KissMeData/058860/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193900	196400885	2865	2865	2865	2865	2104
3	20240430	193800	196400885	2865	2865	2865	2865	0
4	20240430	193700	196400885	2865	2865	2865	2865	0
5	20240430	193600	196400885	2865	2865	2865	2865	0
6	20240430	193500	196400885	2865	2865	2865	2865	0
7	20240430	193400	196400885	2865	2865	2865	2865	0
8	20240430	193300	196400885	2865	2865	2865	2865	0
9	20240430	193200	196400885	2865	2865	2865	2865	0
10	20240430	193100	196400885	2865	2865	2865	2865	0
11	20240430	193000	196400885	2865	2865	2865	2865	0
12	20240430	192900	196400885	2865	2865	2865	2865	0
13	20240430	192800	196400885	2865	2865	2865	2865	0
14	20240430	192700	196400885	2865	2865	2865	2865	0
15	20240430	192600	196400885	2865	2865	2865	2865	0
16	20240430	192500	196400885	2865	2865	2865	2865	0
17	20240430	192400	196400885	2865	2865	2865	2865	0
18	20240430	192300	196400885	2865	2865	2865	2865	0
19	20240430	192200	196400885	2865	2865	2865	2865	0
20	20240430	192100	196400885	2865	2865	2865	2865	0
21	20240430	192000	196400885	2865	2865	2865	2865	0
22	20240430	191900	196400885	2865	2865	2865	2865	0
23	20240430	191800	196400885	2865	2865	2865	2865	0
24	20240430	191700	196400885	2865	2865	2865	2865	0
25	20240430	191600	196400885	2865	2865	2865	2865	0
26	20240430	191500	196400885	2865	2865	2865	2865	0
27	20240430	191400	196400885	2865	2865	2865	2865	0
28	20240430	191300	196400885	2865	2865	2865	2865	0
29	20240430	191200	196400885	2865	2865	2865	2865	0
30	20240430	191100	196400885	2865	2865	2865	2865	0
31	20240430	191000	196400885	2865	2865	2865	2865	0
32	20240430	190900	196400885	2865	2865	2865	2865	2104
33	20240430	190800	196400885	2865	2865	2865	2865	0
34	20240430	190700	196400885	2865	2865	2865	2865	0
35	20240430	190600	196400885	2865	2865	2865	2865	0
36	20240430	190500	196400885	2865	2865	2865	2865	0
37	20240430	190400	196400885	2865	2865	2865	2865	0
38	20240430	190300	196400885	2865	2865	2865	2865	0
39	20240430	190200	196400885	2865	2865	2865	2865	0
40	20240430	190100	196400885	2865	2865	2865	2865	0
41	20240430	190000	196400885	2865	2865	2865	2865	0
42	20240430	185900	196400885	2865	2865	2865	2865	0
43	20240430	185800	196400885	2865	2865	2865	2865	0
44	20240430	185700	196400885	2865	2865	2865	2865	0
45	20240430	185600	196400885	2865	2865	2865	2865	0
46	20240430	185500	196400885	2865	2865	2865	2865	0
47	20240430	185400	196400885	2865	2865	2865	2865	0
48	20240430	185300	196400885	2865	2865	2865	2865	0
49	20240430	185200	196400885	2865	2865	2865	2865	0
50	20240430	185100	196400885	2865	2865	2865	2865	0
51	20240430	185000	196400885	2865	2865	2865	2865	0
52	20240430	184900	196400885	2865	2865	2865	2865	0
53	20240430	184800	196400885	2865	2865	2865	2865	0
54	20240430	184700	196400885	2865	2865	2865	2865	0
55	20240430	184600	196400885	2865	2865	2865	2865	0
56	20240430	184500	196400885	2865	2865	2865	2865	0
57	20240430	184400	196400885	2865	2865	2865	2865	0
58	20240430	184300	196400885	2865	2865	2865	2865	0
59	20240430	184200	196400885	2865	2865	2865	2865	0
60	20240430	184100	196400885	2865	2865	2865	2865	0
61	20240430	184000	196400885	2865	2865	2865	2865	0
62	20240430	183900	196400885	2865	2865	2865	2865	2104
63	20240430	183800	196400885	2865	2865	2865	2865	0
64	20240430	183700	196400885	2865	2865	2865	2865	0
65	20240430	183600	196400885	2865	2865	2865	2865	0
66	20240430	183500	196400885	2865	2865	2865	2865	0
67	20240430	183400	196400885	2865	2865	2865	2865	0
68	20240430	183300	196400885	2865	2865	2865	2865	0
69	20240430	183200	196400885	2865	2865	2865	2865	0
70	20240430	183100	196400885	2865	2865	2865	2865	0
71	20240430	183000	196400885	2865	2865	2865	2865	0
72	20240430	182900	196400885	2865	2865	2865	2865	0
73	20240430	182800	196400885	2865	2865	2865	2865	0
74	20240430	182700	196400885	2865	2865	2865	2865	0
75	20240430	182600	196400885	2865	2865	2865	2865	0
76	20240430	182500	196400885	2865	2865	2865	2865	0
77	20240430	182400	196400885	2865	2865	2865	2865	0
78	20240430	182300	196400885	2865	2865	2865	2865	0
79	20240430	182200	196400885	2865	2865	2865	2865	0
80	20240430	182100	196400885	2865	2865	2865	2865	0
81	20240430	182000	196400885	2865	2865	2865	2865	0
82	20240430	181900	196400885	2865	2865	2865	2865	0
83	20240430	181800	196400885	2865	2865	2865	2865	0
84	20240430	181700	196400885	2865	2865	2865	2865	0
85	20240430	181600	196400885	2865	2865	2865	2865	0
86	20240430	181500	196400885	2865	2865	2865	2865	0
87	20240430	181400	196400885	2865	2865	2865	2865	0
88	20240430	181300	196400885	2865	2865	2865	2865	0
89	20240430	181200	196400885	2865	2865	2865	2865	0
90	20240430	181100	196400885	2865	2865	2865	2865	0
91	20240430	181000	196400885	2865	2865	2865	2865	0
92	20240430	180900	196400885	2865	2865	2865	2865	2104
93	20240430	180800	196400885	2865	2865	2865	2865	0
94	20240430	180700	196400885	2865	2865	2865	2865	0
95	20240430	180600	196400885	2865	2865	2865	2865	0
96	20240430	180500	196400885	2865	2865	2865	2865	0
97	20240430	180400	196400885	2865	2865	2865	2865	0
98	20240430	180300	196400885	2865	2865	2865	2865	0
99	20240430	180200	196400885	2865	2865	2865	2865	0
100	20240430	180100	196400885	2865	2865	2865	2865	0
101	20240430	180000	196400885	2865	2865	2865	2865	0
102	20240430	175900	196400885	2865	2865	2865	2865	0
103	20240430	175800	196400885	2865	2865	2865	2865	0
104	20240430	175700	196400885	2865	2865	2865	2865	0
105	20240430	175600	196400885	2865	2865	2865	2865	0
106	20240430	175500	196400885	2865	2865	2865	2865	0
107	20240430	175400	196400885	2865	2865	2865	2865	0
108	20240430	175300	196400885	2865	2865	2865	2865	0
109	20240430	175200	196400885	2865	2865	2865	2865	0
110	20240430	175100	196400885	2865	2865	2865	2865	0
111	20240430	175000	196400885	2865	2865	2865	2865	0
112	20240430	174900	196400885	2865	2865	2865	2865	0
113	20240430	174800	196400885	2865	2865	2865	2865	0
114	20240430	174700	196400885	2865	2865	2865	2865	0
115	20240430	174600	196400885	2865	2865	2865	2865	0
116	20240430	174500	196400885	2865	2865	2865	2865	0
117	20240430	174400	196400885	2865	2865	2865	2865	0
118	20240430	174300	196400885	2865	2865	2865	2865	0
119	20240430	174200	196400885	2865	2865	2865	2865	0
120	20240430	174100	196400885	2865	2865	2865	2865	0
121	20240430	174000	196400885	2865	2865	2865	2865	0
122	20240430	173900	196400885	2865	2865	2865	2865	2104
123	20240430	173800	196400885	2865	2865	2865	2865	0
124	20240430	173700	196400885	2865	2865	2865	2865	0
125	20240430	173600	196400885	2865	2865	2865	2865	0
126	20240430	173500	196400885	2865	2865	2865	2865	0
127	20240430	173400	196400885	2865	2865	2865	2865	0
128	20240430	173300	196400885	2865	2865	2865	2865	0
129	20240430	173200	196400885	2865	2865	2865	2865	0
130	20240430	173100	196400885	2865	2865	2865	2865	0
131	20240430	173000	196400885	2865	2865	2865	2865	0
132	20240430	172900	196400885	2865	2865	2865	2865	0
133	20240430	172800	196400885	2865	2865	2865	2865	0
134	20240430	172700	196400885	2865	2865	2865	2865	0
135	20240430	172600	196400885	2865	2865	2865	2865	0
136	20240430	172500	196400885	2865	2865	2865	2865	0
137	20240430	172400	196400885	2865	2865	2865	2865	0
138	20240430	172300	196400885	2865	2865	2865	2865	0
139	20240430	172200	196400885	2865	2865	2865	2865	0
140	20240430	172100	196400885	2865	2865	2865	2865	0
141	20240430	172000	196400885	2865	2865	2865	2865	0
142	20240430	171900	196400885	2865	2865	2865	2865	0
143	20240430	171800	196400885	2865	2865	2865	2865	0
144	20240430	171700	196400885	2865	2865	2865	2865	0
145	20240430	171600	196400885	2865	2865	2865	2865	0
146	20240430	171500	196400885	2865	2865	2865	2865	0
147	20240430	171400	196400885	2865	2865	2865	2865	0
148	20240430	171300	196400885	2865	2865	2865	2865	0
149	20240430	171200	196400885	2865	2865	2865	2865	0
150	20240430	171100	196400885	2865	2865	2865	2865	0
151	20240430	171000	196400885	2865	2865	2865	2865	0
152	20240430	170900	196400885	2865	2865	2865	2865	2104
153	20240430	170800	196400885	2865	2865	2865	2865	0
154	20240430	170700	196400885	2865	2865	2865	2865	0
155	20240430	170600	196400885	2865	2865	2865	2865	0
156	20240430	170500	196400885	2865	2865	2865	2865	0
157	20240430	170400	196400885	2865	2865	2865	2865	0
158	20240430	170300	196400885	2865	2865	2865	2865	0
159	20240430	170200	196400885	2865	2865	2865	2865	0
160	20240430	170100	196400885	2865	2865	2865	2865	0
161	20240430	170000	196400885	2865	2865	2865	2865	0
162	20240430	165900	196400885	2865	2865	2865	2865	0
163	20240430	165800	196400885	2865	2865	2865	2865	0
164	20240430	165700	196400885	2865	2865	2865	2865	0
165	20240430	165600	196400885	2865	2865	2865	2865	0
166	20240430	165500	196400885	2865	2865	2865	2865	0
167	20240430	165400	196400885	2865	2865	2865	2865	0
168	20240430	165300	196400885	2865	2865	2865	2865	0
169	20240430	165200	196400885	2865	2865	2865	2865	0
170	20240430	165100	196400885	2865	2865	2865	2865	0
171	20240430	165000	196400885	2865	2865	2865	2865	0
172	20240430	164900	196400885	2865	2865	2865	2865	0
173	20240430	164800	196400885	2865	2865	2865	2865	0
174	20240430	164700	196400885	2865	2865	2865	2865	0
175	20240430	164600	196400885	2865	2865	2865	2865	0
176	20240430	164500	196400885	2865	2865	2865	2865	0
177	20240430	164400	196400885	2865	2865	2865	2865	0
178	20240430	164300	196400885	2865	2865	2865	2865	0
179	20240430	164200	196400885	2865	2865	2865	2865	0
180	20240430	164100	196400885	2865	2865	2865	2865	0
181	20240430	164000	196400885	2865	2865	2865	2865	0
182	20240430	163900	196400885	2865	2865	2865	2865	2104
183	20240430	163800	196400885	2865	2865	2865	2865	0
184	20240430	163700	196400885	2865	2865	2865	2865	0
185	20240430	163600	196400885	2865	2865	2865	2865	0
186	20240430	163500	196400885	2865	2865	2865	2865	0
187	20240430	163400	196400885	2865	2865	2865	2865	0
188	20240430	163300	196400885	2865	2865	2865	2865	0
189	20240430	163200	196400885	2865	2865	2865	2865	0
190	20240430	163100	196400885	2865	2865	2865	2865	0
191	20240430	163000	196400885	2865	2865	2865	2865	0
192	20240430	162900	196400885	2865	2865	2865	2865	0
193	20240430	162800	196400885	2865	2865	2865	2865	0
194	20240430	162700	196400885	2865	2865	2865	2865	0
195	20240430	162600	196400885	2865	2865	2865	2865	0
196	20240430	162500	196400885	2865	2865	2865	2865	0
197	20240430	162400	196400885	2865	2865	2865	2865	0
198	20240430	162300	196400885	2865	2865	2865	2865	0
199	20240430	162200	196400885	2865	2865	2865	2865	0
200	20240430	162100	196400885	2865	2865	2865	2865	0
201	20240430	162000	196400885	2865	2865	2865	2865	0
202	20240430	161900	196400885	2865	2865	2865	2865	0
203	20240430	161800	196400885	2865	2865	2865	2865	0
204	20240430	161700	196400885	2865	2865	2865	2865	0
205	20240430	161600	196400885	2865	2865	2865	2865	0
206	20240430	161500	196400885	2865	2865	2865	2865	0
207	20240430	161400	196400885	2865	2865	2865	2865	0
208	20240430	161300	196400885	2865	2865	2865	2865	0
209	20240430	161200	196400885	2865	2865	2865	2865	0
210	20240430	161100	196400885	2865	2865	2865	2865	0
211	20240430	161000	196400885	2865	2865	2865	2865	0
212	20240430	160900	196400885	2865	2865	2865	2865	2104
213	20240430	160800	196400885	2865	2865	2865	2865	0
214	20240430	160700	196400885	2865	2865	2865	2865	0
215	20240430	160600	196400885	2865	2865	2865	2865	0
216	20240430	160500	196400885	2865	2865	2865	2865	0
217	20240430	160400	196400885	2865	2865	2865	2865	0
218	20240430	160300	196400885	2865	2865	2865	2865	0
219	20240430	160200	196400885	2865	2865	2865	2865	0
220	20240430	160100	196400885	2865	2865	2865	2865	0
221	20240430	160000	196400885	2865	2865	2865	2865	0
222	20240430	155900	196400885	2865	2865	2865	2865	0
223	20240430	155800	196400885	2865	2865	2865	2865	0
224	20240430	155700	196400885	2865	2865	2865	2865	0
225	20240430	155600	196400885	2865	2865	2865	2865	0
226	20240430	155500	196400885	2865	2865	2865	2865	0
227	20240430	155400	196400885	2865	2865	2865	2865	0
228	20240430	155300	196400885	2865	2865	2865	2865	0
229	20240430	155200	196400885	2865	2865	2865	2865	0
230	20240430	155100	196400885	2865	2865	2865	2865	0
231	20240430	155000	196400885	2865	2865	2865	2865	0
232	20240430	154900	196400885	2865	2865	2865	2865	0
233	20240430	154800	196400885	2865	2865	2865	2865	0
234	20240430	154700	196400885	2865	2865	2865	2865	0
235	20240430	154600	196400885	2865	2865	2865	2865	0
236	20240430	154500	196400885	2865	2865	2865	2865	0
237	20240430	154400	196400885	2865	2865	2865	2865	0
238	20240430	154300	196400885	2865	2865	2865	2865	0
239	20240430	154200	196400885	2865	2865	2865	2865	0
240	20240430	154100	196400885	2865	2865	2865	2865	0
241	20240430	154000	196400885	2865	2865	2865	2865	0
242	20240430	153900	196400885	2865	2865	2865	2865	2104
243	20240430	153800	196400885	2865	2865	2865	2865	0
244	20240430	153700	196400885	2865	2865	2865	2865	0
245	20240430	153600	196400885	2865	2865	2865	2865	0
246	20240430	153500	196400885	2865	2865	2865	2865	0
247	20240430	153400	196400885	2865	2865	2865	2865	0
248	20240430	153300	196400885	2865	2865	2865	2865	0
249	20240430	153200	196400885	2865	2865	2865	2865	0
250	20240430	153100	196400885	2865	2865	2865	2865	0
251	20240430	153000	196400885	2865	2865	2865	2865	2104
252	20240430	152900	190372925	2860	2860	2860	2860	0
253	20240430	152800	190372925	2860	2860	2860	2860	0
254	20240430	152700	190372925	2860	2860	2860	2860	0
255	20240430	152600	190372925	2860	2860	2860	2860	0
256	20240430	152500	190372925	2860	2860	2860	2860	0
257	20240430	152400	190372925	2860	2860	2860	2860	0
258	20240430	152300	190372925	2860	2860	2860	2860	0
259	20240430	152200	190372925	2860	2860	2860	2860	0
260	20240430	152100	190372925	2860	2860	2860	2860	0
261	20240430	152000	190372925	2860	2860	2860	2860	0
262	20240430	151900	190372925	2860	2860	2860	2860	13
263	20240430	151800	190335745	2860	2860	2865	2855	2854
264	20240430	151700	182177305	2860	2860	2860	2860	0
265	20240430	151600	182177305	2860	2860	2860	2860	14
266	20240430	151500	182137265	2860	2860	2860	2860	1
267	20240430	151400	182134405	2855	2855	2855	2855	1300
268	20240430	151300	178422905	2860	2860	2860	2860	1
269	20240430	151200	178420045	2855	2855	2855	2855	0
270	20240430	151100	178420045	2855	2855	2855	2855	0
271	20240430	151000	178420045	2855	2855	2855	2855	0
272	20240430	150900	178420045	2855	2855	2855	2855	0
273	20240430	150800	178420045	2855	2855	2855	2855	130
274	20240430	150700	178048895	2860	2860	2860	2860	0
275	20240430	150600	178048895	2860	2860	2860	2860	42
276	20240430	150500	177928775	2860	2860	2860	2860	0
277	20240430	150400	177928775	2860	2860	2860	2860	112
278	20240430	150300	177608455	2860	2860	2860	2860	2
279	20240430	150200	177602735	2860	2860	2860	2860	8
280	20240430	150100	177579855	2860	2860	2860	2860	0
281	20240430	150000	177579855	2860	2860	2860	2860	11
282	20240430	145900	177548395	2855	2855	2855	2855	0
283	20240430	145800	177548395	2855	2855	2855	2855	98
284	20240430	145700	177268605	2860	2860	2860	2860	0
285	20240430	145600	177268605	2860	2860	2860	2860	0
286	20240430	145500	177268605	2860	2855	2860	2855	1001
287	20240430	145400	174410745	2855	2855	2855	2855	1500
288	20240430	145300	170128245	2855	2855	2855	2855	3525
289	20240430	145200	160064370	2855	2855	2855	2855	3288
290	20240430	145100	150677130	2855	2855	2855	2855	2300
291	20240430	145000	144110630	2855	2855	2860	2855	2601
292	20240430	144900	136684770	2860	2855	2860	2855	95
293	20240430	144800	136413540	2855	2855	2855	2855	1023
294	20240430	144700	133492875	2855	2855	2855	2855	0
295	20240430	144600	133492875	2855	2855	2855	2855	0
296	20240430	144500	133492875	2855	2855	2855	2855	0
297	20240430	144400	133492875	2855	2855	2855	2855	0
298	20240430	144300	133492875	2855	2855	2855	2850	121
299	20240430	144200	133147520	2855	2855	2855	2855	0
300	20240430	144100	133147520	2855	2855	2855	2855	0
301	20240430	144000	133147520	2855	2855	2855	2855	0
302	20240430	143900	133147520	2855	2855	2855	2855	0
303	20240430	143800	133147520	2855	2855	2855	2855	259
304	20240430	143700	132408075	2860	2860	2860	2860	600
305	20240430	143600	130692075	2850	2850	2850	2850	0
306	20240430	143500	130692075	2850	2850	2850	2850	0
307	20240430	143400	130692075	2850	2850	2850	2850	0
308	20240430	143300	130692075	2850	2850	2850	2850	0
309	20240430	143200	130692075	2850	2850	2850	2850	0
310	20240430	143100	130692075	2850	2850	2850	2850	0
311	20240430	143000	130692075	2850	2850	2850	2850	0
312	20240430	142900	130692075	2850	2850	2850	2850	0
313	20240430	142800	130692075	2850	2850	2850	2850	0
314	20240430	142700	130692075	2850	2850	2850	2850	0
315	20240430	142600	130692075	2850	2850	2850	2850	0
316	20240430	142500	130692075	2850	2850	2850	2850	0
317	20240430	142400	130692075	2850	2850	2850	2850	0
318	20240430	142300	130692075	2850	2850	2850	2850	0
319	20240430	142200	130692075	2850	2855	2855	2850	200
320	20240430	142100	130121650	2860	2860	2860	2860	300
321	20240430	142000	129263650	2860	2860	2860	2860	0
322	20240430	141900	129263650	2860	2860	2860	2860	0
323	20240430	141800	129263650	2860	2860	2860	2860	0
324	20240430	141700	129263650	2860	2860	2860	2860	0
325	20240430	141600	129263650	2860	2860	2860	2860	0
326	20240430	141500	129263650	2860	2860	2860	2860	0
327	20240430	141400	129263650	2860	2860	2860	2860	0
328	20240430	141300	129263650	2860	2860	2860	2860	0
329	20240430	141200	129263650	2860	2860	2860	2860	0
330	20240430	141100	129263650	2860	2860	2860	2860	0
331	20240430	141000	129263650	2860	2860	2860	2860	0
332	20240430	140900	129263650	2860	2860	2860	2860	0
333	20240430	140800	129263650	2860	2860	2860	2860	0
334	20240430	140700	129263650	2860	2860	2860	2860	0
335	20240430	140600	129263650	2860	2860	2860	2860	1
336	20240430	140500	129260790	2855	2855	2855	2855	24
337	20240430	140400	129192270	2855	2855	2855	2855	0
338	20240430	140300	129192270	2855	2855	2855	2855	0
339	20240430	140200	129192270	2855	2855	2855	2855	0
340	20240430	140100	129192270	2855	2855	2855	2855	0
341	20240430	140000	129192270	2855	2855	2855	2855	0
342	20240430	135900	129192270	2855	2855	2855	2855	0
343	20240430	135800	129192270	2855	2855	2855	2855	240
344	20240430	135700	128507070	2860	2860	2860	2860	0
345	20240430	135600	128507070	2860	2860	2860	2860	0
346	20240430	135500	128507070	2860	2860	2860	2860	0
347	20240430	135400	128507070	2860	2860	2860	2860	0
348	20240430	135300	128507070	2860	2860	2860	2860	0
349	20240430	135200	128507070	2860	2860	2860	2860	0
350	20240430	135100	128507070	2860	2860	2860	2860	0
351	20240430	135000	128507070	2860	2860	2860	2860	220
352	20240430	134900	127877870	2860	2860	2860	2860	0
353	20240430	134800	127877870	2860	2860	2860	2860	0
354	20240430	134700	127877870	2860	2860	2860	2860	0
355	20240430	134600	127877870	2860	2860	2860	2860	10
356	20240430	134500	127849270	2860	2860	2860	2860	0
357	20240430	134400	127849270	2860	2860	2860	2860	0
358	20240430	134300	127849270	2860	2860	2860	2860	0
359	20240430	134200	127849270	2860	2860	2860	2860	0
360	20240430	134100	127849270	2860	2860	2860	2860	0
361	20240430	134000	127849270	2860	2860	2860	2860	0
362	20240430	133900	127849270	2860	2860	2860	2860	0
363	20240430	133800	127849270	2860	2860	2860	2860	1
364	20240430	133700	127846410	2855	2855	2855	2855	0
365	20240430	133600	127846410	2855	2855	2855	2855	0
366	20240430	133500	127846410	2855	2855	2855	2855	0
367	20240430	133400	127846410	2855	2855	2855	2855	0
368	20240430	133300	127846410	2855	2855	2855	2855	206
369	20240430	133200	127258280	2855	2855	2855	2855	0
370	20240430	133100	127258280	2855	2855	2855	2855	0
371	20240430	133000	127258280	2855	2855	2855	2855	0
372	20240430	132900	127258280	2855	2855	2855	2855	1207
373	20240430	132800	123812295	2860	2860	2860	2860	0
374	20240430	132700	123812295	2860	2860	2860	2860	152
375	20240430	132600	123377575	2850	2850	2850	2850	0
376	20240430	132500	123377575	2850	2850	2850	2850	0
377	20240430	132400	123377575	2850	2855	2855	2850	856
378	20240430	132300	120936135	2855	2855	2855	2855	227
379	20240430	132200	120288050	2860	2860	2860	2860	0
380	20240430	132100	120288050	2860	2860	2860	2860	0
381	20240430	132000	120288050	2860	2860	2860	2860	0
382	20240430	131900	120288050	2860	2860	2860	2860	0
383	20240430	131800	120288050	2860	2860	2860	2860	0
384	20240430	131700	120288050	2860	2860	2860	2860	0
385	20240430	131600	120288050	2860	2860	2860	2860	0
386	20240430	131500	120288050	2860	2860	2860	2860	0
387	20240430	131400	120288050	2860	2860	2860	2860	0
388	20240430	131300	120288050	2860	2860	2860	2860	0
389	20240430	131200	120288050	2860	2860	2860	2860	5
390	20240430	131100	120273750	2860	2860	2860	2860	1024
391	20240430	131000	117345110	2860	2860	2860	2860	4036
392	20240430	130900	105802150	2860	2860	2860	2860	0
393	20240430	130800	105802150	2860	2860	2860	2860	5
394	20240430	130700	105787850	2860	2860	2860	2860	390
395	20240430	130600	104672450	2860	2860	2860	2860	10
396	20240430	130500	104643850	2860	2860	2860	2860	0
397	20240430	130400	104643850	2860	2860	2860	2860	0
398	20240430	130300	104643850	2860	2860	2860	2860	0
399	20240430	130200	104643850	2860	2860	2860	2860	1
400	20240430	130100	104640990	2855	2855	2855	2855	0
401	20240430	130000	104640990	2855	2855	2855	2855	75
402	20240430	125900	104426865	2860	2860	2860	2860	3
403	20240430	125800	104418285	2855	2855	2855	2855	1
404	20240430	125700	104415430	2860	2860	2860	2860	0
405	20240430	125600	104415430	2860	2860	2860	2860	0
406	20240430	125500	104415430	2860	2860	2860	2860	37
407	20240430	125400	104309610	2855	2855	2855	2855	0
408	20240430	125300	104309610	2855	2855	2855	2855	0
409	20240430	125200	104309610	2855	2860	2860	2855	5
410	20240430	125100	104295330	2860	2860	2860	2860	100
411	20240430	125000	104009330	2860	2860	2860	2860	710
412	20240430	124900	101978730	2860	2860	2860	2860	1
413	20240430	124800	101975870	2860	2860	2860	2860	5
414	20240430	124700	101961570	2860	2860	2860	2860	0
415	20240430	124600	101961570	2860	2860	2860	2860	10
416	20240430	124500	101932970	2860	2860	2860	2860	1
417	20240430	124400	101930110	2855	2855	2855	2855	0
418	20240430	124300	101930110	2855	2855	2855	2855	0
419	20240430	124200	101930110	2855	2855	2855	2855	1200
420	20240430	124100	98504110	2855	2855	2855	2855	0
421	20240430	124000	98504110	2855	2855	2855	2855	10
422	20240430	123900	98475560	2855	2855	2855	2855	0
423	20240430	123800	98475560	2855	2855	2855	2855	10
424	20240430	123700	98447010	2855	2855	2855	2855	1
425	20240430	123600	98444155	2855	2855	2855	2855	0
426	20240430	123500	98444155	2855	2855	2855	2855	0
427	20240430	123400	98444155	2855	2855	2855	2855	0
428	20240430	123300	98444155	2855	2855	2855	2855	1
429	20240430	123200	98441300	2855	2855	2855	2855	0
430	20240430	123100	98441300	2855	2855	2855	2855	0
431	20240430	123000	98441300	2855	2855	2855	2855	0
432	20240430	122900	98441300	2855	2855	2855	2855	0
433	20240430	122800	98441300	2855	2855	2855	2855	0
434	20240430	122700	98441300	2855	2855	2855	2855	0
435	20240430	122600	98441300	2855	2855	2855	2855	0
436	20240430	122500	98441300	2855	2855	2855	2855	0
437	20240430	122400	98441300	2855	2855	2855	2855	0
438	20240430	122300	98441300	2855	2855	2855	2855	0
439	20240430	122200	98441300	2855	2855	2855	2855	0
440	20240430	122100	98441300	2855	2855	2855	2855	0
441	20240430	122000	98441300	2855	2855	2855	2855	0
442	20240430	121900	98441300	2855	2855	2855	2855	200
443	20240430	121800	97870300	2850	2850	2850	2850	0
444	20240430	121700	97870300	2850	2850	2850	2850	0
445	20240430	121600	97870300	2850	2850	2850	2850	0
446	20240430	121500	97870300	2850	2850	2850	2850	0
447	20240430	121400	97870300	2850	2850	2850	2850	0
448	20240430	121300	97870300	2850	2850	2850	2850	0
449	20240430	121200	97870300	2850	2850	2850	2850	0
450	20240430	121100	97870300	2850	2850	2850	2850	0
451	20240430	121000	97870300	2850	2850	2850	2850	0
452	20240430	120900	97870300	2850	2850	2850	2850	0
453	20240430	120800	97870300	2850	2850	2850	2850	0
454	20240430	120700	97870300	2850	2850	2850	2850	500
455	20240430	120600	96445300	2855	2855	2855	2855	0
456	20240430	120500	96445300	2855	2855	2855	2855	0
457	20240430	120400	96445300	2855	2855	2855	2855	0
458	20240430	120300	96445300	2855	2855	2855	2855	100
459	20240430	120200	96159800	2855	2855	2855	2855	0
460	20240430	120100	96159800	2855	2855	2855	2855	0
461	20240430	120000	96159800	2855	2855	2855	2855	0
462	20240430	115900	96159800	2855	2855	2855	2855	0
463	20240430	115800	96159800	2855	2855	2855	2855	0
464	20240430	115700	96159800	2855	2855	2855	2855	0
465	20240430	115600	96159800	2855	2855	2855	2855	0
466	20240430	115500	96159800	2855	2855	2855	2855	92
467	20240430	115400	95897140	2855	2855	2855	2855	0
468	20240430	115300	95897140	2855	2855	2855	2855	0
469	20240430	115200	95897140	2855	2855	2855	2855	0
470	20240430	115100	95897140	2855	2855	2855	2855	0
471	20240430	115000	95897140	2855	2855	2855	2855	0
472	20240430	114900	95897140	2855	2855	2855	2855	0
473	20240430	114800	95897140	2855	2855	2855	2855	0
474	20240430	114700	95897140	2855	2855	2855	2855	0
475	20240430	114600	95897140	2855	2855	2855	2855	0
476	20240430	114500	95897140	2855	2855	2855	2855	3300
477	20240430	114400	86475640	2855	2855	2855	2855	0
478	20240430	114300	86475640	2855	2855	2855	2855	0
479	20240430	114200	86475640	2855	2855	2855	2855	0
480	20240430	114100	86475640	2855	2855	2855	2855	0
481	20240430	114000	86475640	2855	2855	2855	2855	0
482	20240430	113900	86475640	2855	2855	2855	2855	0
483	20240430	113800	86475640	2855	2855	2855	2855	0
484	20240430	113700	86475640	2855	2855	2855	2855	0
485	20240430	113600	86475640	2855	2855	2855	2855	1000
486	20240430	113500	83620640	2850	2850	2850	2850	4
487	20240430	113400	83609240	2855	2855	2855	2855	0
488	20240430	113300	83609240	2855	2855	2855	2855	1
489	20240430	113200	83606385	2855	2855	2855	2855	0
490	20240430	113100	83606385	2855	2855	2855	2855	10
491	20240430	113000	83577835	2855	2855	2855	2855	0
492	20240430	112900	83577835	2855	2855	2855	2855	10
493	20240430	112800	83549285	2855	2855	2855	2855	0
494	20240430	112700	83549285	2855	2855	2855	2855	353
495	20240430	112600	82541470	2855	2855	2855	2855	0
496	20240430	112500	82541470	2855	2855	2855	2855	0
497	20240430	112400	82541470	2855	2855	2855	2855	0
498	20240430	112300	82541470	2855	2855	2855	2855	0
499	20240430	112200	82541470	2855	2855	2855	2855	0
500	20240430	112100	82541470	2855	2855	2855	2855	0
501	20240430	112000	82541470	2855	2855	2855	2855	0
502	20240430	111900	82541470	2855	2855	2855	2855	0
503	20240430	111800	82541470	2855	2855	2855	2855	0
504	20240430	111700	82541470	2855	2855	2855	2855	0
505	20240430	111600	82541470	2855	2855	2855	2855	0
506	20240430	111500	82541470	2855	2855	2855	2855	0
507	20240430	111400	82541470	2855	2855	2855	2855	0
508	20240430	111300	82541470	2855	2855	2855	2855	0
509	20240430	111200	82541470	2855	2855	2855	2855	0
510	20240430	111100	82541470	2855	2855	2855	2855	0
511	20240430	111000	82541470	2855	2855	2855	2855	0
512	20240430	110900	82541470	2855	2855	2855	2855	0
513	20240430	110800	82541470	2855	2855	2855	2855	0
514	20240430	110700	82541470	2855	2855	2855	2855	30
515	20240430	110600	82455820	2855	2855	2855	2855	0
516	20240430	110500	82455820	2855	2855	2855	2855	0
517	20240430	110400	82455820	2855	2855	2855	2855	0
518	20240430	110300	82455820	2855	2855	2855	2855	3
519	20240430	110200	82447255	2855	2855	2855	2855	0
520	20240430	110100	82447255	2855	2855	2855	2855	0
521	20240430	110000	82447255	2855	2855	2855	2855	0
522	20240430	105900	82447255	2855	2855	2855	2855	0
523	20240430	105800	82447255	2855	2855	2855	2855	0
524	20240430	105700	82447255	2855	2855	2855	2855	3
525	20240430	105600	82438690	2850	2850	2850	2850	0
526	20240430	105500	82438690	2850	2850	2850	2850	0
527	20240430	105400	82438690	2850	2850	2850	2850	0
528	20240430	105300	82438690	2850	2850	2850	2850	0
529	20240430	105200	82438690	2850	2850	2850	2850	0
530	20240430	105100	82438690	2850	2850	2850	2850	0
531	20240430	105000	82438690	2850	2850	2850	2850	0
532	20240430	104900	82438690	2850	2850	2850	2850	0
533	20240430	104800	82438690	2850	2850	2850	2850	10
534	20240430	104700	82410190	2855	2855	2855	2855	0
535	20240430	104600	82410190	2855	2855	2855	2855	0
536	20240430	104500	82410190	2855	2855	2855	2855	1
537	20240430	104400	82407335	2855	2855	2855	2855	0
538	20240430	104300	82407335	2855	2855	2855	2855	0
539	20240430	104200	82407335	2855	2855	2855	2855	0
540	20240430	104100	82407335	2855	2855	2855	2855	0
541	20240430	104000	82407335	2855	2855	2855	2855	0
542	20240430	103900	82407335	2855	2855	2855	2855	0
543	20240430	103800	82407335	2855	2855	2855	2855	0
544	20240430	103700	82407335	2855	2855	2855	2855	0
545	20240430	103600	82407335	2855	2855	2855	2855	0
546	20240430	103500	82407335	2855	2855	2855	2855	0
547	20240430	103400	82407335	2855	2855	2855	2855	1
548	20240430	103300	82404480	2855	2855	2855	2855	0
549	20240430	103200	82404480	2855	2855	2855	2855	1
550	20240430	103100	82401625	2855	2855	2855	2855	3
551	20240430	103000	82393060	2850	2850	2850	2850	0
552	20240430	102900	82393060	2850	2850	2850	2850	0
553	20240430	102800	82393060	2850	2850	2850	2850	0
554	20240430	102700	82393060	2850	2850	2850	2850	0
555	20240430	102600	82393060	2850	2850	2850	2850	1876
556	20240430	102500	77046460	2850	2850	2850	2850	0
557	20240430	102400	77046460	2850	2850	2850	2850	0
558	20240430	102300	77046460	2850	2850	2850	2850	0
559	20240430	102200	77046460	2850	2850	2850	2850	0
560	20240430	102100	77046460	2850	2850	2850	2850	0
561	20240430	102000	77046460	2850	2850	2850	2850	2446
562	20240430	101900	70075360	2850	2850	2850	2850	0
563	20240430	101800	70075360	2850	2850	2850	2850	100
564	20240430	101700	69790360	2855	2855	2855	2855	0
565	20240430	101600	69790360	2855	2855	2855	2855	2
566	20240430	101500	69784650	2855	2855	2855	2855	60
567	20240430	101400	69613350	2855	2855	2855	2855	0
568	20240430	101300	69613350	2855	2855	2855	2855	0
569	20240430	101200	69613350	2855	2855	2855	2855	0
570	20240430	101100	69613350	2855	2855	2855	2855	0
571	20240430	101000	69613350	2855	2855	2855	2855	51
572	20240430	100900	69467745	2855	2855	2855	2855	42
573	20240430	100800	69347835	2855	2855	2855	2855	0
574	20240430	100700	69347835	2855	2855	2855	2855	0
575	20240430	100600	69347835	2855	2855	2855	2855	250
576	20240430	100500	68634085	2855	2855	2855	2855	71
577	20240430	100400	68431380	2855	2855	2855	2855	0
578	20240430	100300	68431380	2855	2855	2855	2855	28
579	20240430	100200	68351440	2855	2855	2855	2855	1
580	20240430	100100	68348585	2855	2855	2855	2855	110
581	20240430	100000	68034535	2840	2840	2840	2840	0
582	20240430	095900	68034535	2840	2845	2845	2840	430
583	20240430	095800	66811280	2840	2850	2850	2840	8000
584	20240430	095700	44058020	2855	2855	2855	2855	0
585	20240430	095600	44058020	2855	2855	2855	2855	0
586	20240430	095500	44058020	2855	2855	2855	2855	1
587	20240430	095400	44055165	2845	2845	2845	2845	0
588	20240430	095300	44055165	2845	2855	2855	2845	4000
589	20240430	095200	32659790	2860	2860	2860	2860	0
590	20240430	095100	32659790	2860	2855	2860	2855	1180
591	20240430	095000	29290880	2860	2860	2860	2860	119
592	20240430	094900	28950540	2865	2865	2865	2865	0
593	20240430	094800	28950540	2865	2865	2865	2865	85
594	20240430	094700	28707015	2865	2865	2865	2865	3
595	20240430	094600	28698420	2865	2865	2865	2865	1
596	20240430	094500	28695555	2860	2860	2860	2860	500
597	20240430	094400	27265555	2865	2865	2865	2865	0
598	20240430	094300	27265555	2865	2865	2865	2865	272
599	20240430	094200	26486275	2865	2865	2865	2865	100
600	20240430	094100	26199775	2865	2860	2865	2860	117
601	20240430	094000	25865150	2860	2860	2860	2860	8
602	20240430	093900	25842270	2860	2860	2860	2860	15
603	20240430	093800	25799370	2860	2860	2860	2860	17
604	20240430	093700	25750750	2860	2860	2860	2860	2
605	20240430	093600	25745030	2860	2860	2860	2860	0
606	20240430	093500	25745030	2860	2860	2860	2860	34
607	20240430	093400	25647790	2860	2860	2860	2860	1
608	20240430	093300	25644930	2865	2865	2865	2865	0
609	20240430	093200	25644930	2865	2865	2865	2865	0
610	20240430	093100	25644930	2865	2865	2865	2865	0
611	20240430	093000	25644930	2865	2865	2865	2865	3
612	20240430	092900	25636335	2850	2860	2860	2850	1690
613	20240430	092800	20812395	2865	2865	2865	2865	0
614	20240430	092700	20812395	2865	2865	2865	2865	0
615	20240430	092600	20812395	2865	2860	2865	2860	6
616	20240430	092500	20795230	2860	2860	2860	2860	101
617	20240430	092400	20506370	2860	2865	2865	2860	96
618	20240430	092300	20231800	2865	2865	2865	2865	1
619	20240430	092200	20228935	2860	2860	2860	2860	0
620	20240430	092100	20228935	2860	2860	2860	2860	828
621	20240430	092000	17860855	2865	2860	2865	2860	981
622	20240430	091900	15055190	2865	2865	2865	2865	0
623	20240430	091800	15055190	2865	2865	2865	2865	10
624	20240430	091700	15026540	2865	2860	2865	2860	289
625	20240430	091600	14198605	2865	2865	2865	2865	1
626	20240430	091500	14195740	2865	2865	2865	2865	626
627	20240430	091400	12402250	2865	2865	2865	2865	0
628	20240430	091300	12402250	2865	2865	2865	2865	386
629	20240430	091200	11296360	2865	2865	2865	2865	407
630	20240430	091100	10130305	2865	2865	2865	2865	1414
631	20240430	091000	6079195	2865	2865	2865	2865	0
632	20240430	090900	6079195	2865	2865	2865	2865	6
633	20240430	090800	6062005	2865	2865	2865	2865	0
634	20240430	090700	6062005	2865	2865	2865	2865	1
635	20240430	090600	6059140	2865	2865	2865	2865	0
636	20240430	090500	6059140	2865	2865	2865	2865	1708
637	20240430	090400	1165720	2865	2865	2865	2865	1
638	20240430	090300	1162855	2865	2865	2865	2855	86
639	20240430	090200	916605	2865	2865	2865	2865	0
640	20240430	090100	916605	2865	2865	2865	2865	0
641	20240430	090000	916605	2865	2855	2865	2855	321