	14709010	4470	4470	4470	4470	0
423	20240430	125300	14709010	4470	4470	4470	4470	3
424	20240430	125200	14695600	4475	4475	4475	4475	0
425	20240430	125100	14695600	4475	4475	4475	4475	0
426	20240430	125000	14695600	4475	4475	4475	4475	0
427	20240430	124900	14695600	4475	4475	4475	4475	0
428	20240430	124800	14695600	4475	4475	4475	4475	0
429	20240430	124700	14695600	4475	4475	4475	4475	0
430	20240430	124600	14695600	4475	4475	4475	4475	0
431	20240430	124500	14695600	4475	4475	4475	4475	0
432	20240430	124400	14695600	4475	4475	4475	4475	0
433	20240430	124300	14695600	4475	4475	4475	4475	0
434	20240430	124200	14695600	4475	4475	4475	4475	0
435	20240430	124100	14695600	4475	4475	4475	4475	0
436	20240430	124000	14695600	4475	4475	4475	4475	0
437	20240430	123900	14695600	4475	4475	4475	4475	0
438	20240430	123800	14695600	4475	4475	4475	4475	0
439	20240430	123700	14695600	4475	4475	4475	4475	0
440	20240430	123600	14695600	4475	4475	4475	4475	0
441	20240430	123500	14695600	4475	4475	4475	4475	0
442	20240430	123400	14695600	4475	4475	4475	4475	0
443	20240430	123300	14695600	4475	4475	4475	4475	0
444	20240430	123200	14695600	4475	4475	4475	4475	0
445	20240430	123100	14695600	4475	4475	4475	4475	0
446	20240430	123000	14695600	4475	4475	4475	4475	1
447	20240430	122900	14691125	4465	4465	4465	4465	0
448	20240430	122800	14691125	4465	4465	4465	4465	0
449	20240430	122700	14691125	4465	4465	4465	4465	0
450	20240430	122600	14691125	4465	4465	4465	4465	0
451	20240430	122500	14691125	4465	4465	4465	4465	0
452	20240430	122400	14691125	4465	4465	4465	4465	0
453	20240430	122300	14691125	4465	4465	4465	4465	0
454	20240430	122200	14691125	4465	4465	4465	4465	0
455	20240430	122100	14691125	4465	4465	4465	4465	1
456	20240430	122000	14686660	4475	4475	4475	4475	0
457	20240430	121900	14686660	4475	4475	4475	4475	0
458	20240430	121800	14686660	4475	4475	4475	4475	0
459	20240430	121700	14686660	4475	4475	4475	4475	0
460	20240430	121600	14686660	4475	4475	4475	4475	0
461	20240430	121500	14686660	4475	4475	4475	4475	0
462	20240430	121400	14686660	4475	4475	4475	4475	0
463	20240430	121300	14686660	4475	4475	4475	4475	0
464	20240430	121200	14686660	4475	4475	4475	4475	0
465	20240430	121100	14686660	4475	4475	4475	4475	0
466	20240430	121000	14686660	4475	4475	4475	4475	0
467	20240430	120900	14686660	4475	4475	4475	4475	1
468	20240430	120800	14682185	4475	4475	4475	4475	0
469	20240430	120700	14682185	4475	4475	4475	4475	0
470	20240430	120600	14682185	4475	4475	4475	4475	0
471	20240430	120500	14682185	4475	4475	4475	4475	0
472	20240430	120400	14682185	4475	4475	4475	4475	0
473	20240430	120300	14682185	4475	4475	4475	4475	0
474	20240430	120200	14682185	4475	4475	4475	4475	0
475	20240430	120100	14682185	4475	4475	4475	4475	0
476	20240430	120000	14682185	4475	4475	4475	4475	0
477	20240430	115900	14682185	4475	4475	4475	4475	0
478	20240430	115800	14682185	4475	4475	4475	4475	0
479	20240430	115700	14682185	4475	4475	4475	4475	0
480	20240430	115600	14682185	4475	4475	4475	4475	0
481	20240430	115500	14682185	4475	4475	4475	4475	0
482	20240430	115400	14682185	4475	4475	4475	4475	0
483	20240430	115300	14682185	4475	4475	4475	4475	0
484	20240430	115200	14682185	4475	4475	4475	4475	0
485	20240430	115100	14682185	4475	4475	4475	4475	0
486	20240430	115000	14682185	4475	4475	4475	4475	0
487	20240430	114900	14682185	4475	4475	4475	4475	0
488	20240430	114800	14682185	4475	4475	4475	4475	0
489	20240430	114700	14682185	4475	4475	4475	4475	0
490	20240430	114600	14682185	4475	4475	4475	4475	0
491	20240430	114500	14682185	4475	4475	4475	4475	0
492	20240430	114400	14682185	4475	4475	4475	4475	0
493	20240430	114300	14682185	4475	4475	4475	4475	0
494	20240430	114200	14682185	4475	4475	4475	4475	0
495	20240430	114100	14682185	4475	4475	4475	4475	0
496	20240430	114000	14682185	4475	4475	4475	4475	0
497	20240430	113900	14682185	4475	4475	4475	4475	0
498	20240430	113800	14682185	4475	4475	4475	4475	0
499	20240430	113700	14682185	4475	4475	4475	4475	0
500	20240430	113600	14682185	4475	4475	4475	4475	0
501	20240430	113500	14682185	4475	4475	4475	4475	0
502	20240430	113400	14682185	4475	4475	4475	4475	0
503	20240430	113300	14682185	4475	4475	4475	4475	0
504	20240430	113200	14682185	4475	4475	4475	4475	0
505	20240430	113100	14682185	4475	4475	4475	4475	0
506	20240430	113000	14682185	4475	4475	4475	4475	0
507	20240430	112900	14682185	4475	4475	4475	4475	0
508	20240430	112800	14682185	4475	4475	4475	4475	0
509	20240430	112700	14682185	4475	4475	4475	4475	10
510	20240430	112600	14637435	4480	4480	4480	4480	0
511	20240430	112500	14637435	4480	4480	4480	4480	0
512	20240430	112400	14637435	4480	4480	4480	4480	0
513	20240430	112300	14637435	4480	4480	4480	4480	0
514	20240430	112200	14637435	4480	4480	4480	4480	0
515	20240430	112100	14637435	4480	4480	4480	4480	0
516	20240430	112000	14637435	4480	4480	4480	4480	0
517	20240430	111900	14637435	4480	4480	4480	4480	0
518	20240430	111800	14637435	4480	4480	4480	4480	0
519	20240430	111700	14637435	4480	4480	4480	4480	0
520	20240430	111600	14637435	4480	4480	4480	4480	0
521	20240430	111500	14637435	4480	4480	4480	4480	0
522	20240430	111400	14637435	4480	4475	4480	4475	8
523	20240430	111300	14601630	4445	4445	4445	4445	0
524	20240430	111200	14601630	4445	4445	4445	4445	0
525	20240430	111100	14601630	4445	4445	4445	4445	13
526	20240430	111000	14543845	4465	4465	4465	4465	0
527	20240430	110900	14543845	4465	4465	4465	4465	9
528	20240430	110800	14503660	4465	4465	4465	4465	21
529	20240430	110700	14409895	4480	4480	4480	4480	0
530	20240430	110600	14409895	4480	4480	4480	4480	0
531	20240430	110500	14409895	4480	4480	4480	4480	0
532	20240430	110400	14409895	4480	4480	4480	4480	0
533	20240430	110300	14409895	4480	4480	4480	4480	0
534	20240430	110200	14409895	4480	4480	4480	4480	0
535	20240430	110100	14409895	4480	4480	4480	4480	0
536	20240430	110000	14409895	4480	4480	4480	4480	0
537	20240430	105900	14409895	4480	4480	4480	4480	0
538	20240430	105800	14409895	4480	4480	4480	4480	0
539	20240430	105700	14409895	4480	4480	4480	4480	0
540	20240430	105600	14409895	4480	4480	4480	4480	0
541	20240430	105500	14409895	4480	4480	4480	4480	0
542	20240430	105400	14409895	4480	4480	4480	4480	0
543	20240430	105300	14409895	4480	4480	4480	4480	0
544	20240430	105200	14409895	4480	4480	4480	4480	0
545	20240430	105100	14409895	4480	4480	4480	4480	0
546	20240430	105000	14409895	4480	4480	4480	4480	0
547	20240430	104900	14409895	4480	4480	4480	4480	0
548	20240430	104800	14409895	4480	4480	4480	4480	0
549	20240430	104700	14409895	4480	4480	4480	4480	0
550	20240430	104600	14409895	4480	4480	4480	4480	0
551	20240430	104500	14409895	4480	4480	4480	4480	0
552	20240430	104400	14409895	4480	4480	4480	4480	0
553	20240430	104300	14409895	4480	4480	4480	4480	0
554	20240430	104200	14409895	4480	4480	4480	4480	0
555	20240430	104100	14409895	4480	4480	4480	4480	0
556	20240430	104000	14409895	4480	4480	4480	4480	0
557	20240430	103900	14409895	4480	4480	4480	4480	0
558	20240430	103800	14409895	4480	4480	4480	4480	0
559	20240430	103700	14409895	4480	4480	4480	4480	0
560	20240430	103600	14409895	4480	4480	4480	4480	0
561	20240430	103500	14409895	4480	4480	4480	4480	0
562	20240430	103400	14409895	4480	4480	4480	4480	0
563	20240430	103300	14409895	4480	4480	4480	4480	0
564	20240430	103200	14409895	4480	4480	4480	4480	0
565	20240430	103100	14409895	4480	4480	4480	4480	0
566	20240430	103000	14409895	4480	4480	4480	4480	0
567	20240430	102900	14409895	4480	4480	4480	4480	0
568	20240430	102800	14409895	4480	4480	4480	4480	0
569	20240430	102700	14409895	4480	4480	4480	4480	0
570	20240430	102600	14409895	4480	4480	4480	4480	0
571	20240430	102500	14409895	4480	4480	4480	4480	0
572	20240430	102400	14409895	4480	4480	4480	4480	0
573	20240430	102300	14409895	4480	4480	4480	4480	0
574	20240430	102200	14409895	4480	4480	4480	4480	0
575	20240430	102100	14409895	4480	4480	4480	4480	0
576	20240430	102000	14409895	4480	4480	4480	4480	0
577	20240430	101900	14409895	4480	4480	4480	4480	0
578	20240430	101800	14409895	4480	4480	4480	4480	0
579	20240430	101700	14409895	4480	4480	4480	4480	0
580	20240430	101600	14409895	4480	4480	4480	4480	0
581	20240430	101500	14409895	4480	4480	4480	4480	0
582	20240430	101400	14409895	4480	4480	4480	4480	0
583	20240430	101300	14409895	4480	4480	4480	4480	0
584	20240430	101200	14409895	4480	4480	4480	4480	0
585	20240430	101100	14409895	4480	4480	4480	4480	0
586	20240430	101000	14409895	4480	4480	4480	4480	100
587	20240430	100900	13961895	4480	4480	4480	4480	0
588	20240430	100800	13961895	4480	4480	4480	4480	3
589	20240430	100700	13948455	4480	4480	4480	4480	0
590	20240430	100600	13948455	4480	4480	4480	4480	0
591	20240430	100500	13948455	4480	4445	4480	4445	3
592	20240430	100400	13935085	4480	4480	4480	4480	0
593	20240430	100300	13935085	4480	4480	4480	4480	300
594	20240430	100200	12591085	4480	4480	4480	4480	0
595	20240430	100100	12591085	4480	4480	4480	4480	0
596	20240430	100000	12591085	4480	4480	4480	4480	0
597	20240430	095900	12591085	4480	4480	4480	4480	0
598	20240430	095800	12591085	4480	4480	4480	4480	2
599	20240430	095700	12582125	4445	4445	4445	4445	0
600	20240430	095600	12582125	4445	4445	4445	4445	0
601	20240430	095500	12582125	4445	4445	4445	4445	25
602	20240430	095400	12471000	4480	4480	4480	4480	121
603	20240430	095300	11928920	4480	4480	4480	4480	0
604	20240430	095200	11928920	4480	4480	4480	4480	0
605	20240430	095100	11928920	4480	4480	4480	4480	0
606	20240430	095000	11928920	4480	4480	4480	4480	0
607	20240430	094900	11928920	4480	4480	4480	4480	0
608	20240430	094800	11928920	4480	4480	4480	4480	30
609	20240430	094700	11794520	4480	4480	4480	4480	0
610	20240430	094600	11794520	4480	4480	4480	4480	0
611	20240430	094500	11794520	4480	4480	4480	4480	0
612	20240430	094400	11794520	4480	4480	4480	4480	0
613	20240430	094300	11794520	4480	4480	4480	4480	0
614	20240430	094200	11794520	4480	4480	4480	4480	0
615	20240430	094100	11794520	4480	4480	4480	4480	0
616	20240430	094000	11794520	4480	4480	4480	4480	0
617	20240430	093900	11794520	4480	4480	4480	4480	0
618	20240430	093800	11794520	4480	4480	4480	4480	0
619	20240430	093700	11794520	4480	4480	4480	4480	0
620	20240430	093600	11794520	4480	4480	4480	4480	0
621	20240430	093500	11794520	4480	4480	4480	4480	20
622	20240430	093400	11704920	4480	4480	4480	4480	600
623	20240430	093300	9016920	4480	4480	4480	4480	0
624	20240430	093200	9016920	4480	4480	4480	4480	0
625	20240430	093100	9016920	4480	4480	4480	4480	0
626	20240430	093000	9016920	4480	4480	4480	4480	0
627	20240430	092900	9016920	4480	4480	4480	4480	0
628	20240430	092800	9016920	4480	4480	4480	4480	0
629	20240430	092700	9016920	4480	4480	4480	4480	0
630	20240430	092600	9016920	4480	4480	4480	4480	0
631	20240430	092500	9016920	4480	4480	4480	4480	6
632	20240430	092400	8990040	4480	4480	4480	4480	0
633	20240430	092300	8990040	4480	4480	4480	4480	255
634	20240430	092200	7847640	4480	4480	4480	4480	624
635	20240430	092100	5052120	4480	4450	4480	4445	201
636	20240430	092000	4158580	4475	4475	4475	4475	0
637	20240430	091900	4158580	4475	4455	4475	4455	136
638	20240430	091800	3550635	4450	4445	4450	4445	734
639	20240430	091700	287965	4445	4445	4445	4445	0
640	20240430	091600	287965	4445	4445	4445	4445	0
641	20240430	091500	287965	4445	4445	4445	4445	0
642	20240430	091400	287965	4445	4445	4445	4445	0
643	20240430	091300	287965	4445	4445	4445	4445	0
644	20240430	091200	287965	4445	4445	4445	4445	0
645	20240430	091100	287965	4445	4445	4445	4445	0
646	20240430	091000	287965	4445	4445	4445	4445	0
647	20240430	090900	287965	4445	4445	4445	4445	0
648	20240430	090800	287965	4445	4445	4445	4445	1
649	20240430	090700	283520	4430	4430	4430	4430	0
650	20240430	090600	283520	4430	4430	4430	4430	0
651	20240430	090500	283520	4430	4430	4430	4430	0
652	20240430	090400	283520	4430	4430	4430	4430	0
653	20240430	090300	283520	4430	4430	4430	4430	0
654	20240430	090200	283520	4430	4430	4430	4430	64
655	20240430	090100	0	4420	4420	4420	4420	0
656	20240430	090000	0	4420	4420	4420	4420	0