KissMeData/100130/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200800	137145095	2955	2955	2955	2955	5108
3	20240430	200700	137145095	2955	2955	2955	2955	0
4	20240430	200600	137145095	2955	2955	2955	2955	0
5	20240430	200500	137145095	2955	2955	2955	2955	0
6	20240430	200400	137145095	2955	2955	2955	2955	0
7	20240430	200300	137145095	2955	2955	2955	2955	0
8	20240430	200200	137145095	2955	2955	2955	2955	0
9	20240430	200100	137145095	2955	2955	2955	2955	0
10	20240430	200000	137145095	2955	2955	2955	2955	0
11	20240430	195900	137145095	2955	2955	2955	2955	0
12	20240430	195800	137145095	2955	2955	2955	2955	0
13	20240430	195700	137145095	2955	2955	2955	2955	0
14	20240430	195600	137145095	2955	2955	2955	2955	0
15	20240430	195500	137145095	2955	2955	2955	2955	0
16	20240430	195400	137145095	2955	2955	2955	2955	0
17	20240430	195300	137145095	2955	2955	2955	2955	0
18	20240430	195200	137145095	2955	2955	2955	2955	0
19	20240430	195100	137145095	2955	2955	2955	2955	0
20	20240430	195000	137145095	2955	2955	2955	2955	0
21	20240430	194900	137145095	2955	2955	2955	2955	0
22	20240430	194800	137145095	2955	2955	2955	2955	0
23	20240430	194700	137145095	2955	2955	2955	2955	0
24	20240430	194600	137145095	2955	2955	2955	2955	0
25	20240430	194500	137145095	2955	2955	2955	2955	0
26	20240430	194400	137145095	2955	2955	2955	2955	0
27	20240430	194300	137145095	2955	2955	2955	2955	0
28	20240430	194200	137145095	2955	2955	2955	2955	0
29	20240430	194100	137145095	2955	2955	2955	2955	0
30	20240430	194000	137145095	2955	2955	2955	2955	0
31	20240430	193900	137145095	2955	2955	2955	2955	0
32	20240430	193800	137145095	2955	2955	2955	2955	5108
33	20240430	193700	137145095	2955	2955	2955	2955	0
34	20240430	193600	137145095	2955	2955	2955	2955	0
35	20240430	193500	137145095	2955	2955	2955	2955	0
36	20240430	193400	137145095	2955	2955	2955	2955	0
37	20240430	193300	137145095	2955	2955	2955	2955	0
38	20240430	193200	137145095	2955	2955	2955	2955	0
39	20240430	193100	137145095	2955	2955	2955	2955	0
40	20240430	193000	137145095	2955	2955	2955	2955	0
41	20240430	192900	137145095	2955	2955	2955	2955	0
42	20240430	192800	137145095	2955	2955	2955	2955	0
43	20240430	192700	137145095	2955	2955	2955	2955	0
44	20240430	192600	137145095	2955	2955	2955	2955	0
45	20240430	192500	137145095	2955	2955	2955	2955	0
46	20240430	192400	137145095	2955	2955	2955	2955	0
47	20240430	192300	137145095	2955	2955	2955	2955	0
48	20240430	192200	137145095	2955	2955	2955	2955	0
49	20240430	192100	137145095	2955	2955	2955	2955	0
50	20240430	192000	137145095	2955	2955	2955	2955	0
51	20240430	191900	137145095	2955	2955	2955	2955	0
52	20240430	191800	137145095	2955	2955	2955	2955	0
53	20240430	191700	137145095	2955	2955	2955	2955	0
54	20240430	191600	137145095	2955	2955	2955	2955	0
55	20240430	191500	137145095	2955	2955	2955	2955	0
56	20240430	191400	137145095	2955	2955	2955	2955	0
57	20240430	191300	137145095	2955	2955	2955	2955	0
58	20240430	191200	137145095	2955	2955	2955	2955	0
59	20240430	191100	137145095	2955	2955	2955	2955	0
60	20240430	191000	137145095	2955	2955	2955	2955	0
61	20240430	190900	137145095	2955	2955	2955	2955	0
62	20240430	190800	137145095	2955	2955	2955	2955	5108
63	20240430	190700	137145095	2955	2955	2955	2955	0
64	20240430	190600	137145095	2955	2955	2955	2955	0
65	20240430	190500	137145095	2955	2955	2955	2955	0
66	20240430	190400	137145095	2955	2955	2955	2955	0
67	20240430	190300	137145095	2955	2955	2955	2955	0
68	20240430	190200	137145095	2955	2955	2955	2955	0
69	20240430	190100	137145095	2955	2955	2955	2955	0
70	20240430	190000	137145095	2955	2955	2955	2955	0
71	20240430	185900	137145095	2955	2955	2955	2955	0
72	20240430	185800	137145095	2955	2955	2955	2955	0
73	20240430	185700	137145095	2955	2955	2955	2955	0
74	20240430	185600	137145095	2955	2955	2955	2955	0
75	20240430	185500	137145095	2955	2955	2955	2955	0
76	20240430	185400	137145095	2955	2955	2955	2955	0
77	20240430	185300	137145095	2955	2955	2955	2955	0
78	20240430	185200	137145095	2955	2955	2955	2955	0
79	20240430	185100	137145095	2955	2955	2955	2955	0
80	20240430	185000	137145095	2955	2955	2955	2955	0
81	20240430	184900	137145095	2955	2955	2955	2955	0
82	20240430	184800	137145095	2955	2955	2955	2955	0
83	20240430	184700	137145095	2955	2955	2955	2955	0
84	20240430	184600	137145095	2955	2955	2955	2955	0
85	20240430	184500	137145095	2955	2955	2955	2955	0
86	20240430	184400	137145095	2955	2955	2955	2955	0
87	20240430	184300	137145095	2955	2955	2955	2955	0
88	20240430	184200	137145095	2955	2955	2955	2955	0
89	20240430	184100	137145095	2955	2955	2955	2955	0
90	20240430	184000	137145095	2955	2955	2955	2955	0
91	20240430	183900	137145095	2955	2955	2955	2955	0
92	20240430	183800	137145095	2955	2955	2955	2955	5108
93	20240430	183700	137145095	2955	2955	2955	2955	0
94	20240430	183600	137145095	2955	2955	2955	2955	0
95	20240430	183500	137145095	2955	2955	2955	2955	0
96	20240430	183400	137145095	2955	2955	2955	2955	0
97	20240430	183300	137145095	2955	2955	2955	2955	0
98	20240430	183200	137145095	2955	2955	2955	2955	0
99	20240430	183100	137145095	2955	2955	2955	2955	0
100	20240430	183000	137145095	2955	2955	2955	2955	0
101	20240430	182900	137145095	2955	2955	2955	2955	0
102	20240430	182800	137145095	2955	2955	2955	2955	0
103	20240430	182700	137145095	2955	2955	2955	2955	0
104	20240430	182600	137145095	2955	2955	2955	2955	0
105	20240430	182500	137145095	2955	2955	2955	2955	0
106	20240430	182400	137145095	2955	2955	2955	2955	0
107	20240430	182300	137145095	2955	2955	2955	2955	0
108	20240430	182200	137145095	2955	2955	2955	2955	0
109	20240430	182100	137145095	2955	2955	2955	2955	0
110	20240430	182000	137145095	2955	2955	2955	2955	0
111	20240430	181900	137145095	2955	2955	2955	2955	0
112	20240430	181800	137145095	2955	2955	2955	2955	0
113	20240430	181700	137145095	2955	2955	2955	2955	0
114	20240430	181600	137145095	2955	2955	2955	2955	0
115	20240430	181500	137145095	2955	2955	2955	2955	0
116	20240430	181400	137145095	2955	2955	2955	2955	0
117	20240430	181300	137145095	2955	2955	2955	2955	0
118	20240430	181200	137145095	2955	2955	2955	2955	0
119	20240430	181100	137145095	2955	2955	2955	2955	0
120	20240430	181000	137145095	2955	2955	2955	2955	0
121	20240430	180900	137145095	2955	2955	2955	2955	0
122	20240430	180800	137145095	2955	2955	2955	2955	5108
123	20240430	180700	137145095	2955	2955	2955	2955	0
124	20240430	180600	137145095	2955	2955	2955	2955	0
125	20240430	180500	137145095	2955	2955	2955	2955	0
126	20240430	180400	137145095	2955	2955	2955	2955	0
127	20240430	180300	137145095	2955	2955	2955	2955	0
128	20240430	180200	137145095	2955	2955	2955	2955	0
129	20240430	180100	137145095	2955	2955	2955	2955	0
130	20240430	180000	137145095	2955	2955	2955	2955	0
131	20240430	175900	137145095	2955	2955	2955	2955	0
132	20240430	175800	137145095	2955	2955	2955	2955	0
133	20240430	175700	137145095	2955	2955	2955	2955	0
134	20240430	175600	137145095	2955	2955	2955	2955	0
135	20240430	175500	137145095	2955	2955	2955	2955	0
136	20240430	175400	137145095	2955	2955	2955	2955	0
137	20240430	175300	137145095	2955	2955	2955	2955	0
138	20240430	175200	137145095	2955	2955	2955	2955	0
139	20240430	175100	137145095	2955	2955	2955	2955	0
140	20240430	175000	137145095	2955	2955	2955	2955	0
141	20240430	174900	137145095	2955	2955	2955	2955	0
142	20240430	174800	137145095	2955	2955	2955	2955	0
143	20240430	174700	137145095	2955	2955	2955	2955	0
144	20240430	174600	137145095	2955	2955	2955	2955	0
145	20240430	174500	137145095	2955	2955	2955	2955	0
146	20240430	174400	137145095	2955	2955	2955	2955	0
147	20240430	174300	137145095	2955	2955	2955	2955	0
148	20240430	174200	137145095	2955	2955	2955	2955	0
149	20240430	174100	137145095	2955	2955	2955	2955	0
150	20240430	174000	137145095	2955	2955	2955	2955	0
151	20240430	173900	137145095	2955	2955	2955	2955	0
152	20240430	173800	137145095	2955	2955	2955	2955	5108
153	20240430	173700	137145095	2955	2955	2955	2955	0
154	20240430	173600	137145095	2955	2955	2955	2955	0
155	20240430	173500	137145095	2955	2955	2955	2955	0
156	20240430	173400	137145095	2955	2955	2955	2955	0
157	20240430	173300	137145095	2955	2955	2955	2955	0
158	20240430	173200	137145095	2955	2955	2955	2955	0
159	20240430	173100	137145095	2955	2955	2955	2955	0
160	20240430	173000	137145095	2955	2955	2955	2955	0
161	20240430	172900	137145095	2955	2955	2955	2955	0
162	20240430	172800	137145095	2955	2955	2955	2955	0
163	20240430	172700	137145095	2955	2955	2955	2955	0
164	20240430	172600	137145095	2955	2955	2955	2955	0
165	20240430	172500	137145095	2955	2955	2955	2955	0
166	20240430	172400	137145095	2955	2955	2955	2955	0
167	20240430	172300	137145095	2955	2955	2955	2955	0
168	20240430	172200	137145095	2955	2955	2955	2955	0
169	20240430	172100	137145095	2955	2955	2955	2955	0
170	20240430	172000	137145095	2955	2955	2955	2955	0
171	20240430	171900	137145095	2955	2955	2955	2955	0
172	20240430	171800	137145095	2955	2955	2955	2955	0
173	20240430	171700	137145095	2955	2955	2955	2955	0
174	20240430	171600	137145095	2955	2955	2955	2955	0
175	20240430	171500	137145095	2955	2955	2955	2955	0
176	20240430	171400	137145095	2955	2955	2955	2955	0
177	20240430	171300	137145095	2955	2955	2955	2955	0
178	20240430	171200	137145095	2955	2955	2955	2955	0
179	20240430	171100	137145095	2955	2955	2955	2955	0
180	20240430	171000	137145095	2955	2955	2955	2955	0
181	20240430	170900	137145095	2955	2955	2955	2955	0
182	20240430	170800	137145095	2955	2955	2955	2955	5108
183	20240430	170700	137145095	2955	2955	2955	2955	0
184	20240430	170600	137145095	2955	2955	2955	2955	0
185	20240430	170500	137145095	2955	2955	2955	2955	0
186	20240430	170400	137145095	2955	2955	2955	2955	0
187	20240430	170300	137145095	2955	2955	2955	2955	0
188	20240430	170200	137145095	2955	2955	2955	2955	0
189	20240430	170100	137145095	2955	2955	2955	2955	0
190	20240430	170000	137145095	2955	2955	2955	2955	0
191	20240430	165900	137145095	2955	2955	2955	2955	0
192	20240430	165800	137145095	2955	2955	2955	2955	0
193	20240430	165700	137145095	2955	2955	2955	2955	0
194	20240430	165600	137145095	2955	2955	2955	2955	0
195	20240430	165500	137145095	2955	2955	2955	2955	0
196	20240430	165400	137145095	2955	2955	2955	2955	0
197	20240430	165300	137145095	2955	2955	2955	2955	0
198	20240430	165200	137145095	2955	2955	2955	2955	0
199	20240430	165100	137145095	2955	2955	2955	2955	0
200	20240430	165000	137145095	2955	2955	2955	2955	0
201	20240430	164900	137145095	2955	2955	2955	2955	0
202	20240430	164800	137145095	2955	2955	2955	2955	0
203	20240430	164700	137145095	2955	2955	2955	2955	0
204	20240430	164600	137145095	2955	2955	2955	2955	0
205	20240430	164500	137145095	2955	2955	2955	2955	0
206	20240430	164400	137145095	2955	2955	2955	2955	0
207	20240430	164300	137145095	2955	2955	2955	2955	0
208	20240430	164200	137145095	2955	2955	2955	2955	0
209	20240430	164100	137145095	2955	2955	2955	2955	0
210	20240430	164000	137145095	2955	2955	2955	2955	0
211	20240430	163900	137145095	2955	2955	2955	2955	0
212	20240430	163800	137145095	2955	2955	2955	2955	5108
213	20240430	163700	137145095	2955	2955	2955	2955	0
214	20240430	163600	137145095	2955	2955	2955	2955	0
215	20240430	163500	137145095	2955	2955	2955	2955	0
216	20240430	163400	137145095	2955	2955	2955	2955	0
217	20240430	163300	137145095	2955	2955	2955	2955	0
218	20240430	163200	137145095	2955	2955	2955	2955	0
219	20240430	163100	137145095	2955	2955	2955	2955	0
220	20240430	163000	137145095	2955	2955	2955	2955	0
221	20240430	162900	137145095	2955	2955	2955	2955	0
222	20240430	162800	137145095	2955	2955	2955	2955	0
223	20240430	162700	137145095	2955	2955	2955	2955	0
224	20240430	162600	137145095	2955	2955	2955	2955	0
225	20240430	162500	137145095	2955	2955	2955	2955	0
226	20240430	162400	137145095	2955	2955	2955	2955	0
227	20240430	162300	137145095	2955	2955	2955	2955	0
228	20240430	162200	137145095	2955	2955	2955	2955	0
229	20240430	162100	137145095	2955	2955	2955	2955	0
230	20240430	162000	137145095	2955	2955	2955	2955	0
231	20240430	161900	137145095	2955	2955	2955	2955	0
232	20240430	161800	137145095	2955	2955	2955	2955	0
233	20240430	161700	137145095	2955	2955	2955	2955	0
234	20240430	161600	137145095	2955	2955	2955	2955	0
235	20240430	161500	137145095	2955	2955	2955	2955	0
236	20240430	161400	137145095	2955	2955	2955	2955	0
237	20240430	161300	137145095	2955	2955	2955	2955	0
238	20240430	161200	137145095	2955	2955	2955	2955	0
239	20240430	161100	137145095	2955	2955	2955	2955	0
240	20240430	161000	137145095	2955	2955	2955	2955	0
241	20240430	160900	137145095	2955	2955	2955	2955	0
242	20240430	160800	137145095	2955	2955	2955	2955	5108
243	20240430	160700	137145095	2955	2955	2955	2955	0
244	20240430	160600	137145095	2955	2955	2955	2955	0
245	20240430	160500	137145095	2955	2955	2955	2955	0
246	20240430	160400	137145095	2955	2955	2955	2955	0
247	20240430	160300	137145095	2955	2955	2955	2955	0
248	20240430	160200	137145095	2955	2955	2955	2955	0
249	20240430	160100	137145095	2955	2955	2955	2955	0
250	20240430	160000	137145095	2955	2955	2955	2955	0
251	20240430	155900	137145095	2955	2955	2955	2955	0
252	20240430	155800	137145095	2955	2955	2955	2955	0
253	20240430	155700	137145095	2955	2955	2955	2955	0
254	20240430	155600	137145095	2955	2955	2955	2955	0
255	20240430	155500	137145095	2955	2955	2955	2955	0
256	20240430	155400	137145095	2955	2955	2955	2955	0
257	20240430	155300	137145095	2955	2955	2955	2955	0
258	20240430	155200	137145095	2955	2955	2955	2955	0
259	20240430	155100	137145095	2955	2955	2955	2955	0
260	20240430	155000	137145095	2955	2955	2955	2955	0
261	20240430	154900	137145095	2955	2955	2955	2955	0
262	20240430	154800	137145095	2955	2955	2955	2955	0
263	20240430	154700	137145095	2955	2955	2955	2955	0
264	20240430	154600	137145095	2955	2955	2955	2955	0
265	20240430	154500	137145095	2955	2955	2955	2955	0
266	20240430	154400	137145095	2955	2955	2955	2955	0
267	20240430	154300	137145095	2955	2955	2955	2955	0
268	20240430	154200	137145095	2955	2955	2955	2955	0
269	20240430	154100	137145095	2955	2955	2955	2955	0
270	20240430	154000	137145095	2955	2955	2955	2955	0
271	20240430	153900	137145095	2955	2955	2955	2955	0
272	20240430	153800	137145095	2955	2955	2955	2955	5108
273	20240430	153700	137145095	2955	2955	2955	2955	0
274	20240430	153600	137145095	2955	2955	2955	2955	0
275	20240430	153500	137145095	2955	2955	2955	2955	0
276	20240430	153400	137145095	2955	2955	2955	2955	0
277	20240430	153300	137145095	2955	2955	2955	2955	0
278	20240430	153200	137145095	2955	2955	2955	2955	0
279	20240430	153100	137145095	2955	2955	2955	2955	0
280	20240430	153000	137145095	2955	2955	2955	2955	5108
281	20240430	152900	122050955	2940	2940	2940	2940	0
282	20240430	152800	122050955	2940	2940	2940	2940	0
283	20240430	152700	122050955	2940	2940	2940	2940	0
284	20240430	152600	122050955	2940	2940	2940	2940	0
285	20240430	152500	122050955	2940	2940	2940	2940	0
286	20240430	152400	122050955	2940	2940	2940	2940	0
287	20240430	152300	122050955	2940	2940	2940	2940	0
288	20240430	152200	122050955	2940	2940	2940	2940	0
289	20240430	152100	122050955	2940	2940	2940	2940	0
290	20240430	152000	122050955	2940	2940	2940	2940	0
291	20240430	151900	122050955	2940	2945	2945	2940	147
292	20240430	151800	121618550	2945	2940	2945	2940	143
293	20240430	151700	121197480	2945	2945	2945	2945	69
294	20240430	151600	120994275	2945	2945	2945	2940	847
295	20240430	151500	118503860	2945	2945	2945	2945	108
296	20240430	151400	118185800	2945	2945	2945	2945	9
297	20240430	151300	118159295	2945	2945	2945	2945	3
298	20240430	151200	118150460	2945	2945	2945	2945	612
299	20240430	151100	116348120	2945	2945	2945	2945	13
300	20240430	151000	116309835	2945	2945	2945	2945	27
301	20240430	150900	116230320	2945	2945	2945	2945	20
302	20240430	150800	116171420	2945	2945	2945	2945	0
303	20240430	150700	116171420	2945	2945	2945	2945	0
304	20240430	150600	116171420	2945	2945	2945	2945	25
305	20240430	150500	116097795	2945	2945	2945	2945	212
306	20240430	150400	115473455	2945	2945	2945	2945	111
307	20240430	150300	115146560	2945	2945	2945	2945	37
308	20240430	150200	115037595	2945	2945	2945	2945	24
309	20240430	150100	114966915	2945	2945	2945	2945	60
310	20240430	150000	114790215	2945	2945	2945	2945	126
311	20240430	145900	114419145	2940	2945	2945	2940	1010
312	20240430	145800	111449695	2945	2945	2945	2945	0
313	20240430	145700	111449695	2945	2945	2945	2945	7
314	20240430	145600	111429080	2945	2945	2945	2945	0
315	20240430	145500	111429080	2945	2945	2945	2945	50
316	20240430	145400	111281830	2945	2945	2945	2945	29
317	20240430	145300	111196425	2945	2945	2945	2945	6
318	20240430	145200	111178755	2945	2945	2945	2945	25
319	20240430	145100	111105130	2945	2945	2945	2945	16
320	20240430	145000	111058010	2945	2945	2945	2945	198
321	20240430	144900	110474900	2945	2945	2945	2945	0
322	20240430	144800	110474900	2945	2945	2945	2945	10
323	20240430	144700	110445450	2945	2945	2945	2945	40
324	20240430	144600	110327650	2945	2945	2945	2945	0
325	20240430	144500	110327650	2945	2945	2945	2940	230
326	20240430	144400	109651400	2945	2945	2945	2945	0
327	20240430	144300	109651400	2945	2945	2945	2945	0
328	20240430	144200	109651400	2945	2945	2945	2945	0
329	20240430	144100	109651400	2945	2945	2945	2945	48
330	20240430	144000	109510040	2945	2945	2945	2945	23
331	20240430	143900	109442305	2945	2945	2945	2945	0
332	20240430	143800	109442305	2945	2945	2945	2945	16
333	20240430	143700	109395185	2945	2945	2945	2945	24
334	20240430	143600	109324505	2945	2945	2945	2945	14
335	20240430	143500	109283275	2945	2945	2945	2945	2
336	20240430	143400	109277385	2945	2945	2945	2945	203
337	20240430	143300	108679550	2945	2945	2945	2945	24
338	20240430	143200	108608870	2945	2945	2945	2945	32
339	20240430	143100	108514630	2945	2945	2945	2945	17
340	20240430	143000	108464565	2945	2945	2945	2945	0
341	20240430	142900	108464565	2945	2945	2945	2945	4
342	20240430	142800	108452785	2945	2945	2945	2945	0
343	20240430	142700	108452785	2945	2945	2945	2945	0
344	20240430	142600	108452785	2945	2945	2945	2945	67
345	20240430	142500	108255470	2945	2945	2945	2945	23
346	20240430	142400	108187735	2945	2945	2945	2945	5
347	20240430	142300	108173010	2940	2940	2940	2940	0
348	20240430	142200	108173010	2940	2940	2940	2940	0
349	20240430	142100	108173010	2940	2940	2940	2940	0
350	20240430	142000	108173010	2940	2940	2940	2940	0
351	20240430	141900	108173010	2940	2940	2940	2940	983
352	20240430	141800	105282990	2940	2945	2945	2940	58
353	20240430	141700	105112380	2945	2945	2945	2945	0
354	20240430	141600	105112380	2945	2945	2945	2945	0
355	20240430	141500	105112380	2945	2945	2945	2945	17
356	20240430	141400	105062315	2945	2945	2945	2945	0
357	20240430	141300	105062315	2945	2945	2945	2945	476
358	20240430	141200	103660495	2945	2945	2945	2945	0
359	20240430	141100	103660495	2945	2945	2945	2945	2
360	20240430	141000	103654605	2945	2940	2945	2940	25
361	20240430	140900	103580985	2945	2945	2945	2945	0
362	20240430	140800	103580985	2945	2945	2945	2945	34
363	20240430	140700	103480855	2945	2945	2945	2945	67
364	20240430	140600	103283540	2945	2945	2945	2945	10
365	20240430	140500	103254090	2940	2940	2940	2940	200
366	20240430	140400	102666090	2945	2945	2945	2945	0
367	20240430	140300	102666090	2945	2945	2945	2945	369
368	20240430	140200	101579385	2945	2945	2945	2945	161
369	20240430	140100	101105240	2950	2950	2950	2950	0
370	20240430	140000	101105240	2950	2950	2950	2950	0
371	20240430	135900	101105240	2950	2950	2950	2950	0
372	20240430	135800	101105240	2950	2950	2950	2950	0
373	20240430	135700	101105240	2950	2950	2950	2950	84
374	20240430	135600	100857440	2950	2950	2950	2950	0
375	20240430	135500	100857440	2950	2950	2950	2950	25
376	20240430	135400	100783690	2950	2950	2950	2950	41
377	20240430	135300	100662740	2950	2950	2950	2950	10
378	20240430	135200	100633240	2945	2945	2945	2945	0
379	20240430	135100	100633240	2945	2945	2945	2945	0
380	20240430	135000	100633240	2945	2945	2945	2945	1
381	20240430	134900	100630295	2945	2945	2945	2945	0
382	20240430	134800	100630295	2945	2945	2945	2945	0
383	20240430	134700	100630295	2945	2945	2945	2945	0
384	20240430	134600	100630295	2945	2945	2945	2945	101
385	20240430	134500	100332850	2950	2950	2950	2950	1
386	20240430	134400	100329900	2940	2940	2940	2940	0
387	20240430	134300	100329900	2940	2940	2940	2940	0
388	20240430	134200	100329900	2940	2945	2945	2940	1239
389	20240430	134100	96682185	2950	2950	2950	2950	0
390	20240430	134000	96682185	2950	2950	2950	2950	0
391	20240430	133900	96682185	2950	2950	2950	2950	100
392	20240430	133800	96387185	2945	2945	2945	2945	0
393	20240430	133700	96387185	2945	2945	2945	2945	50
394	20240430	133600	96239935	2945	2945	2945	2945	0
395	20240430	133500	96239935	2945	2950	2950	2945	800
396	20240430	133400	93883805	2945	2945	2945	2945	0
397	20240430	133300	93883805	2945	2945	2945	2945	0
398	20240430	133200	93883805	2945	2945	2945	2945	0
399	20240430	133100	93883805	2945	2945	2945	2945	0
400	20240430	133000	93883805	2945	2950	2950	2945	408
401	20240430	132900	92680210	2950	2950	2950	2950	0
402	20240430	132800	92680210	2950	2950	2950	2950	0
403	20240430	132700	92680210	2950	2950	2950	2950	0
404	20240430	132600	92680210	2950	2950	2950	2950	0
405	20240430	132500	92680210	2950	2950	2950	2950	100
406	20240430	132400	92385210	2955	2955	2955	2955	50
407	20240430	132300	92237460	2955	2955	2955	2955	5
408	20240430	132200	92222685	2955	2955	2955	2955	15
409	20240430	132100	92178360	2955	2955	2955	2955	0
410	20240430	132000	92178360	2955	2955	2955	2955	0
411	20240430	131900	92178360	2955	2955	2955	2955	0
412	20240430	131800	92178360	2955	2955	2955	2955	20
413	20240430	131700	92119260	2955	2955	2955	2955	0
414	20240430	131600	92119260	2955	2955	2955	2955	1
415	20240430	131500	92116305	2955	2955	2955	2955	184
416	20240430	131400	91572585	2955	2955	2955	2955	2
417	20240430	131300	91566675	2950	2950	2950	2950	0
418	20240430	131200	91566675	2950	2950	2950	2950	0
419	20240430	131100	91566675	2950	2950	2950	2950	0
420	20240430	131000	91566675	2950	2945	2950	2945	96
421	20240430	130900	91283480	2950	2950	2950	2950	0
422	20240430	130800	91283480	2950	2950	2950	2950	0
423	20240430	130700	91283480	2950	2950	2950	2950	0
424	20240430	130600	91283480	2950	2950	2950	2950	100
425	20240430	130500	90988480	2950	2950	2950	2950	117
426	20240430	130400	90643330	2950	2945	2950	2945	393
427	20240430	130300	89485835	2945	2940	2945	2940	204
428	20240430	130200	88885075	2945	2945	2945	2945	0
429	20240430	130100	88885075	2945	2945	2945	2945	40
430	20240430	130000	88767275	2945	2945	2945	2945	5
431	20240430	125900	88752550	2940	2940	2940	2940	25
432	20240430	125800	88679050	2945	2945	2945	2945	5
433	20240430	125700	88664325	2940	2940	2940	2940	0
434	20240430	125600	88664325	2940	2940	2940	2940	4
435	20240430	125500	88652565	2945	2945	2945	2945	60
436	20240430	125400	88475865	2945	2945	2945	2945	0
437	20240430	125300	88475865	2945	2945	2945	2945	1
438	20240430	125200	88472920	2945	2945	2945	2945	40
439	20240430	125100	88355120	2945	2945	2945	2945	40
440	20240430	125000	88237320	2945	2945	2945	2940	306
441	20240430	124900	87336155	2945	2945	2945	2945	5
442	20240430	124800	87321430	2945	2945	2945	2945	120
443	20240430	124700	86968030	2940	2940	2940	2940	578
444	20240430	124600	85268710	2945	2945	2945	2945	5
445	20240430	124500	85253985	2945	2945	2945	2945	0
446	20240430	124400	85253985	2945	2945	2945	2945	0
447	20240430	124300	85253985	2945	2945	2945	2945	0
448	20240430	124200	85253985	2945	2945	2945	2945	100
449	20240430	124100	84959485	2945	2945	2945	2945	300
450	20240430	124000	84075985	2945	2945	2945	2945	0
451	20240430	123900	84075985	2945	2945	2945	2945	0
452	20240430	123800	84075985	2945	2945	2945	2945	0
453	20240430	123700	84075985	2945	2945	2945	2945	26
454	20240430	123600	83999415	2945	2950	2950	2945	2352
455	20240430	123500	77072585	2950	2950	2950	2950	0
456	20240430	123400	77072585	2950	2950	2950	2950	0
457	20240430	123300	77072585	2950	2950	2950	2950	95
458	20240430	123200	76792335	2950	2945	2950	2945	265
459	20240430	123100	76011585	2950	2950	2950	2950	16
460	20240430	123000	75964385	2945	2945	2945	2945	6
461	20240430	122900	75946715	2940	2940	2940	2940	0
462	20240430	122800	75946715	2940	2940	2940	2940	0
463	20240430	122700	75946715	2940	2940	2940	2940	0
464	20240430	122600	75946715	2940	2940	2940	2940	0
465	20240430	122500	75946715	2940	2950	2950	2940	949
466	20240430	122400	73154890	2950	2950	2950	2950	184
467	20240430	122300	72612090	2945	2945	2945	2945	0
468	20240430	122200	72612090	2945	2945	2945	2945	0
469	20240430	122100	72612090	2945	2945	2945	2945	0
470	20240430	122000	72612090	2945	2945	2945	2945	0
471	20240430	121900	72612090	2945	2945	2945	2945	0
472	20240430	121800	72612090	2945	2945	2945	2945	0
473	20240430	121700	72612090	2945	2945	2945	2945	116
474	20240430	121600	72270470	2940	2940	2940	2940	51
475	20240430	121500	72120530	2940	2940	2940	2940	25
476	20240430	121400	72047030	2945	2945	2945	2945	13
477	20240430	121300	72008745	2945	2945	2945	2945	0
478	20240430	121200	72008745	2945	2945	2945	2945	0
479	20240430	121100	72008745	2945	2945	2945	2945	20
480	20240430	121000	71949845	2945	2940	2945	2940	5
481	20240430	120900	71935125	2945	2945	2945	2945	0
482	20240430	120800	71935125	2945	2945	2945	2945	3
483	20240430	120700	71926290	2945	2945	2945	2945	0
484	20240430	120600	71926290	2945	2945	2945	2945	0
485	20240430	120500	71926290	2945	2940	2945	2940	1067
486	20240430	120400	68788975	2940	2940	2940	2940	22
487	20240430	120300	68724295	2945	2945	2945	2945	139
488	20240430	120200	68314940	2945	2945	2945	2945	361
489	20240430	120100	67251795	2945	2945	2945	2945	76
490	20240430	120000	67027975	2945	2950	2950	2945	688
491	20240430	115900	65001810	2950	2950	2950	2950	12
492	20240430	115800	64966410	2950	2945	2950	2945	28
493	20240430	115700	64883935	2945	2945	2945	2945	0
494	20240430	115600	64883935	2945	2945	2945	2945	0
495	20240430	115500	64883935	2945	2945	2945	2945	0
496	20240430	115400	64883935	2945	2945	2945	2945	4
497	20240430	115300	64872155	2945	2945	2945	2945	525
498	20240430	115200	63326030	2945	2945	2945	2945	0
499	20240430	115100	63326030	2945	2945	2945	2945	50
500	20240430	115000	63178780	2945	2945	2945	2945	55
501	20240430	114900	63016805	2950	2950	2950	2950	0
502	20240430	114800	63016805	2950	2950	2950	2950	0
503	20240430	114700	63016805	2950	2950	2950	2950	36
504	20240430	114600	62910605	2955	2955	2955	2955	0
505	20240430	114500	62910605	2955	2955	2955	2955	0
506	20240430	114400	62910605	2955	2955	2955	2955	0
507	20240430	114300	62910605	2955	2955	2955	2955	1
508	20240430	114200	62907650	2945	2945	2945	2945	0
509	20240430	114100	62907650	2945	2950	2950	2945	321
510	20240430	114000	61962300	2950	2950	2950	2950	0
511	20240430	113900	61962300	2950	2950	2950	2950	33
512	20240430	113800	61864950	2955	2955	2955	2955	0
513	20240430	113700	61864950	2955	2955	2955	2955	0
514	20240430	113600	61864950	2955	2955	2955	2955	64
515	20240430	113500	61675830	2950	2950	2950	2950	0
516	20240430	113400	61675830	2950	2950	2950	2950	0
517	20240430	113300	61675830	2950	2950	2950	2950	128
518	20240430	113200	61298230	2945	2945	2945	2945	4
519	20240430	113100	61286450	2945	2945	2945	2945	1573
520	20240430	113000	56653965	2945	2945	2945	2945	1
521	20240430	112900	56651020	2945	2945	2945	2945	0
522	20240430	112800	56651020	2945	2945	2945	2945	0
523	20240430	112700	56651020	2945	2945	2945	2945	4
524	20240430	112600	56639240	2950	2950	2950	2950	0
525	20240430	112500	56639240	2950	2950	2950	2950	37
526	20240430	112400	56530090	2950	2950	2950	2950	0
527	20240430	112300	56530090	2950	2950	2950	2950	20
528	20240430	112200	56471090	2950	2950	2950	2950	4
529	20240430	112100	56459290	2950	2950	2950	2950	0
530	20240430	112000	56459290	2950	2950	2950	2950	17
531	20240430	111900	56409140	2950	2950	2950	2950	0
532	20240430	111800	56409140	2950	2950	2950	2950	4
533	20240430	111700	56397340	2950	2950	2950	2950	21
534	20240430	111600	56335390	2945	2945	2945	2945	2
535	20240430	111500	56329500	2945	2945	2945	2945	18
536	20240430	111400	56276490	2950	2950	2950	2950	1
537	20240430	111300	56273540	2950	2950	2950	2950	0
538	20240430	111200	56273540	2950	2950	2950	2950	5
539	20240430	111100	56258790	2950	2950	2950	2950	261
540	20240430	111000	55488840	2950	2945	2950	2945	14
541	20240430	110900	55447565	2945	2945	2945	2945	0
542	20240430	110800	55447565	2945	2945	2945	2945	21
543	20240430	110700	55385720	2945	2945	2945	2945	0
544	20240430	110600	55385720	2945	2945	2945	2945	1
545	20240430	110500	55382775	2945	2945	2945	2945	7
546	20240430	110400	55362160	2945	2945	2950	2945	12
547	20240430	110300	55326805	2945	2945	2945	2945	64
548	20240430	110200	55138325	2945	2945	2945	2945	0
549	20240430	110100	55138325	2945	2950	2950	2945	30
550	20240430	110000	55049845	2950	2950	2950	2950	24
551	20240430	105900	54979045	2950	2950	2950	2950	125
552	20240430	105800	54610295	2950	2950	2950	2950	0
553	20240430	105700	54610295	2950	2950	2950	2950	448
554	20240430	105600	53288695	2955	2955	2955	2955	4
555	20240430	105500	53276875	2955	2955	2955	2955	2
556	20240430	105400	53270965	2950	2950	2950	2950	17
557	20240430	105300	53220815	2950	2950	2950	2950	4
558	20240430	105200	53209015	2955	2955	2955	2955	1
559	20240430	105100	53206060	2950	2950	2950	2950	0
560	20240430	105000	53206060	2950	2950	2950	2950	12
561	20240430	104900	53170660	2955	2955	2955	2955	0
562	20240430	104800	53170660	2955	2955	2955	2955	1
563	20240430	104700	53167705	2950	2950	2950	2950	4
564	20240430	104600	53155905	2950	2950	2955	2950	62
565	20240430	104500	52972945	2950	2950	2950	2950	10
566	20240430	104400	52943445	2950	2950	2950	2950	9
567	20240430	104300	52916895	2950	2950	2950	2950	0
568	20240430	104200	52916895	2950	2950	2950	2950	14
569	20240430	104100	52875595	2950	2950	2950	2950	0
570	20240430	104000	52875595	2950	2950	2950	2950	11
571	20240430	103900	52843145	2950	2950	2950	2950	0
572	20240430	103800	52843145	2950	2950	2950	2950	0
573	20240430	103700	52843145	2950	2950	2950	2950	77
574	20240430	103600	52615995	2950	2945	2950	2945	11
575	20240430	103500	52583595	2945	2945	2950	2945	505
576	20240430	103400	51096365	2950	2950	2950	2950	11
577	20240430	103300	51063915	2950	2950	2950	2950	122
578	20240430	103200	50704015	2950	2950	2950	2950	13
579	20240430	103100	50665665	2950	2950	2950	2950	0
580	20240430	103000	50665665	2950	2950	2950	2950	1
581	20240430	102900	50662715	2955	2955	2955	2955	8
582	20240430	102800	50639075	2950	2945	2950	2945	47
583	20240430	102700	50500515	2945	2945	2945	2945	0
584	20240430	102600	50500515	2945	2945	2945	2945	0
585	20240430	102500	50500515	2945	2945	2945	2945	0
586	20240430	102400	50500515	2945	2945	2945	2945	18
587	20240430	102300	50447505	2945	2945	2945	2945	7
588	20240430	102200	50426890	2945	2945	2945	2945	0
589	20240430	102100	50426890	2945	2945	2945	2945	120
590	20240430	102000	50073490	2945	2940	2945	2940	44
591	20240430	101900	49943985	2945	2945	2945	2940	520
592	20240430	101800	48412685	2945	2945	2945	2945	1390
593	20240430	101700	44319135	2945	2955	2955	2945	2158
594	20240430	101600	37950805	2955	2955	2955	2955	4
595	20240430	101500	37938985	2960	2955	2960	2955	20
596	20240430	101400	37879870	2955	2955	2955	2955	0
597	20240430	101300	37879870	2955	2955	2955	2955	0
598	20240430	101200	37879870	2955	2955	2955	2955	17
599	20240430	101100	37829635	2955	2955	2955	2955	9
600	20240430	101000	37803040	2955	2955	2955	2955	15
601	20240430	100900	37758715	2965	2965	2965	2965	0
602	20240430	100800	37758715	2965	2960	2965	2955	825
603	20240430	100700	35316710	2960	2960	2960	2960	11
604	20240430	100600	35284150	2960	2960	2960	2960	15
605	20240430	100500	35239750	2960	2965	2965	2960	715
606	20240430	100400	33120130	2970	2970	2970	2970	0
607	20240430	100300	33120130	2970	2965	2970	2965	164
608	20240430	100200	32633070	2975	2970	2975	2965	297
609	20240430	100100	31751060	2975	2975	2975	2975	4
610	20240430	100000	31739160	2975	2980	2980	2970	7
611	20240430	095900	31718315	2970	2980	2980	2970	29
612	20240430	095800	31632005	2970	2980	2980	2970	25
613	20240430	095700	31557545	2980	2980	2980	2980	6
614	20240430	095600	31539665	2980	2980	2980	2980	34
615	20240430	095500	31438345	2980	2980	2980	2980	7
616	20240430	095400	31417485	2980	2970	2980	2970	16
617	20240430	095300	31369925	2970	2965	2970	2965	19
618	20240430	095200	31313535	2970	2970	2970	2970	0
619	20240430	095100	31313535	2970	2965	2970	2965	6
620	20240430	095000	31295735	2970	2965	2970	2965	301
621	20240430	094900	30403215	2975	2975	2975	2975	3
622	20240430	094800	30394290	2980	2965	2980	2965	27
623	20240430	094700	30314145	2965	2965	2965	2965	4
624	20240430	094600	30302285	2970	2970	2970	2970	0
625	20240430	094500	30302285	2970	2970	2970	2970	19
626	20240430	094400	30245855	2970	2970	2970	2970	251
627	20240430	094300	29500385	2975	2975	2975	2970	8
628	20240430	094200	29476605	2970	2975	2975	2970	41
629	20240430	094100	29354750	2975	2975	2975	2975	2
630	20240430	094000	29348800	2970	2975	2975	2970	75
631	20240430	093900	29125680	2975	2975	2975	2975	39
632	20240430	093800	29009655	2975	2975	2975	2975	1
633	20240430	093700	29006680	2970	2980	2980	2970	33
634	20240430	093600	28908630	2970	2970	2970	2970	0
635	20240430	093500	28908630	2970	2970	2970	2970	800
636	20240430	093400	26532630	2970	2970	2970	2970	4
637	20240430	093300	26520750	2975	2970	2975	2970	21
638	20240430	093200	26458375	2975	2970	2975	2970	61
639	20240430	093100	26277195	2970	2975	2975	2970	799
640	20240430	093000	23900175	2975	2980	2980	2975	204
641	20240430	092900	23292280	2985	2985	2985	2985	7
642	20240430	092800	23271385	2985	2985	2985	2985	0
643	20240430	092700	23271385	2985	2985	2985	2985	0
644	20240430	092600	23271385	2985	2985	2985	2985	5
645	20240430	092500	23256460	2980	2980	2980	2980	0
646	20240430	092400	23256460	2980	2980	2980	2980	1
647	20240430	092300	23253480	2980	2980	2980	2980	0
648	20240430	092200	23253480	2980	2980	2980	2980	280
649	20240430	092100	22419080	2980	2980	2980	2980	5
650	20240430	092000	22404180	2980	2975	2980	2970	1289
651	20240430	091900	18567760	2975	2975	2975	2975	9
652	20240430	091800	18540985	2975	2975	2975	2975	333
653	20240430	091700	17550310	2975	2975	2975	2975	0
654	20240430	091600	17550310	2975	2975	2975	2975	16
655	20240430	091500	17502710	2975	2975	2975	2975	0
656	20240430	091400	17502710	2975	2975	2975	2975	1164
657	20240430	091300	14039810	2980	2980	2980	2980	17
658	20240430	091200	13989150	2980	2980	2980	2980	12
659	20240430	091100	13953390	2975	2975	2975	2975	400
660	20240430	091000	12763390	2975	2990	2990	2975	986
661	20240430	090900	9820275	2990	2985	2990	2985	455
662	20240430	090800	8461935	2985	2980	2985	2980	353
663	20240430	090700	7408365	2980	2980	2980	2975	1375
664	20240430	090600	3316370	2980	2980	2980	2975	129
665	20240430	090500	2932425	2980	2980	2985	2980	590
666	20240430	090400	1174220	2975	2975	2975	2975	154
667	20240430	090300	716070	2975	2965	2975	2965	150
668	20240430	090200	270320	2965	2965	2965	2965	0
669	20240430	090100	270320	2965	2975	2975	2965	29
670	20240430	090000	184220	2970	2975	2975	2970	62