KissMeData/039610/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192400	95930230	5080	5080	5080	5080	123
3	20240430	192300	95930230	5080	5080	5080	5080	0
4	20240430	192200	95930230	5080	5080	5080	5080	0
5	20240430	192100	95930230	5080	5080	5080	5080	0
6	20240430	192000	95930230	5080	5080	5080	5080	0
7	20240430	191900	95930230	5080	5080	5080	5080	0
8	20240430	191800	95930230	5080	5080	5080	5080	0
9	20240430	191700	95930230	5080	5080	5080	5080	0
10	20240430	191600	95930230	5080	5080	5080	5080	0
11	20240430	191500	95930230	5080	5080	5080	5080	0
12	20240430	191400	95930230	5080	5080	5080	5080	0
13	20240430	191300	95930230	5080	5080	5080	5080	0
14	20240430	191200	95930230	5080	5080	5080	5080	0
15	20240430	191100	95930230	5080	5080	5080	5080	0
16	20240430	191000	95930230	5080	5080	5080	5080	0
17	20240430	190900	95930230	5080	5080	5080	5080	0
18	20240430	190800	95930230	5080	5080	5080	5080	0
19	20240430	190700	95930230	5080	5080	5080	5080	0
20	20240430	190600	95930230	5080	5080	5080	5080	0
21	20240430	190500	95930230	5080	5080	5080	5080	0
22	20240430	190400	95930230	5080	5080	5080	5080	0
23	20240430	190300	95930230	5080	5080	5080	5080	0
24	20240430	190200	95930230	5080	5080	5080	5080	0
25	20240430	190100	95930230	5080	5080	5080	5080	0
26	20240430	190000	95930230	5080	5080	5080	5080	0
27	20240430	185900	95930230	5080	5080	5080	5080	0
28	20240430	185800	95930230	5080	5080	5080	5080	0
29	20240430	185700	95930230	5080	5080	5080	5080	0
30	20240430	185600	95930230	5080	5080	5080	5080	0
31	20240430	185500	95930230	5080	5080	5080	5080	0
32	20240430	185400	95930230	5080	5080	5080	5080	123
33	20240430	185300	95930230	5080	5080	5080	5080	0
34	20240430	185200	95930230	5080	5080	5080	5080	0
35	20240430	185100	95930230	5080	5080	5080	5080	0
36	20240430	185000	95930230	5080	5080	5080	5080	0
37	20240430	184900	95930230	5080	5080	5080	5080	0
38	20240430	184800	95930230	5080	5080	5080	5080	0
39	20240430	184700	95930230	5080	5080	5080	5080	0
40	20240430	184600	95930230	5080	5080	5080	5080	0
41	20240430	184500	95930230	5080	5080	5080	5080	0
42	20240430	184400	95930230	5080	5080	5080	5080	0
43	20240430	184300	95930230	5080	5080	5080	5080	0
44	20240430	184200	95930230	5080	5080	5080	5080	0
45	20240430	184100	95930230	5080	5080	5080	5080	0
46	20240430	184000	95930230	5080	5080	5080	5080	0
47	20240430	183900	95930230	5080	5080	5080	5080	0
48	20240430	183800	95930230	5080	5080	5080	5080	0
49	20240430	183700	95930230	5080	5080	5080	5080	0
50	20240430	183600	95930230	5080	5080	5080	5080	0
51	20240430	183500	95930230	5080	5080	5080	5080	0
52	20240430	183400	95930230	5080	5080	5080	5080	0
53	20240430	183300	95930230	5080	5080	5080	5080	0
54	20240430	183200	95930230	5080	5080	5080	5080	0
55	20240430	183100	95930230	5080	5080	5080	5080	0
56	20240430	183000	95930230	5080	5080	5080	5080	0
57	20240430	182900	95930230	5080	5080	5080	5080	0
58	20240430	182800	95930230	5080	5080	5080	5080	0
59	20240430	182700	95930230	5080	5080	5080	5080	0
60	20240430	182600	95930230	5080	5080	5080	5080	0
61	20240430	182500	95930230	5080	5080	5080	5080	0
62	20240430	182400	95930230	5080	5080	5080	5080	123
63	20240430	182300	95930230	5080	5080	5080	5080	0
64	20240430	182200	95930230	5080	5080	5080	5080	0
65	20240430	182100	95930230	5080	5080	5080	5080	0
66	20240430	182000	95930230	5080	5080	5080	5080	0
67	20240430	181900	95930230	5080	5080	5080	5080	0
68	20240430	181800	95930230	5080	5080	5080	5080	0
69	20240430	181700	95930230	5080	5080	5080	5080	0
70	20240430	181600	95930230	5080	5080	5080	5080	0
71	20240430	181500	95930230	5080	5080	5080	5080	0
72	20240430	181400	95930230	5080	5080	5080	5080	0
73	20240430	181300	95930230	5080	5080	5080	5080	0
74	20240430	181200	95930230	5080	5080	5080	5080	0
75	20240430	181100	95930230	5080	5080	5080	5080	0
76	20240430	181000	95930230	5080	5080	5080	5080	0
77	20240430	180900	95930230	5080	5080	5080	5080	0
78	20240430	180800	95930230	5080	5080	5080	5080	0
79	20240430	180700	95930230	5080	5080	5080	5080	0
80	20240430	180600	95930230	5080	5080	5080	5080	0
81	20240430	180500	95930230	5080	5080	5080	5080	0
82	20240430	180400	95930230	5080	5080	5080	5080	0
83	20240430	180300	95930230	5080	5080	5080	5080	0
84	20240430	180200	95930230	5080	5080	5080	5080	0
85	20240430	180100	95930230	5080	5080	5080	5080	0
86	20240430	180000	95930230	5080	5080	5080	5080	0
87	20240430	175900	95930230	5080	5080	5080	5080	0
88	20240430	175800	95930230	5080	5080	5080	5080	0
89	20240430	175700	95930230	5080	5080	5080	5080	0
90	20240430	175600	95930230	5080	5080	5080	5080	0
91	20240430	175500	95930230	5080	5080	5080	5080	0
92	20240430	175400	95930230	5080	5080	5080	5080	123
93	20240430	175300	95930230	5080	5080	5080	5080	0
94	20240430	175200	95930230	5080	5080	5080	5080	0
95	20240430	175100	95930230	5080	5080	5080	5080	0
96	20240430	175000	95930230	5080	5080	5080	5080	0
97	20240430	174900	95930230	5080	5080	5080	5080	0
98	20240430	174800	95930230	5080	5080	5080	5080	0
99	20240430	174700	95930230	5080	5080	5080	5080	0
100	20240430	174600	95930230	5080	5080	5080	5080	0
101	20240430	174500	95930230	5080	5080	5080	5080	0
102	20240430	174400	95930230	5080	5080	5080	5080	0
103	20240430	174300	95930230	5080	5080	5080	5080	0
104	20240430	174200	95930230	5080	5080	5080	5080	0
105	20240430	174100	95930230	5080	5080	5080	5080	0
106	20240430	174000	95930230	5080	5080	5080	5080	0
107	20240430	173900	95930230	5080	5080	5080	5080	0
108	20240430	173800	95930230	5080	5080	5080	5080	0
109	20240430	173700	95930230	5080	5080	5080	5080	0
110	20240430	173600	95930230	5080	5080	5080	5080	0
111	20240430	173500	95930230	5080	5080	5080	5080	0
112	20240430	173400	95930230	5080	5080	5080	5080	0
113	20240430	173300	95930230	5080	5080	5080	5080	0
114	20240430	173200	95930230	5080	5080	5080	5080	0
115	20240430	173100	95930230	5080	5080	5080	5080	0
116	20240430	173000	95930230	5080	5080	5080	5080	0
117	20240430	172900	95930230	5080	5080	5080	5080	0
118	20240430	172800	95930230	5080	5080	5080	5080	0
119	20240430	172700	95930230	5080	5080	5080	5080	0
120	20240430	172600	95930230	5080	5080	5080	5080	0
121	20240430	172500	95930230	5080	5080	5080	5080	0
122	20240430	172400	95930230	5080	5080	5080	5080	123
123	20240430	172300	95930230	5080	5080	5080	5080	0
124	20240430	172200	95930230	5080	5080	5080	5080	0
125	20240430	172100	95930230	5080	5080	5080	5080	0
126	20240430	172000	95930230	5080	5080	5080	5080	0
127	20240430	171900	95930230	5080	5080	5080	5080	0
128	20240430	171800	95930230	5080	5080	5080	5080	0
129	20240430	171700	95930230	5080	5080	5080	5080	0
130	20240430	171600	95930230	5080	5080	5080	5080	0
131	20240430	171500	95930230	5080	5080	5080	5080	0
132	20240430	171400	95930230	5080	5080	5080	5080	0
133	20240430	171300	95930230	5080	5080	5080	5080	0
134	20240430	171200	95930230	5080	5080	5080	5080	0
135	20240430	171100	95930230	5080	5080	5080	5080	0
136	20240430	171000	95930230	5080	5080	5080	5080	0
137	20240430	170900	95930230	5080	5080	5080	5080	0
138	20240430	170800	95930230	5080	5080	5080	5080	0
139	20240430	170700	95930230	5080	5080	5080	5080	0
140	20240430	170600	95930230	5080	5080	5080	5080	0
141	20240430	170500	95930230	5080	5080	5080	5080	0
142	20240430	170400	95930230	5080	5080	5080	5080	0
143	20240430	170300	95930230	5080	5080	5080	5080	0
144	20240430	170200	95930230	5080	5080	5080	5080	0
145	20240430	170100	95930230	5080	5080	5080	5080	0
146	20240430	170000	95930230	5080	5080	5080	5080	0
147	20240430	165900	95930230	5080	5080	5080	5080	0
148	20240430	165800	95930230	5080	5080	5080	5080	0
149	20240430	165700	95930230	5080	5080	5080	5080	0
150	20240430	165600	95930230	5080	5080	5080	5080	0
151	20240430	165500	95930230	5080	5080	5080	5080	0
152	20240430	165400	95930230	5080	5080	5080	5080	123
153	20240430	165300	95930230	5080	5080	5080	5080	0
154	20240430	165200	95930230	5080	5080	5080	5080	0
155	20240430	165100	95930230	5080	5080	5080	5080	0
156	20240430	165000	95930230	5080	5080	5080	5080	0
157	20240430	164900	95930230	5080	5080	5080	5080	0
158	20240430	164800	95930230	5080	5080	5080	5080	0
159	20240430	164700	95930230	5080	5080	5080	5080	0
160	20240430	164600	95930230	5080	5080	5080	5080	0
161	20240430	164500	95930230	5080	5080	5080	5080	0
162	20240430	164400	95930230	5080	5080	5080	5080	0
163	20240430	164300	95930230	5080	5080	5080	5080	0
164	20240430	164200	95930230	5080	5080	5080	5080	0
165	20240430	164100	95930230	5080	5080	5080	5080	0
166	20240430	164000	95930230	5080	5080	5080	5080	0
167	20240430	163900	95930230	5080	5080	5080	5080	0
168	20240430	163800	95930230	5080	5080	5080	5080	0
169	20240430	163700	95930230	5080	5080	5080	5080	0
170	20240430	163600	95930230	5080	5080	5080	5080	0
171	20240430	163500	95930230	5080	5080	5080	5080	0
172	20240430	163400	95930230	5080	5080	5080	5080	0
173	20240430	163300	95930230	5080	5080	5080	5080	0
174	20240430	163200	95930230	5080	5080	5080	5080	0
175	20240430	163100	95930230	5080	5080	5080	5080	0
176	20240430	163000	95930230	5080	5080	5080	5080	0
177	20240430	162900	95930230	5080	5080	5080	5080	0
178	20240430	162800	95930230	5080	5080	5080	5080	0
179	20240430	162700	95930230	5080	5080	5080	5080	0
180	20240430	162600	95930230	5080	5080	5080	5080	0
181	20240430	162500	95930230	5080	5080	5080	5080	0
182	20240430	162400	95930230	5080	5080	5080	5080	123
183	20240430	162300	95930230	5080	5080	5080	5080	0
184	20240430	162200	95930230	5080	5080	5080	5080	0
185	20240430	162100	95930230	5080	5080	5080	5080	0
186	20240430	162000	95930230	5080	5080	5080	5080	0
187	20240430	161900	95930230	5080	5080	5080	5080	0
188	20240430	161800	95930230	5080	5080	5080	5080	0
189	20240430	161700	95930230	5080	5080	5080	5080	0
190	20240430	161600	95930230	5080	5080	5080	5080	0
191	20240430	161500	95930230	5080	5080	5080	5080	0
192	20240430	161400	95930230	5080	5080	5080	5080	0
193	20240430	161300	95930230	5080	5080	5080	5080	0
194	20240430	161200	95930230	5080	5080	5080	5080	0
195	20240430	161100	95930230	5080	5080	5080	5080	0
196	20240430	161000	95930230	5080	5080	5080	5080	0
197	20240430	160900	95930230	5080	5080	5080	5080	0
198	20240430	160800	95930230	5080	5080	5080	5080	0
199	20240430	160700	95930230	5080	5080	5080	5080	0
200	20240430	160600	95930230	5080	5080	5080	5080	0
201	20240430	160500	95930230	5080	5080	5080	5080	0
202	20240430	160400	95930230	5080	5080	5080	5080	0
203	20240430	160300	95930230	5080	5080	5080	5080	0
204	20240430	160200	95930230	5080	5080	5080	5080	0
205	20240430	160100	95930230	5080	5080	5080	5080	0
206	20240430	160000	95930230	5080	5080	5080	5080	0
207	20240430	155900	95930230	5080	5080	5080	5080	0
208	20240430	155800	95930230	5080	5080	5080	5080	0
209	20240430	155700	95930230	5080	5080	5080	5080	0
210	20240430	155600	95930230	5080	5080	5080	5080	0
211	20240430	155500	95930230	5080	5080	5080	5080	0
212	20240430	155400	95930230	5080	5080	5080	5080	123
213	20240430	155300	95930230	5080	5080	5080	5080	0
214	20240430	155200	95930230	5080	5080	5080	5080	0
215	20240430	155100	95930230	5080	5080	5080	5080	0
216	20240430	155000	95930230	5080	5080	5080	5080	0
217	20240430	154900	95930230	5080	5080	5080	5080	0
218	20240430	154800	95930230	5080	5080	5080	5080	0
219	20240430	154700	95930230	5080	5080	5080	5080	0
220	20240430	154600	95930230	5080	5080	5080	5080	0
221	20240430	154500	95930230	5080	5080	5080	5080	0
222	20240430	154400	95930230	5080	5080	5080	5080	0
223	20240430	154300	95930230	5080	5080	5080	5080	0
224	20240430	154200	95930230	5080	5080	5080	5080	0
225	20240430	154100	95930230	5080	5080	5080	5080	0
226	20240430	154000	95930230	5080	5080	5080	5080	0
227	20240430	153900	95930230	5080	5080	5080	5080	0
228	20240430	153800	95930230	5080	5080	5080	5080	0
229	20240430	153700	95930230	5080	5080	5080	5080	0
230	20240430	153600	95930230	5080	5080	5080	5080	0
231	20240430	153500	95930230	5080	5080	5080	5080	0
232	20240430	153400	95930230	5080	5080	5080	5080	0
233	20240430	153300	95930230	5080	5080	5080	5080	0
234	20240430	153200	95930230	5080	5080	5080	5080	0
235	20240430	153100	95930230	5080	5080	5080	5080	0
236	20240430	153000	95930230	5080	5080	5080	5080	123
237	20240430	152900	95305390	5080	5080	5080	5080	0
238	20240430	152800	95305390	5080	5080	5080	5080	0
239	20240430	152700	95305390	5080	5080	5080	5080	0
240	20240430	152600	95305390	5080	5080	5080	5080	0
241	20240430	152500	95305390	5080	5080	5080	5080	0
242	20240430	152400	95305390	5080	5080	5080	5080	0
243	20240430	152300	95305390	5080	5080	5080	5080	0
244	20240430	152200	95305390	5080	5080	5080	5080	0
245	20240430	152100	95305390	5080	5080	5080	5080	0
246	20240430	152000	95305390	5080	5080	5080	5080	0
247	20240430	151900	95305390	5080	5060	5080	5060	3
248	20240430	151800	95290190	5080	5060	5080	5060	95
249	20240430	151700	94809410	5090	5090	5090	5090	0
250	20240430	151600	94809410	5090	5090	5090	5090	0
251	20240430	151500	94809410	5090	5090	5090	5090	0
252	20240430	151400	94809410	5090	5090	5090	5090	0
253	20240430	151300	94809410	5090	5090	5090	5090	0
254	20240430	151200	94809410	5090	5090	5090	5090	0
255	20240430	151100	94809410	5090	5090	5090	5090	0
256	20240430	151000	94809410	5090	5090	5090	5090	0
257	20240430	150900	94809410	5090	5090	5090	5090	0
258	20240430	150800	94809410	5090	5090	5090	5090	0
259	20240430	150700	94809410	5090	5090	5090	5090	0
260	20240430	150600	94809410	5090	5090	5090	5090	0
261	20240430	150500	94809410	5090	5090	5090	5090	0
262	20240430	150400	94809410	5090	5090	5090	5090	0
263	20240430	150300	94809410	5090	5090	5090	5090	0
264	20240430	150200	94809410	5090	5090	5090	5090	0
265	20240430	150100	94809410	5090	5090	5090	5090	0
266	20240430	150000	94809410	5090	5090	5090	5090	0
267	20240430	145900	94809410	5090	5090	5090	5090	0
268	20240430	145800	94809410	5090	5090	5090	5090	0
269	20240430	145700	94809410	5090	5090	5090	5090	0
270	20240430	145600	94809410	5090	5090	5090	5090	0
271	20240430	145500	94809410	5090	5090	5090	5090	0
272	20240430	145400	94809410	5090	5090	5090	5090	0
273	20240430	145300	94809410	5090	5090	5090	5090	0
274	20240430	145200	94809410	5090	5090	5090	5090	0
275	20240430	145100	94809410	5090	5090	5090	5090	0
276	20240430	145000	94809410	5090	5090	5090	5090	0
277	20240430	144900	94809410	5090	5090	5090	5090	0
278	20240430	144800	94809410	5090	5090	5090	5090	0
279	20240430	144700	94809410	5090	5090	5090	5090	0
280	20240430	144600	94809410	5090	5090	5090	5090	0
281	20240430	144500	94809410	5090	5050	5090	5050	18
282	20240430	144400	94718470	5090	5090	5090	5090	0
283	20240430	144300	94718470	5090	5090	5090	5090	1
284	20240430	144200	94713380	5080	5050	5080	5050	828
285	20240430	144100	90530810	5060	5060	5060	5060	0
286	20240430	144000	90530810	5060	5060	5060	5060	1
287	20240430	143900	90525750	5060	5060	5060	5060	110
288	20240430	143800	89969150	5080	5080	5080	5080	0
289	20240430	143700	89969150	5080	5070	5080	5070	2
290	20240430	143600	89959000	5070	5070	5070	5070	0
291	20240430	143500	89959000	5070	5070	5070	5070	0
292	20240430	143400	89959000	5070	5070	5070	5070	1
293	20240430	143300	89953930	5050	5050	5050	5050	0
294	20240430	143200	89953930	5050	5070	5070	5050	74
295	20240430	143100	89580110	5050	5050	5050	5050	0
296	20240430	143000	89580110	5050	5050	5050	5050	0
297	20240430	142900	89580110	5050	5050	5050	5050	0
298	20240430	142800	89580110	5050	5050	5050	5050	0
299	20240430	142700	89580110	5050	5050	5050	5050	0
300	20240430	142600	89580110	5050	5050	5050	5050	0
301	20240430	142500	89580110	5050	5070	5070	5050	33
302	20240430	142400	89413080	5080	5080	5080	5080	0
303	20240430	142300	89413080	5080	5080	5080	5080	0
304	20240430	142200	89413080	5080	5080	5080	5080	0
305	20240430	142100	89413080	5080	5080	5080	5080	0
306	20240430	142000	89413080	5080	5080	5080	5080	2
307	20240430	141900	89402920	5050	5050	5050	5050	216
308	20240430	141800	88312120	5080	5080	5080	5080	20
309	20240430	141700	88210520	5080	5080	5080	5080	0
310	20240430	141600	88210520	5080	5080	5080	5080	0
311	20240430	141500	88210520	5080	5080	5080	5080	0
312	20240430	141400	88210520	5080	5080	5080	5080	0
313	20240430	141300	88210520	5080	5080	5080	5080	0
314	20240430	141200	88210520	5080	5080	5080	5080	0
315	20240430	141100	88210520	5080	5080	5080	5080	4
316	20240430	141000	88190200	5080	5080	5080	5080	0
317	20240430	140900	88190200	5080	5080	5080	5080	0
318	20240430	140800	88190200	5080	5080	5080	5080	0
319	20240430	140700	88190200	5080	5080	5080	5080	1
320	20240430	140600	88185120	5050	5050	5050	5050	0
321	20240430	140500	88185120	5050	5060	5060	5050	50
322	20240430	140400	87932610	5050	5050	5050	5050	0
323	20240430	140300	87932610	5050	5070	5070	5050	60
324	20240430	140200	87629100	5080	5080	5080	5080	0
325	20240430	140100	87629100	5080	5080	5080	5080	0
326	20240430	140000	87629100	5080	5080	5080	5080	0
327	20240430	135900	87629100	5080	5080	5080	5080	0
328	20240430	135800	87629100	5080	5080	5080	5080	1
329	20240430	135700	87624020	5050	5050	5050	5050	10
330	20240430	135600	87573520	5040	5060	5060	5040	2000
331	20240430	135500	77486520	5050	5080	5080	5050	4001
332	20240430	135400	57269180	5070	5070	5070	5070	0
333	20240430	135300	57269180	5070	5070	5070	5070	0
334	20240430	135200	57269180	5070	5070	5070	5070	0
335	20240430	135100	57269180	5070	5070	5070	5070	0
336	20240430	135000	57269180	5070	5070	5070	5070	0
337	20240430	134900	57269180	5070	5070	5070	5070	0
338	20240430	134800	57269180	5070	5070	5070	5070	0
339	20240430	134700	57269180	5070	5070	5070	5070	0
340	20240430	134600	57269180	5070	5070	5070	5070	0
341	20240430	134500	57269180	5070	5070	5070	5070	0
342	20240430	134400	57269180	5070	5060	5070	5060	246
343	20240430	134300	56024410	5060	5060	5060	5060	232
344	20240430	134200	54850490	5060	5060	5060	5060	0
345	20240430	134100	54850490	5060	5060	5060	5060	4
346	20240430	134000	54830250	5060	5060	5060	5060	675
347	20240430	133900	51414750	5070	5070	5070	5070	0
348	20240430	133800	51414750	5070	5070	5070	5070	0
349	20240430	133700	51414750	5070	5070	5070	5070	106
350	20240430	133600	50877330	5070	5070	5070	5070	0
351	20240430	133500	50877330	5070	5070	5070	5070	0
352	20240430	133400	50877330	5070	5070	5070	5070	122
353	20240430	133300	50258790	5080	5080	5080	5080	0
354	20240430	133200	50258790	5080	5080	5080	5080	0
355	20240430	133100	50258790	5080	5080	5080	5080	0
356	20240430	133000	50258790	5080	5080	5080	5080	0
357	20240430	132900	50258790	5080	5080	5080	5080	0
358	20240430	132800	50258790	5080	5080	5080	5080	120
359	20240430	132700	49649190	5080	5080	5080	5080	0
360	20240430	132600	49649190	5080	5080	5080	5080	0
361	20240430	132500	49649190	5080	5080	5080	5080	0
362	20240430	132400	49649190	5080	5080	5080	5080	1
363	20240430	132300	49644110	5060	5060	5060	5060	0
364	20240430	132200	49644110	5060	5070	5070	5060	580
365	20240430	132100	46706360	5070	5070	5070	5070	0
366	20240430	132000	46706360	5070	5070	5070	5070	322
367	20240430	131900	45073820	5080	5080	5080	5080	0
368	20240430	131800	45073820	5080	5080	5080	5080	0
369	20240430	131700	45073820	5080	5080	5080	5080	0
370	20240430	131600	45073820	5080	5080	5080	5080	50
371	20240430	131500	44819820	5090	5090	5090	5090	0
372	20240430	131400	44819820	5090	5090	5090	5090	0
373	20240430	131300	44819820	5090	5090	5090	5090	0
374	20240430	131200	44819820	5090	5090	5090	5090	0
375	20240430	131100	44819820	5090	5090	5090	5090	50
376	20240430	131000	44565320	5080	5080	5080	5080	0
377	20240430	130900	44565320	5080	5080	5080	5080	100
378	20240430	130800	44057320	5090	5090	5090	5090	0
379	20240430	130700	44057320	5090	5090	5090	5090	9
380	20240430	130600	44011510	5080	5080	5080	5080	0
381	20240430	130500	44011510	5080	5080	5080	5080	0
382	20240430	130400	44011510	5080	5080	5080	5080	1
383	20240430	130300	44006430	5090	5090	5090	5090	0
384	20240430	130200	44006430	5090	5090	5090	5090	0
385	20240430	130100	44006430	5090	5090	5090	5090	0
386	20240430	130000	44006430	5090	5090	5090	5090	0
387	20240430	125900	44006430	5090	5090	5090	5090	5
388	20240430	125800	43980980	5090	5090	5090	5090	0
389	20240430	125700	43980980	5090	5090	5090	5090	1
390	20240430	125600	43975890	5080	5080	5080	5080	0
391	20240430	125500	43975890	5080	5080	5080	5080	0
392	20240430	125400	43975890	5080	5080	5080	5080	0
393	20240430	125300	43975890	5080	5080	5080	5080	0
394	20240430	125200	43975890	5080	5080	5080	5080	0
395	20240430	125100	43975890	5080	5080	5080	5080	18
396	20240430	125000	43884450	5090	5090	5090	5090	0
397	20240430	124900	43884450	5090	5090	5090	5090	0
398	20240430	124800	43884450	5090	5090	5090	5090	10
399	20240430	124700	43833550	5080	5080	5080	5080	0
400	20240430	124600	43833550	5080	5080	5080	5080	74
401	20240430	124500	43457630	5080	5080	5080	5080	100
402	20240430	124400	42949630	5080	5080	5080	5080	0
403	20240430	124300	42949630	5080	5080	5080	5080	0
404	20240430	124200	42949630	5080	5080	5080	5080	0
405	20240430	124100	42949630	5080	5080	5080	5080	4
406	20240430	124000	42929310	5080	5080	5080	5080	0
407	20240430	123900	42929310	5080	5080	5080	5080	0
408	20240430	123800	42929310	5080	5080	5080	5080	0
409	20240430	123700	42929310	5080	5080	5080	5080	0
410	20240430	123600	42929310	5080	5080	5080	5080	0
411	20240430	123500	42929310	5080	5080	5080	5080	0
412	20240430	123400	42929310	5080	5080	5080	5080	0
413	20240430	123300	42929310	5080	5080	5080	5080	0
414	20240430	123200	42929310	5080	5080	5080	5080	81
415	20240430	123100	42517830	5080	5080	5080	5080	0
416	20240430	123000	42517830	5080	5080	5080	5080	50
417	20240430	122900	42263830	5080	5080	5080	5080	0
418	20240430	122800	42263830	5080	5080	5080	5080	0
419	20240430	122700	42263830	5080	5080	5080	5080	1
420	20240430	122600	42258750	5080	5080	5080	5080	0
421	20240430	122500	42258750	5080	5080	5080	5080	0
422	20240430	122400	42258750	5080	5080	5080	5080	0
423	20240430	122300	42258750	5080	5080	5080	5080	1
424	20240430	122200	42253670	5060	5060	5060	5060	0
425	20240430	122100	42253670	5060	5060	5060	5060	0
426	20240430	122000	42253670	5060	5060	5060	5060	0
427	20240430	121900	42253670	5060	5060	5060	5060	0
428	20240430	121800	42253670	5060	5060	5060	5060	0
429	20240430	121700	42253670	5060	5070	5070	5060	385
430	20240430	121600	40305560	5080	5080	5080	5080	0
431	20240430	121500	40305560	5080	5080	5080	5080	7
432	20240430	121400	40270000	5060	5060	5060	5060	0
433	20240430	121300	40270000	5060	5060	5060	5060	0
434	20240430	121200	40270000	5060	5060	5060	5060	0
435	20240430	121100	40270000	5060	5070	5070	5060	897
436	20240430	121000	35723250	5080	5080	5080	5080	0
437	20240430	120900	35723250	5080	5080	5080	5080	0
438	20240430	120800	35723250	5080	5080	5080	5080	0
439	20240430	120700	35723250	5080	5080	5080	5080	0
440	20240430	120600	35723250	5080	5080	5080	5080	0
441	20240430	120500	35723250	5080	5080	5080	5080	0
442	20240430	120400	35723250	5080	5080	5080	5080	0
443	20240430	120300	35723250	5080	5080	5080	5080	0
444	20240430	120200	35723250	5080	5080	5080	5080	0
445	20240430	120100	35723250	5080	5080	5080	5080	0
446	20240430	120000	35723250	5080	5080	5080	5080	0
447	20240430	115900	35723250	5080	5080	5080	5080	0
448	20240430	115800	35723250	5080	5080	5080	5080	0
449	20240430	115700	35723250	5080	5080	5080	5080	0
450	20240430	115600	35723250	5080	5080	5080	5080	0
451	20240430	115500	35723250	5080	5080	5080	5080	0
452	20240430	115400	35723250	5080	5080	5080	5080	0
453	20240430	115300	35723250	5080	5080	5080	5080	20
454	20240430	115200	35621650	5080	5080	5080	5080	0
455	20240430	115100	35621650	5080	5080	5080	5080	0
456	20240430	115000	35621650	5080	5080	5080	5080	0
457	20240430	114900	35621650	5080	5080	5080	5080	0
458	20240430	114800	35621650	5080	5080	5080	5080	10
459	20240430	114700	35570850	5080	5080	5080	5080	200
460	20240430	114600	34554850	5080	5080	5080	5080	0
461	20240430	114500	34554850	5080	5080	5080	5080	0
462	20240430	114400	34554850	5080	5080	5080	5080	10
463	20240430	114300	34504050	5070	5070	5070	5070	22
464	20240430	114200	34392510	5080	5080	5080	5080	0
465	20240430	114100	34392510	5080	5080	5080	5080	0
466	20240430	114000	34392510	5080	5080	5080	5080	1
467	20240430	113900	34387430	5070	5070	5070	5070	12
468	20240430	113800	34326590	5070	5070	5070	5070	24
469	20240430	113700	34204910	5080	5080	5080	5080	20
470	20240430	113600	34103310	5080	5080	5080	5080	0
471	20240430	113500	34103310	5080	5080	5080	5080	200
472	20240430	113400	33087310	5080	5080	5080	5080	200
473	20240430	113300	32071310	5080	5080	5080	5080	0
474	20240430	113200	32071310	5080	5080	5080	5080	0
475	20240430	113100	32071310	5080	5080	5080	5080	0
476	20240430	113000	32071310	5080	5080	5080	5080	0
477	20240430	112900	32071310	5080	5080	5080	5080	0
478	20240430	112800	32071310	5080	5080	5080	5080	0
479	20240430	112700	32071310	5080	5080	5080	5080	0
480	20240430	112600	32071310	5080	5080	5080	5080	0
481	20240430	112500	32071310	5080	5080	5080	5080	274
482	20240430	112400	30679390	5080	5080	5080	5080	0
483	20240430	112300	30679390	5080	5080	5080	5080	0
484	20240430	112200	30679390	5080	5080	5080	5080	0
485	20240430	112100	30679390	5080	5080	5080	5080	0
486	20240430	112000	30679390	5080	5080	5080	5080	0
487	20240430	111900	30679390	5080	5080	5080	5080	25
488	20240430	111800	30552390	5080	5080	5080	5080	0
489	20240430	111700	30552390	5080	5080	5080	5080	1
490	20240430	111600	30547310	5080	5080	5080	5080	0
491	20240430	111500	30547310	5080	5080	5080	5080	0
492	20240430	111400	30547310	5080	5080	5080	5080	0
493	20240430	111300	30547310	5080	5080	5080	5080	90
494	20240430	111200	30090110	5090	5090	5090	5090	0
495	20240430	111100	30090110	5090	5090	5090	5090	0
496	20240430	111000	30090110	5090	5090	5090	5090	0
497	20240430	110900	30090110	5090	5090	5090	5090	0
498	20240430	110800	30090110	5090	5090	5090	5090	0
499	20240430	110700	30090110	5090	5090	5090	5090	0
500	20240430	110600	30090110	5090	5090	5090	5090	100
501	20240430	110500	29581110	5090	5090	5090	5090	0
502	20240430	110400	29581110	5090	5090	5090	5090	0
503	20240430	110300	29581110	5090	5090	5090	5090	0
504	20240430	110200	29581110	5090	5090	5090	5090	0
505	20240430	110100	29581110	5090	5090	5090	5090	0
506	20240430	110000	29581110	5090	5090	5090	5090	0
507	20240430	105900	29581110	5090	5090	5090	5090	0
508	20240430	105800	29581110	5090	5090	5090	5090	0
509	20240430	105700	29581110	5090	5090	5090	5090	0
510	20240430	105600	29581110	5090	5090	5090	5090	0
511	20240430	105500	29581110	5090	5090	5090	5090	0
512	20240430	105400	29581110	5090	5090	5090	5090	0
513	20240430	105300	29581110	5090	5090	5090	5090	300
514	20240430	105200	28054110	5090	5090	5090	5090	0
515	20240430	105100	28054110	5090	5090	5090	5090	7
516	20240430	105000	28018480	5080	5080	5080	5080	26
517	20240430	104900	27886400	5080	5080	5080	5080	15
518	20240430	104800	27810200	5080	5080	5080	5080	0
519	20240430	104700	27810200	5080	5080	5080	5080	0
520	20240430	104600	27810200	5080	5080	5080	5080	0
521	20240430	104500	27810200	5080	5080	5080	5080	0
522	20240430	104400	27810200	5080	5080	5080	5080	36
523	20240430	104300	27627320	5090	5090	5090	5090	0
524	20240430	104200	27627320	5090	5090	5090	5090	0
525	20240430	104100	27627320	5090	5090	5090	5090	0
526	20240430	104000	27627320	5090	5090	5090	5090	0
527	20240430	103900	27627320	5090	5090	5090	5090	0
528	20240430	103800	27627320	5090	5090	5090	5090	0
529	20240430	103700	27627320	5090	5090	5090	5090	0
530	20240430	103600	27627320	5090	5090	5090	5090	0
531	20240430	103500	27627320	5090	5090	5090	5090	0
532	20240430	103400	27627320	5090	5090	5090	5090	0
533	20240430	103300	27627320	5090	5090	5090	5080	112
534	20240430	103200	27057260	5100	5100	5100	5100	0
535	20240430	103100	27057260	5100	5100	5100	5100	0
536	20240430	103000	27057260	5100	5100	5100	5100	0
537	20240430	102900	27057260	5100	5100	5100	5100	0
538	20240430	102800	27057260	5100	5100	5100	5100	0
539	20240430	102700	27057260	5100	5100	5100	5100	3
540	20240430	102600	27041960	5080	5080	5080	5080	0
541	20240430	102500	27041960	5080	5080	5080	5080	112
542	20240430	102400	26473000	5090	5090	5090	5090	0
543	20240430	102300	26473000	5090	5090	5090	5090	0
544	20240430	102200	26473000	5090	5090	5090	5090	1
545	20240430	102100	26467910	5100	5100	5100	5100	51
546	20240430	102000	26207810	5100	5100	5100	5100	0
547	20240430	101900	26207810	5100	5100	5100	5100	154
548	20240430	101800	25422410	5110	5110	5110	5110	0
549	20240430	101700	25422410	5110	5110	5110	5110	0
550	20240430	101600	25422410	5110	5110	5110	5110	0
551	20240430	101500	25422410	5110	5110	5110	5110	22
552	20240430	101400	25309990	5110	5110	5110	5110	0
553	20240430	101300	25309990	5110	5110	5110	5110	0
554	20240430	101200	25309990	5110	5110	5110	5110	0
555	20240430	101100	25309990	5110	5110	5110	5110	0
556	20240430	101000	25309990	5110	5110	5110	5110	1
557	20240430	100900	25304880	5110	5110	5110	5110	54
558	20240430	100800	25028940	5110	5110	5110	5110	0
559	20240430	100700	25028940	5110	5110	5110	5110	0
560	20240430	100600	25028940	5110	5110	5110	5110	11
561	20240430	100500	24972730	5110	5110	5110	5110	0
562	20240430	100400	24972730	5110	5110	5110	5110	0
563	20240430	100300	24972730	5110	5110	5110	5110	0
564	20240430	100200	24972730	5110	5110	5110	5110	0
565	20240430	100100	24972730	5110	5110	5110	5110	2
566	20240430	100000	24962510	5110	5110	5110	5110	0
567	20240430	095900	24962510	5110	5110	5110	5110	1
568	20240430	095800	24957400	5110	5110	5110	5110	0
569	20240430	095700	24957400	5110	5110	5110	5110	0
570	20240430	095600	24957400	5110	5110	5110	5110	2
571	20240430	095500	24947180	5110	5110	5110	5110	0
572	20240430	095400	24947180	5110	5100	5110	5100	67
573	20240430	095300	24605460	5100	5090	5100	5080	325
574	20240430	095200	22950470	5080	5080	5080	5080	0
575	20240430	095100	22950470	5080	5080	5080	5080	0
576	20240430	095000	22950470	5080	5080	5080	5080	56
577	20240430	094900	22665990	5080	5080	5080	5080	0
578	20240430	094800	22665990	5080	5080	5080	5080	0
579	20240430	094700	22665990	5080	5080	5080	5080	0
580	20240430	094600	22665990	5080	5080	5080	5080	94
581	20240430	094500	22188470	5080	5080	5080	5080	10
582	20240430	094400	22137670	5090	5090	5090	5090	0
583	20240430	094300	22137670	5090	5090	5090	5090	0
584	20240430	094200	22137670	5090	5090	5090	5090	0
585	20240430	094100	22137670	5090	5090	5090	5090	0
586	20240430	094000	22137670	5090	5090	5090	5090	0
587	20240430	093900	22137670	5090	5090	5090	5090	0
588	20240430	093800	22137670	5090	5090	5090	5090	343
589	20240430	093700	20391800	5080	5080	5080	5080	109
590	20240430	093600	19838080	5080	5080	5080	5080	14
591	20240430	093500	19766960	5080	5080	5080	5080	0
592	20240430	093400	19766960	5080	5080	5080	5080	1
593	20240430	093300	19761880	5050	5050	5050	5050	0
594	20240430	093200	19761880	5050	5050	5050	5050	0
595	20240430	093100	19761880	5050	5070	5070	5050	753
596	20240430	093000	15957290	5070	5070	5070	5070	30
597	20240430	092900	15805190	5060	5070	5070	5060	51
598	20240430	092800	15547120	5050	5060	5060	5050	78
599	20240430	092700	15153210	5050	5050	5050	5050	19
600	20240430	092600	15057260	5040	5070	5070	5040	1263
601	20240430	092500	8677100	5080	5080	5080	5080	0
602	20240430	092400	8677100	5080	5080	5080	5080	0
603	20240430	092300	8677100	5080	5080	5080	5080	0
604	20240430	092200	8677100	5080	5080	5080	5080	0
605	20240430	092100	8677100	5080	5080	5080	5080	0
606	20240430	092000	8677100	5080	5080	5080	5080	0
607	20240430	091900	8677100	5080	5080	5080	5080	0
608	20240430	091800	8677100	5080	5080	5080	5070	22
609	20240430	091700	8565350	5080	5070	5080	5070	2
610	20240430	091600	8555200	5080	5080	5080	5080	0
611	20240430	091500	8555200	5080	5080	5080	5080	0
612	20240430	091400	8555200	5080	5080	5080	5080	1
613	20240430	091300	8550120	5080	5080	5080	5080	0
614	20240430	091200	8550120	5080	5080	5080	5080	0
615	20240430	091100	8550120	5080	5080	5080	5080	1
616	20240430	091000	8545040	5050	5050	5050	5050	0
617	20240430	090900	8545040	5050	5080	5080	5050	298
618	20240430	090800	7038790	5060	5090	5090	5050	699
619	20240430	090700	3503380	5060	5080	5080	5060	48
620	20240430	090600	3260480	5100	5100	5100	5100	1
621	20240430	090500	3255380	5100	5090	5100	5050	372
622	20240430	090400	1366630	5110	5110	5110	5110	5
623	20240430	090300	1341080	5120	5120	5120	5120	0
624	20240430	090200	1341080	5120	5120	5120	5120	0
625	20240430	090100	1341080	5120	5120	5120	5120	6
626	20240430	090000	1310360	5080	5120	5120	5080	256