KissMeData/232680/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204800	266262310	8880	8880	8880	8880	365
3	20240430	204700	266262310	8880	8880	8880	8880	0
4	20240430	204600	266262310	8880	8880	8880	8880	0
5	20240430	204500	266262310	8880	8880	8880	8880	0
6	20240430	204400	266262310	8880	8880	8880	8880	0
7	20240430	204300	266262310	8880	8880	8880	8880	0
8	20240430	204200	266262310	8880	8880	8880	8880	0
9	20240430	204100	266262310	8880	8880	8880	8880	0
10	20240430	204000	266262310	8880	8880	8880	8880	0
11	20240430	203900	266262310	8880	8880	8880	8880	0
12	20240430	203800	266262310	8880	8880	8880	8880	0
13	20240430	203700	266262310	8880	8880	8880	8880	0
14	20240430	203600	266262310	8880	8880	8880	8880	0
15	20240430	203500	266262310	8880	8880	8880	8880	0
16	20240430	203400	266262310	8880	8880	8880	8880	0
17	20240430	203300	266262310	8880	8880	8880	8880	0
18	20240430	203200	266262310	8880	8880	8880	8880	0
19	20240430	203100	266262310	8880	8880	8880	8880	0
20	20240430	203000	266262310	8880	8880	8880	8880	0
21	20240430	202900	266262310	8880	8880	8880	8880	0
22	20240430	202800	266262310	8880	8880	8880	8880	0
23	20240430	202700	266262310	8880	8880	8880	8880	0
24	20240430	202600	266262310	8880	8880	8880	8880	0
25	20240430	202500	266262310	8880	8880	8880	8880	0
26	20240430	202400	266262310	8880	8880	8880	8880	0
27	20240430	202300	266262310	8880	8880	8880	8880	0
28	20240430	202200	266262310	8880	8880	8880	8880	0
29	20240430	202100	266262310	8880	8880	8880	8880	0
30	20240430	202000	266262310	8880	8880	8880	8880	0
31	20240430	201900	266262310	8880	8880	8880	8880	0
32	20240430	201800	266262310	8880	8880	8880	8880	365
33	20240430	201700	266262310	8880	8880	8880	8880	0
34	20240430	201600	266262310	8880	8880	8880	8880	0
35	20240430	201500	266262310	8880	8880	8880	8880	0
36	20240430	201400	266262310	8880	8880	8880	8880	0
37	20240430	201300	266262310	8880	8880	8880	8880	0
38	20240430	201200	266262310	8880	8880	8880	8880	0
39	20240430	201100	266262310	8880	8880	8880	8880	0
40	20240430	201000	266262310	8880	8880	8880	8880	0
41	20240430	200900	266262310	8880	8880	8880	8880	0
42	20240430	200800	266262310	8880	8880	8880	8880	0
43	20240430	200700	266262310	8880	8880	8880	8880	0
44	20240430	200600	266262310	8880	8880	8880	8880	0
45	20240430	200500	266262310	8880	8880	8880	8880	0
46	20240430	200400	266262310	8880	8880	8880	8880	0
47	20240430	200300	266262310	8880	8880	8880	8880	0
48	20240430	200200	266262310	8880	8880	8880	8880	0
49	20240430	200100	266262310	8880	8880	8880	8880	0
50	20240430	200000	266262310	8880	8880	8880	8880	0
51	20240430	195900	266262310	8880	8880	8880	8880	0
52	20240430	195800	266262310	8880	8880	8880	8880	0
53	20240430	195700	266262310	8880	8880	8880	8880	0
54	20240430	195600	266262310	8880	8880	8880	8880	0
55	20240430	195500	266262310	8880	8880	8880	8880	0
56	20240430	195400	266262310	8880	8880	8880	8880	0
57	20240430	195300	266262310	8880	8880	8880	8880	0
58	20240430	195200	266262310	8880	8880	8880	8880	0
59	20240430	195100	266262310	8880	8880	8880	8880	0
60	20240430	195000	266262310	8880	8880	8880	8880	0
61	20240430	194900	266262310	8880	8880	8880	8880	0
62	20240430	194800	266262310	8880	8880	8880	8880	365
63	20240430	194700	266262310	8880	8880	8880	8880	0
64	20240430	194600	266262310	8880	8880	8880	8880	0
65	20240430	194500	266262310	8880	8880	8880	8880	0
66	20240430	194400	266262310	8880	8880	8880	8880	0
67	20240430	194300	266262310	8880	8880	8880	8880	0
68	20240430	194200	266262310	8880	8880	8880	8880	0
69	20240430	194100	266262310	8880	8880	8880	8880	0
70	20240430	194000	266262310	8880	8880	8880	8880	0
71	20240430	193900	266262310	8880	8880	8880	8880	0
72	20240430	193800	266262310	8880	8880	8880	8880	0
73	20240430	193700	266262310	8880	8880	8880	8880	0
74	20240430	193600	266262310	8880	8880	8880	8880	0
75	20240430	193500	266262310	8880	8880	8880	8880	0
76	20240430	193400	266262310	8880	8880	8880	8880	0
77	20240430	193300	266262310	8880	8880	8880	8880	0
78	20240430	193200	266262310	8880	8880	8880	8880	0
79	20240430	193100	266262310	8880	8880	8880	8880	0
80	20240430	193000	266262310	8880	8880	8880	8880	0
81	20240430	192900	266262310	8880	8880	8880	8880	0
82	20240430	192800	266262310	8880	8880	8880	8880	0
83	20240430	192700	266262310	8880	8880	8880	8880	0
84	20240430	192600	266262310	8880	8880	8880	8880	0
85	20240430	192500	266262310	8880	8880	8880	8880	0
86	20240430	192400	266262310	8880	8880	8880	8880	0
87	20240430	192300	266262310	8880	8880	8880	8880	0
88	20240430	192200	266262310	8880	8880	8880	8880	0
89	20240430	192100	266262310	8880	8880	8880	8880	0
90	20240430	192000	266262310	8880	8880	8880	8880	0
91	20240430	191900	266262310	8880	8880	8880	8880	0
92	20240430	191800	266262310	8880	8880	8880	8880	365
93	20240430	191700	266262310	8880	8880	8880	8880	0
94	20240430	191600	266262310	8880	8880	8880	8880	0
95	20240430	191500	266262310	8880	8880	8880	8880	0
96	20240430	191400	266262310	8880	8880	8880	8880	0
97	20240430	191300	266262310	8880	8880	8880	8880	0
98	20240430	191200	266262310	8880	8880	8880	8880	0
99	20240430	191100	266262310	8880	8880	8880	8880	0
100	20240430	191000	266262310	8880	8880	8880	8880	0
101	20240430	190900	266262310	8880	8880	8880	8880	0
102	20240430	190800	266262310	8880	8880	8880	8880	0
103	20240430	190700	266262310	8880	8880	8880	8880	0
104	20240430	190600	266262310	8880	8880	8880	8880	0
105	20240430	190500	266262310	8880	8880	8880	8880	0
106	20240430	190400	266262310	8880	8880	8880	8880	0
107	20240430	190300	266262310	8880	8880	8880	8880	0
108	20240430	190200	266262310	8880	8880	8880	8880	0
109	20240430	190100	266262310	8880	8880	8880	8880	0
110	20240430	190000	266262310	8880	8880	8880	8880	0
111	20240430	185900	266262310	8880	8880	8880	8880	0
112	20240430	185800	266262310	8880	8880	8880	8880	0
113	20240430	185700	266262310	8880	8880	8880	8880	0
114	20240430	185600	266262310	8880	8880	8880	8880	0
115	20240430	185500	266262310	8880	8880	8880	8880	0
116	20240430	185400	266262310	8880	8880	8880	8880	0
117	20240430	185300	266262310	8880	8880	8880	8880	0
118	20240430	185200	266262310	8880	8880	8880	8880	0
119	20240430	185100	266262310	8880	8880	8880	8880	0
120	20240430	185000	266262310	8880	8880	8880	8880	0
121	20240430	184900	266262310	8880	8880	8880	8880	0
122	20240430	184800	266262310	8880	8880	8880	8880	365
123	20240430	184700	266262310	8880	8880	8880	8880	0
124	20240430	184600	266262310	8880	8880	8880	8880	0
125	20240430	184500	266262310	8880	8880	8880	8880	0
126	20240430	184400	266262310	8880	8880	8880	8880	0
127	20240430	184300	266262310	8880	8880	8880	8880	0
128	20240430	184200	266262310	8880	8880	8880	8880	0
129	20240430	184100	266262310	8880	8880	8880	8880	0
130	20240430	184000	266262310	8880	8880	8880	8880	0
131	20240430	183900	266262310	8880	8880	8880	8880	0
132	20240430	183800	266262310	8880	8880	8880	8880	0
133	20240430	183700	266262310	8880	8880	8880	8880	0
134	20240430	183600	266262310	8880	8880	8880	8880	0
135	20240430	183500	266262310	8880	8880	8880	8880	0
136	20240430	183400	266262310	8880	8880	8880	8880	0
137	20240430	183300	266262310	8880	8880	8880	8880	0
138	20240430	183200	266262310	8880	8880	8880	8880	0
139	20240430	183100	266262310	8880	8880	8880	8880	0
140	20240430	183000	266262310	8880	8880	8880	8880	0
141	20240430	182900	266262310	8880	8880	8880	8880	0
142	20240430	182800	266262310	8880	8880	8880	8880	0
143	20240430	182700	266262310	8880	8880	8880	8880	0
144	20240430	182600	266262310	8880	8880	8880	8880	0
145	20240430	182500	266262310	8880	8880	8880	8880	0
146	20240430	182400	266262310	8880	8880	8880	8880	0
147	20240430	182300	266262310	8880	8880	8880	8880	0
148	20240430	182200	266262310	8880	8880	8880	8880	0
149	20240430	182100	266262310	8880	8880	8880	8880	0
150	20240430	182000	266262310	8880	8880	8880	8880	0
151	20240430	181900	266262310	8880	8880	8880	8880	0
152	20240430	181800	266262310	8880	8880	8880	8880	365
153	20240430	181700	266262310	8880	8880	8880	8880	0
154	20240430	181600	266262310	8880	8880	8880	8880	0
155	20240430	181500	266262310	8880	8880	8880	8880	0
156	20240430	181400	266262310	8880	8880	8880	8880	0
157	20240430	181300	266262310	8880	8880	8880	8880	0
158	20240430	181200	266262310	8880	8880	8880	8880	0
159	20240430	181100	266262310	8880	8880	8880	8880	0
160	20240430	181000	266262310	8880	8880	8880	8880	0
161	20240430	180900	266262310	8880	8880	8880	8880	0
162	20240430	180800	266262310	8880	8880	8880	8880	0
163	20240430	180700	266262310	8880	8880	8880	8880	0
164	20240430	180600	266262310	8880	8880	8880	8880	0
165	20240430	180500	266262310	8880	8880	8880	8880	0
166	20240430	180400	266262310	8880	8880	8880	8880	0
167	20240430	180300	266262310	8880	8880	8880	8880	0
168	20240430	180200	266262310	8880	8880	8880	8880	0
169	20240430	180100	266262310	8880	8880	8880	8880	0
170	20240430	180000	266262310	8880	8880	8880	8880	0
171	20240430	175900	266262310	8880	8880	8880	8880	0
172	20240430	175800	266262310	8880	8880	8880	8880	0
173	20240430	175700	266262310	8880	8880	8880	8880	0
174	20240430	175600	266262310	8880	8880	8880	8880	0
175	20240430	175500	266262310	8880	8880	8880	8880	0
176	20240430	175400	266262310	8880	8880	8880	8880	0
177	20240430	175300	266262310	8880	8880	8880	8880	0
178	20240430	175200	266262310	8880	8880	8880	8880	0
179	20240430	175100	266262310	8880	8880	8880	8880	0
180	20240430	175000	266262310	8880	8880	8880	8880	0
181	20240430	174900	266262310	8880	8880	8880	8880	0
182	20240430	174800	266262310	8880	8880	8880	8880	365
183	20240430	174700	266262310	8880	8880	8880	8880	0
184	20240430	174600	266262310	8880	8880	8880	8880	0
185	20240430	174500	266262310	8880	8880	8880	8880	0
186	20240430	174400	266262310	8880	8880	8880	8880	0
187	20240430	174300	266262310	8880	8880	8880	8880	0
188	20240430	174200	266262310	8880	8880	8880	8880	0
189	20240430	174100	266262310	8880	8880	8880	8880	0
190	20240430	174000	266262310	8880	8880	8880	8880	0
191	20240430	173900	266262310	8880	8880	8880	8880	0
192	20240430	173800	266262310	8880	8880	8880	8880	0
193	20240430	173700	266262310	8880	8880	8880	8880	0
194	20240430	173600	266262310	8880	8880	8880	8880	0
195	20240430	173500	266262310	8880	8880	8880	8880	0
196	20240430	173400	266262310	8880	8880	8880	8880	0
197	20240430	173300	266262310	8880	8880	8880	8880	0
198	20240430	173200	266262310	8880	8880	8880	8880	0
199	20240430	173100	266262310	8880	8880	8880	8880	0
200	20240430	173000	266262310	8880	8880	8880	8880	0
201	20240430	172900	266262310	8880	8880	8880	8880	0
202	20240430	172800	266262310	8880	8880	8880	8880	0
203	20240430	172700	266262310	8880	8880	8880	8880	0
204	20240430	172600	266262310	8880	8880	8880	8880	0
205	20240430	172500	266262310	8880	8880	8880	8880	0
206	20240430	172400	266262310	8880	8880	8880	8880	0
207	20240430	172300	266262310	8880	8880	8880	8880	0
208	20240430	172200	266262310	8880	8880	8880	8880	0
209	20240430	172100	266262310	8880	8880	8880	8880	0
210	20240430	172000	266262310	8880	8880	8880	8880	0
211	20240430	171900	266262310	8880	8880	8880	8880	0
212	20240430	171800	266262310	8880	8880	8880	8880	365
213	20240430	171700	266262310	8880	8880	8880	8880	0
214	20240430	171600	266262310	8880	8880	8880	8880	0
215	20240430	171500	266262310	8880	8880	8880	8880	0
216	20240430	171400	266262310	8880	8880	8880	8880	0
217	20240430	171300	266262310	8880	8880	8880	8880	0
218	20240430	171200	266262310	8880	8880	8880	8880	0
219	20240430	171100	266262310	8880	8880	8880	8880	0
220	20240430	171000	266262310	8880	8880	8880	8880	0
221	20240430	170900	266262310	8880	8880	8880	8880	0
222	20240430	170800	266262310	8880	8880	8880	8880	0
223	20240430	170700	266262310	8880	8880	8880	8880	0
224	20240430	170600	266262310	8880	8880	8880	8880	0
225	20240430	170500	266262310	8880	8880	8880	8880	0
226	20240430	170400	266262310	8880	8880	8880	8880	0
227	20240430	170300	266262310	8880	8880	8880	8880	0
228	20240430	170200	266262310	8880	8880	8880	8880	0
229	20240430	170100	266262310	8880	8880	8880	8880	0
230	20240430	170000	266262310	8880	8880	8880	8880	0
231	20240430	165900	266262310	8880	8880	8880	8880	0
232	20240430	165800	266262310	8880	8880	8880	8880	0
233	20240430	165700	266262310	8880	8880	8880	8880	0
234	20240430	165600	266262310	8880	8880	8880	8880	0
235	20240430	165500	266262310	8880	8880	8880	8880	0
236	20240430	165400	266262310	8880	8880	8880	8880	0
237	20240430	165300	266262310	8880	8880	8880	8880	0
238	20240430	165200	266262310	8880	8880	8880	8880	0
239	20240430	165100	266262310	8880	8880	8880	8880	0
240	20240430	165000	266262310	8880	8880	8880	8880	0
241	20240430	164900	266262310	8880	8880	8880	8880	0
242	20240430	164800	266262310	8880	8880	8880	8880	365
243	20240430	164700	266262310	8880	8880	8880	8880	0
244	20240430	164600	266262310	8880	8880	8880	8880	0
245	20240430	164500	266262310	8880	8880	8880	8880	0
246	20240430	164400	266262310	8880	8880	8880	8880	0
247	20240430	164300	266262310	8880	8880	8880	8880	0
248	20240430	164200	266262310	8880	8880	8880	8880	0
249	20240430	164100	266262310	8880	8880	8880	8880	0
250	20240430	164000	266262310	8880	8880	8880	8880	0
251	20240430	163900	266262310	8880	8880	8880	8880	0
252	20240430	163800	266262310	8880	8880	8880	8880	0
253	20240430	163700	266262310	8880	8880	8880	8880	0
254	20240430	163600	266262310	8880	8880	8880	8880	0
255	20240430	163500	266262310	8880	8880	8880	8880	0
256	20240430	163400	266262310	8880	8880	8880	8880	0
257	20240430	163300	266262310	8880	8880	8880	8880	0
258	20240430	163200	266262310	8880	8880	8880	8880	0
259	20240430	163100	266262310	8880	8880	8880	8880	0
260	20240430	163000	266262310	8880	8880	8880	8880	0
261	20240430	162900	266262310	8880	8880	8880	8880	0
262	20240430	162800	266262310	8880	8880	8880	8880	0
263	20240430	162700	266262310	8880	8880	8880	8880	0
264	20240430	162600	266262310	8880	8880	8880	8880	0
265	20240430	162500	266262310	8880	8880	8880	8880	0
266	20240430	162400	266262310	8880	8880	8880	8880	0
267	20240430	162300	266262310	8880	8880	8880	8880	0
268	20240430	162200	266262310	8880	8880	8880	8880	0
269	20240430	162100	266262310	8880	8880	8880	8880	0
270	20240430	162000	266262310	8880	8880	8880	8880	0
271	20240430	161900	266262310	8880	8880	8880	8880	0
272	20240430	161800	266262310	8880	8880	8880	8880	365
273	20240430	161700	266262310	8880	8880	8880	8880	0
274	20240430	161600	266262310	8880	8880	8880	8880	0
275	20240430	161500	266262310	8880	8880	8880	8880	0
276	20240430	161400	266262310	8880	8880	8880	8880	0
277	20240430	161300	266262310	8880	8880	8880	8880	0
278	20240430	161200	266262310	8880	8880	8880	8880	0
279	20240430	161100	266262310	8880	8880	8880	8880	0
280	20240430	161000	266262310	8880	8880	8880	8880	0
281	20240430	160900	266262310	8880	8880	8880	8880	0
282	20240430	160800	266262310	8880	8880	8880	8880	0
283	20240430	160700	266262310	8880	8880	8880	8880	0
284	20240430	160600	266262310	8880	8880	8880	8880	0
285	20240430	160500	266262310	8880	8880	8880	8880	0
286	20240430	160400	266262310	8880	8880	8880	8880	0
287	20240430	160300	266262310	8880	8880	8880	8880	0
288	20240430	160200	266262310	8880	8880	8880	8880	0
289	20240430	160100	266262310	8880	8880	8880	8880	0
290	20240430	160000	266262310	8880	8880	8880	8880	0
291	20240430	155900	266262310	8880	8880	8880	8880	0
292	20240430	155800	266262310	8880	8880	8880	8880	0
293	20240430	155700	266262310	8880	8880	8880	8880	0
294	20240430	155600	266262310	8880	8880	8880	8880	0
295	20240430	155500	266262310	8880	8880	8880	8880	0
296	20240430	155400	266262310	8880	8880	8880	8880	0
297	20240430	155300	266262310	8880	8880	8880	8880	0
298	20240430	155200	266262310	8880	8880	8880	8880	0
299	20240430	155100	266262310	8880	8880	8880	8880	0
300	20240430	155000	266262310	8880	8880	8880	8880	0
301	20240430	154900	266262310	8880	8880	8880	8880	0
302	20240430	154800	266262310	8880	8880	8880	8880	365
303	20240430	154700	266262310	8880	8880	8880	8880	0
304	20240430	154600	266262310	8880	8880	8880	8880	0
305	20240430	154500	266262310	8880	8880	8880	8880	0
306	20240430	154400	266262310	8880	8880	8880	8880	0
307	20240430	154300	266262310	8880	8880	8880	8880	0
308	20240430	154200	266262310	8880	8880	8880	8880	0
309	20240430	154100	266262310	8880	8880	8880	8880	0
310	20240430	154000	266262310	8880	8880	8880	8880	0
311	20240430	153900	266262310	8880	8880	8880	8880	0
312	20240430	153800	266262310	8880	8880	8880	8880	0
313	20240430	153700	266262310	8880	8880	8880	8880	0
314	20240430	153600	266262310	8880	8880	8880	8880	0
315	20240430	153500	266262310	8880	8880	8880	8880	0
316	20240430	153400	266262310	8880	8880	8880	8880	0
317	20240430	153300	266262310	8880	8880	8880	8880	0
318	20240430	153200	266262310	8880	8880	8880	8880	0
319	20240430	153100	266262310	8880	8880	8880	8880	0
320	20240430	153000	266262310	8880	8880	8880	8880	365
321	20240430	152900	263021110	8920	8920	8920	8920	0
322	20240430	152800	263021110	8920	8920	8920	8920	0
323	20240430	152700	263021110	8920	8920	8920	8920	0
324	20240430	152600	263021110	8920	8920	8920	8920	0
325	20240430	152500	263021110	8920	8920	8920	8920	0
326	20240430	152400	263021110	8920	8920	8920	8920	0
327	20240430	152300	263021110	8920	8920	8920	8920	0
328	20240430	152200	263021110	8920	8920	8920	8920	0
329	20240430	152100	263021110	8920	8920	8920	8920	0
330	20240430	152000	263021110	8920	8920	8920	8920	0
331	20240430	151900	263021110	8920	8890	8920	8890	202
332	20240430	151800	261221320	8890	8890	8890	8890	17
333	20240430	151700	261070190	8890	8890	8890	8890	0
334	20240430	151600	261070190	8890	8860	8890	8860	30
335	20240430	151500	260804030	8850	8860	8860	8850	17
336	20240430	151400	260653570	8860	8860	8860	8860	0
337	20240430	151300	260653570	8860	8860	8860	8860	0
338	20240430	151200	260653570	8860	8870	8870	8860	51
339	20240430	151100	260201210	8860	8860	8860	8860	0
340	20240430	151000	260201210	8860	8860	8860	8860	0
341	20240430	150900	260201210	8860	8860	8860	8860	0
342	20240430	150800	260201210	8860	8860	8860	8860	64
343	20240430	150700	259634170	8870	8870	8870	8870	14
344	20240430	150600	259509990	8870	8870	8870	8870	0
345	20240430	150500	259509990	8870	8870	8870	8870	2
346	20240430	150400	259492250	8870	8870	8870	8870	0
347	20240430	150300	259492250	8870	8870	8870	8870	0
348	20240430	150200	259492250	8870	8870	8870	8870	1
349	20240430	150100	259483380	8850	8850	8850	8850	0
350	20240430	150000	259483380	8850	8850	8850	8850	0
351	20240430	145900	259483380	8850	8850	8850	8850	0
352	20240430	145800	259483380	8850	8850	8850	8850	240
353	20240430	145700	257359380	8850	8850	8850	8850	0
354	20240430	145600	257359380	8850	8850	8850	8850	0
355	20240430	145500	257359380	8850	8850	8850	8850	2
356	20240430	145400	257341680	8850	8850	8850	8850	43
357	20240430	145300	256961130	8850	8880	8880	8840	1101
358	20240430	145200	247215060	8930	8930	8930	8930	0
359	20240430	145100	247215060	8930	8930	8930	8930	400
360	20240430	145000	243643060	8950	8950	8950	8950	0
361	20240430	144900	243643060	8950	8850	8950	8850	235
362	20240430	144800	241545340	8850	8850	8850	8850	0
363	20240430	144700	241545340	8850	8870	8870	8850	700
364	20240430	144600	235347370	8870	8870	8870	8870	1
365	20240430	144500	235338500	8860	8860	8860	8860	0
366	20240430	144400	235338500	8860	8910	8910	8860	20
367	20240430	144300	235160970	8920	8920	8920	8920	0
368	20240430	144200	235160970	8920	8920	8920	8920	0
369	20240430	144100	235160970	8920	8920	8920	8920	0
370	20240430	144000	235160970	8920	8920	8920	8920	0
371	20240430	143900	235160970	8920	8920	8920	8920	2
372	20240430	143800	235143130	8930	8930	8930	8930	0
373	20240430	143700	235143130	8930	8930	8930	8930	0
374	20240430	143600	235143130	8930	8930	8930	8930	0
375	20240430	143500	235143130	8930	8930	8930	8930	56
376	20240430	143400	234643050	8930	8890	8930	8890	100
377	20240430	143300	233753050	8860	8860	8860	8860	0
378	20240430	143200	233753050	8860	8860	8860	8860	0
379	20240430	143100	233753050	8860	8870	8870	8860	2
380	20240430	143000	233735320	8860	8860	8860	8860	0
381	20240430	142900	233735320	8860	8860	8860	8860	0
382	20240430	142800	233735320	8860	8860	8860	8860	0
383	20240430	142700	233735320	8860	8860	8860	8860	0
384	20240430	142600	233735320	8860	8860	8860	8860	0
385	20240430	142500	233735320	8860	8860	8860	8860	0
386	20240430	142400	233735320	8860	8860	8860	8860	0
387	20240430	142300	233735320	8860	8860	8860	8860	0
388	20240430	142200	233735320	8860	8860	8860	8860	0
389	20240430	142100	233735320	8860	8860	8860	8860	0
390	20240430	142000	233735320	8860	8860	8860	8860	0
391	20240430	141900	233735320	8860	8860	8860	8860	0
392	20240430	141800	233735320	8860	8860	8860	8860	172
393	20240430	141700	232211400	8860	8860	8860	8860	0
394	20240430	141600	232211400	8860	8860	8860	8860	0
395	20240430	141500	232211400	8860	8880	8880	8860	500
396	20240430	141400	227775760	8860	8860	8860	8860	0
397	20240430	141300	227775760	8860	8860	8860	8860	0
398	20240430	141200	227775760	8860	8860	8860	8860	0
399	20240430	141100	227775760	8860	8860	8860	8860	0
400	20240430	141000	227775760	8860	8860	8860	8860	0
401	20240430	140900	227775760	8860	8860	8860	8860	0
402	20240430	140800	227775760	8860	8860	8860	8860	0
403	20240430	140700	227775760	8860	8860	8860	8860	0
404	20240430	140600	227775760	8860	8860	8860	8860	0
405	20240430	140500	227775760	8860	8860	8860	8860	0
406	20240430	140400	227775760	8860	8860	8860	8860	0
407	20240430	140300	227775760	8860	8860	8860	8860	0
408	20240430	140200	227775760	8860	8860	8860	8860	0
409	20240430	140100	227775760	8860	8870	8870	8860	120
410	20240430	140000	226712520	8850	8850	8850	8850	0
411	20240430	135900	226712520	8850	8850	8850	8850	0
412	20240430	135800	226712520	8850	8850	8850	8850	0
413	20240430	135700	226712520	8850	8850	8850	8850	0
414	20240430	135600	226712520	8850	8850	8850	8850	0
415	20240430	135500	226712520	8850	8900	8900	8850	750
416	20240430	135400	220058860	8900	8900	8900	8900	0
417	20240430	135300	220058860	8900	8900	8900	8900	0
418	20240430	135200	220058860	8900	8900	8900	8900	0
419	20240430	135100	220058860	8900	8900	8900	8900	0
420	20240430	135000	220058860	8900	8900	8900	8900	0
421	20240430	134900	220058860	8900	8900	8900	8900	0
422	20240430	134800	220058860	8900	8900	8900	8900	0
423	20240430	134700	220058860	8900	8910	8910	8900	129
424	20240430	134600	218910710	8930	8930	8930	8930	0
425	20240430	134500	218910710	8930	8930	8930	8930	0
426	20240430	134400	218910710	8930	8930	8930	8930	0
427	20240430	134300	218910710	8930	8930	8930	8930	0
428	20240430	134200	218910710	8930	8930	8930	8930	0
429	20240430	134100	218910710	8930	8930	8930	8930	0
430	20240430	134000	218910710	8930	8930	8930	8930	0
431	20240430	133900	218910710	8930	8930	8930	8930	0
432	20240430	133800	218910710	8930	8930	8930	8930	0
433	20240430	133700	218910710	8930	8930	8930	8930	2
434	20240430	133600	218892850	8900	8900	8900	8900	0
435	20240430	133500	218892850	8900	8900	8900	8900	0
436	20240430	133400	218892850	8900	8910	8910	8900	30
437	20240430	133300	218625830	8900	8900	8900	8900	0
438	20240430	133200	218625830	8900	8900	8900	8900	0
439	20240430	133100	218625830	8900	8900	8900	8900	0
440	20240430	133000	218625830	8900	8910	8910	8900	110
441	20240430	132900	217646000	8930	8930	8930	8930	0
442	20240430	132800	217646000	8930	8930	8930	8930	0
443	20240430	132700	217646000	8930	8930	8930	8930	0
444	20240430	132600	217646000	8930	8910	8930	8910	11
445	20240430	132500	217547790	8930	8930	8930	8930	0
446	20240430	132400	217547790	8930	8930	8930	8930	0
447	20240430	132300	217547790	8930	8930	8930	8930	0
448	20240430	132200	217547790	8930	8930	8930	8930	0
449	20240430	132100	217547790	8930	8930	8930	8930	10
450	20240430	132000	217458490	8900	8900	8900	8900	0
451	20240430	131900	217458490	8900	8900	8900	8900	0
452	20240430	131800	217458490	8900	8900	8900	8900	0
453	20240430	131700	217458490	8900	8900	8900	8900	0
454	20240430	131600	217458490	8900	8900	8900	8900	0
455	20240430	131500	217458490	8900	8900	8900	8900	0
456	20240430	131400	217458490	8900	8910	8910	8900	17
457	20240430	131300	217307110	8920	8920	8920	8920	0
458	20240430	131200	217307110	8920	8920	8920	8920	0
459	20240430	131100	217307110	8920	8920	8920	8920	0
460	20240430	131000	217307110	8920	8920	8920	8920	0
461	20240430	130900	217307110	8920	8920	8920	8920	0
462	20240430	130800	217307110	8920	8920	8920	8920	0
463	20240430	130700	217307110	8920	8920	8920	8920	2
464	20240430	130600	217289270	8910	8930	8930	8910	378
465	20240430	130500	213917740	8930	8930	8930	8930	0
466	20240430	130400	213917740	8930	8930	8930	8930	0
467	20240430	130300	213917740	8930	8930	8930	8930	0
468	20240430	130200	213917740	8930	8930	8930	8930	0
469	20240430	130100	213917740	8930	8930	8930	8930	0
470	20240430	130000	213917740	8930	8930	8930	8930	0
471	20240430	125900	213917740	8930	8930	8930	8930	0
472	20240430	125800	213917740	8930	8930	8930	8930	5
473	20240430	125700	213873090	8950	8950	8950	8950	200
474	20240430	125600	212083090	8930	8930	8930	8930	0
475	20240430	125500	212083090	8930	8930	8930	8930	0
476	20240430	125400	212083090	8930	8930	8930	8930	0
477	20240430	125300	212083090	8930	8930	8930	8930	0
478	20240430	125200	212083090	8930	8930	8930	8930	0
479	20240430	125100	212083090	8930	8930	8930	8930	0
480	20240430	125000	212083090	8930	8930	8930	8930	0
481	20240430	124900	212083090	8930	8930	8930	8930	0
482	20240430	124800	212083090	8930	8930	8930	8930	0
483	20240430	124700	212083090	8930	8930	8930	8930	1
484	20240430	124600	212074160	8930	8930	8930	8930	0
485	20240430	124500	212074160	8930	8930	8930	8930	0
486	20240430	124400	212074160	8930	8930	8930	8930	0
487	20240430	124300	212074160	8930	8930	8930	8930	0
488	20240430	124200	212074160	8930	8930	8930	8930	0
489	20240430	124100	212074160	8930	8930	8930	8930	0
490	20240430	124000	212074160	8930	8930	8930	8930	0
491	20240430	123900	212074160	8930	8930	8930	8930	0
492	20240430	123800	212074160	8930	8930	8930	8930	0
493	20240430	123700	212074160	8930	8930	8930	8930	0
494	20240430	123600	212074160	8930	8930	8930	8930	0
495	20240430	123500	212074160	8930	8930	8930	8930	0
496	20240430	123400	212074160	8930	8930	8930	8930	0
497	20240430	123300	212074160	8930	8930	8930	8930	3
498	20240430	123200	212047370	8950	8950	8950	8950	0
499	20240430	123100	212047370	8950	8950	8950	8950	0
500	20240430	123000	212047370	8950	8950	8950	8950	0
501	20240430	122900	212047370	8950	8950	8950	8950	0
502	20240430	122800	212047370	8950	8950	8950	8950	1
503	20240430	122700	212038420	8900	8900	8900	8900	0
504	20240430	122600	212038420	8900	8900	8900	8900	0
505	20240430	122500	212038420	8900	8900	8900	8900	0
506	20240430	122400	212038420	8900	8900	8900	8900	0
507	20240430	122300	212038420	8900	8930	8930	8900	300
508	20240430	122200	209368180	8940	8940	8940	8940	14
509	20240430	122100	209243020	8950	8950	8950	8950	0
510	20240430	122000	209243020	8950	8950	8950	8950	0
511	20240430	121900	209243020	8950	8950	8950	8950	1
512	20240430	121800	209234070	8950	8950	8950	8950	0
513	20240430	121700	209234070	8950	8950	8950	8950	0
514	20240430	121600	209234070	8950	8950	8950	8950	0
515	20240430	121500	209234070	8950	8950	8950	8950	0
516	20240430	121400	209234070	8950	8950	8950	8950	0
517	20240430	121300	209234070	8950	8950	8950	8950	42
518	20240430	121200	208858170	8950	8950	8950	8950	12
519	20240430	121100	208750770	8940	8940	8940	8940	0
520	20240430	121000	208750770	8940	8940	8940	8940	1
521	20240430	120900	208741830	8950	8950	8950	8950	0
522	20240430	120800	208741830	8950	8950	8950	8950	0
523	20240430	120700	208741830	8950	8950	8950	8950	0
524	20240430	120600	208741830	8950	8950	8950	8950	1
525	20240430	120500	208732880	8940	8940	8940	8940	0
526	20240430	120400	208732880	8940	8940	8940	8940	0
527	20240430	120300	208732880	8940	8940	8940	8940	0
528	20240430	120200	208732880	8940	8940	8940	8940	0
529	20240430	120100	208732880	8940	8940	8940	8940	1
530	20240430	120000	208723940	8950	8950	8950	8950	0
531	20240430	115900	208723940	8950	8950	8950	8950	0
532	20240430	115800	208723940	8950	8950	8950	8950	0
533	20240430	115700	208723940	8950	8950	8950	8950	1
534	20240430	115600	208714990	8950	8950	8950	8950	0
535	20240430	115500	208714990	8950	8950	8950	8950	0
536	20240430	115400	208714990	8950	8950	8950	8950	5
537	20240430	115300	208670240	8940	8940	8940	8940	1
538	20240430	115200	208661300	8950	8950	8950	8950	0
539	20240430	115100	208661300	8950	8950	8950	8950	0
540	20240430	115000	208661300	8950	8950	8950	8950	0
541	20240430	114900	208661300	8950	8950	8950	8950	0
542	20240430	114800	208661300	8950	8950	8950	8950	0
543	20240430	114700	208661300	8950	8950	8950	8950	0
544	20240430	114600	208661300	8950	8950	8950	8950	0
545	20240430	114500	208661300	8950	8950	8950	8950	1
546	20240430	114400	208652350	8930	8930	8930	8930	1
547	20240430	114300	208643420	8900	8900	8900	8900	0
548	20240430	114200	208643420	8900	8900	8900	8900	0
549	20240430	114100	208643420	8900	8900	8900	8900	0
550	20240430	114000	208643420	8900	8900	8900	8900	0
551	20240430	113900	208643420	8900	8900	8900	8900	0
552	20240430	113800	208643420	8900	8900	8900	8900	0
553	20240430	113700	208643420	8900	8900	8900	8900	0
554	20240430	113600	208643420	8900	8900	8900	8900	0
555	20240430	113500	208643420	8900	8900	8900	8900	0
556	20240430	113400	208643420	8900	8900	8900	8900	0
557	20240430	113300	208643420	8900	8910	8910	8900	1000
558	20240430	113200	199743320	8900	8920	8920	8900	73
559	20240430	113100	199093570	8900	8900	8900	8900	0
560	20240430	113000	199093570	8900	8900	8900	8900	0
561	20240430	112900	199093570	8900	8900	8900	8900	0
562	20240430	112800	199093570	8900	8900	8900	8900	0
563	20240430	112700	199093570	8900	8910	8910	8900	53
564	20240430	112600	198621750	8910	8910	8910	8910	0
565	20240430	112500	198621750	8910	8910	8910	8910	0
566	20240430	112400	198621750	8910	8930	8930	8910	8
567	20240430	112300	198550440	8940	8940	8940	8940	0
568	20240430	112200	198550440	8940	8940	8940	8940	0
569	20240430	112100	198550440	8940	8940	8940	8940	0
570	20240430	112000	198550440	8940	8940	8940	8940	0
571	20240430	111900	198550440	8940	8940	8940	8940	0
572	20240430	111800	198550440	8940	8940	8940	8940	2
573	20240430	111700	198532560	8950	8950	8950	8950	1
574	20240430	111600	198523610	8950	8950	8950	8950	1
575	20240430	111500	198514660	8930	8930	8930	8930	0
576	20240430	111400	198514660	8930	8930	8930	8930	0
577	20240430	111300	198514660	8930	8930	8930	8930	1
578	20240430	111200	198505730	8930	8930	8930	8930	0
579	20240430	111100	198505730	8930	8930	8930	8930	0
580	20240430	111000	198505730	8930	8930	8930	8930	1
581	20240430	110900	198496800	8930	8930	8930	8930	0
582	20240430	110800	198496800	8930	8930	8930	8930	1
583	20240430	110700	198487870	8930	8930	8930	8930	0
584	20240430	110600	198487870	8930	8930	8930	8930	0
585	20240430	110500	198487870	8930	8930	8930	8930	0
586	20240430	110400	198487870	8930	8930	8930	8930	1
587	20240430	110300	198478940	8900	8900	8900	8900	0
588	20240430	110200	198478940	8900	8900	8900	8900	0
589	20240430	110100	198478940	8900	8900	8900	8900	0
590	20240430	110000	198478940	8900	8900	8900	8900	0
591	20240430	105900	198478940	8900	8900	8900	8900	0
592	20240430	105800	198478940	8900	8900	8900	8900	0
593	20240430	105700	198478940	8900	8900	8900	8900	0
594	20240430	105600	198478940	8900	8900	8900	8900	0
595	20240430	105500	198478940	8900	8900	8900	8900	0
596	20240430	105400	198478940	8900	8950	8950	8900	1755
597	20240430	105300	182845990	8960	8960	8960	8960	0
598	20240430	105200	182845990	8960	8960	8960	8960	10
599	20240430	105100	182756390	8960	8960	8960	8960	1
600	20240430	105000	182747430	8950	8950	8950	8950	0
601	20240430	104900	182747430	8950	8950	8950	8950	0
602	20240430	104800	182747430	8950	8950	8950	8950	0
603	20240430	104700	182747430	8950	8950	8950	8950	0
604	20240430	104600	182747430	8950	8950	8950	8950	0
605	20240430	104500	182747430	8950	8950	8950	8950	0
606	20240430	104400	182747430	8950	8950	8950	8950	0
607	20240430	104300	182747430	8950	8960	8960	8950	36
608	20240430	104200	182425220	8950	8950	8950	8950	35
609	20240430	104100	182111970	8960	8960	8960	8960	0
610	20240430	104000	182111970	8960	8960	8960	8960	1
611	20240430	103900	182103010	8960	8960	8960	8960	20
612	20240430	103800	181923810	8950	8960	8960	8950	3
613	20240430	103700	181896940	8950	8950	8950	8950	0
614	20240430	103600	181896940	8950	8950	8950	8950	10
615	20240430	103500	181807440	8960	8960	8960	8960	0
616	20240430	103400	181807440	8960	8960	8960	8960	1
617	20240430	103300	181798480	8960	8960	8960	8960	0
618	20240430	103200	181798480	8960	8960	8960	8960	0
619	20240430	103100	181798480	8960	8960	8960	8960	1
620	20240430	103000	181789520	8960	8960	8960	8960	0
621	20240430	102900	181789520	8960	8960	8960	8960	0
622	20240430	102800	181789520	8960	8960	8960	8960	1
623	20240430	102700	181780560	8950	8950	8950	8950	0
624	20240430	102600	181780560	8950	8950	8950	8950	0
625	20240430	102500	181780560	8950	8950	8950	8950	0
626	20240430	102400	181780560	8950	8950	8950	8950	5
627	20240430	102300	181735810	8940	8960	8960	8940	52
628	20240430	102200	181270610	8950	8950	8950	8950	0
629	20240430	102100	181270610	8950	8940	8950	8940	2
630	20240430	102000	181252720	8940	8940	8940	8940	9
631	20240430	101900	181172260	8940	8940	8940	8940	0
632	20240430	101800	181172260	8940	8940	8950	8940	52
633	20240430	101700	180707370	8940	8940	8940	8940	50
634	20240430	101600	180260370	8960	8960	8960	8960	0
635	20240430	101500	180260370	8960	8960	8960	8960	0
636	20240430	101400	180260370	8960	8960	8960	8960	100
637	20240430	101300	179364370	8960	8950	8960	8930	257
638	20240430	101200	177063340	8950	8950	8950	8950	2000
639	20240430	101100	159163340	8960	8960	8960	8960	2
640	20240430	101000	159145420	8980	8980	8980	8980	0
641	20240430	100900	159145420	8980	8980	8980	8980	1
642	20240430	100800	159136440	8980	8980	8980	8980	0
643	20240430	100700	159136440	8980	8980	8980	8980	0
644	20240430	100600	159136440	8980	8980	8980	8980	0
645	20240430	100500	159136440	8980	8970	8980	8970	5
646	20240430	100400	159091580	8950	8960	8960	8950	60
647	20240430	100300	158554560	8970	8970	8970	8970	1
648	20240430	100200	158545590	8970	8970	8970	8970	1
649	20240430	100100	158536620	8950	8940	8950	8940	54
650	20240430	100000	158053330	8950	8950	8950	8950	1
651	20240430	095900	158044380	8950	8950	8950	8950	2
652	20240430	095800	158026480	8930	8940	8940	8930	140
653	20240430	095700	156776260	8950	8950	8950	8950	1
654	20240430	095600	156767310	8960	8960	8960	8960	0
655	20240430	095500	156767310	8960	8940	8960	8940	41
656	20240430	095400	156400750	8960	8960	8960	8940	154
657	20240430	095300	155022910	8960	8950	8980	8950	812
658	20240430	095200	147747530	8960	8960	8960	8960	46
659	20240430	095100	147335370	8970	8960	8970	8960	61
660	20240430	095000	146788740	8960	8960	8960	8960	0
661	20240430	094900	146788740	8960	8960	8960	8960	24
662	20240430	094800	146573700	8960	8980	8980	8960	51
663	20240430	094700	146116600	8970	8970	8970	8970	0
664	20240430	094600	146116600	8970	9030	9030	8970	1692
665	20240430	094500	130921560	9030	9010	9030	9010	11
666	20240430	094400	130822250	9010	9010	9010	9010	285
667	20240430	094300	128254400	9010	9030	9040	9010	283
668	20240430	094200	125699990	9040	9070	9070	9040	83
669	20240430	094100	124948230	9080	9080	9080	9080	1
670	20240430	094000	124939150	9080	9080	9080	9080	1
671	20240430	093900	124930070	9080	9080	9080	9080	0
672	20240430	093800	124930070	9080	9080	9080	9080	1
673	20240430	093700	124920990	9090	9090	9090	9090	0
674	20240430	093600	124920990	9090	9090	9090	9090	0
675	20240430	093500	124920990	9090	9090	9090	9090	0
676	20240430	093400	124920990	9090	9080	9090	9010	834
677	20240430	093300	117361740	9080	9070	9080	9070	458
678	20240430	093200	113205430	9080	9080	9090	9080	537
679	20240430	093100	108329460	9100	9090	9100	9090	205
680	20240430	093000	106463990	9090	9090	9120	9080	1094
681	20240430	092900	96506320	9100	9060	9100	9060	4150
682	20240430	092800	58755820	9060	9050	9060	9050	39
683	20240430	092700	58402760	9000	9050	9070	9000	1040
684	20240430	092600	48978570	9050	9000	9050	9000	951
685	20240430	092500	40398380	9000	9010	9010	9000	137
686	20240430	092400	39164020	9000	9000	9000	9000	107
687	20240430	092300	38201020	9000	8980	9000	8980	1093
688	20240430	092200	28368410	8980	8980	8980	8980	0
689	20240430	092100	28368410	8980	8970	8980	8970	252
690	20240430	092000	26105830	8970	8950	8970	8950	152
691	20240430	091900	24744690	8950	8950	8950	8950	6
692	20240430	091800	24690990	8950	8950	8950	8950	35
693	20240430	091700	24377740	8950	8940	8950	8940	133
694	20240430	091600	23188710	8930	8900	8930	8900	638
695	20240430	091500	17501210	8900	8900	8900	8900	0
696	20240430	091400	17501210	8900	8910	8910	8900	83
697	20240430	091300	16762500	8930	8930	8930	8930	0
698	20240430	091200	16762500	8930	8900	8930	8900	72
699	20240430	091100	16121340	8900	8930	8930	8900	15
700	20240430	091000	15987690	8910	8910	8910	8910	253
701	20240430	090900	13733460	8930	8930	8930	8930	11
702	20240430	090800	13635230	8930	8900	8930	8900	226
703	20240430	090700	11620190	8900	8860	8900	8850	348
704	20240430	090600	8537980	8840	8840	8840	8840	0
705	20240430	090500	8537980	8840	8860	8860	8840	255
706	20240430	090400	6283760	8850	8850	8850	8850	0
707	20240430	090300	6283760	8850	8850	8850	8850	0
708	20240430	090200	6283760	8850	8910	8910	8820	680
709	20240430	090100	282240	8820	8820	8820	8820	0
710	20240430	090000	282240	8820	8820	8820	8820	32