KissMeData/038500/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192200	109708945	2940	2940	2940	2940	928
3	20240430	192100	109708945	2940	2940	2940	2940	0
4	20240430	192000	109708945	2940	2940	2940	2940	0
5	20240430	191900	109708945	2940	2940	2940	2940	0
6	20240430	191800	109708945	2940	2940	2940	2940	0
7	20240430	191700	109708945	2940	2940	2940	2940	0
8	20240430	191600	109708945	2940	2940	2940	2940	0
9	20240430	191500	109708945	2940	2940	2940	2940	0
10	20240430	191400	109708945	2940	2940	2940	2940	0
11	20240430	191300	109708945	2940	2940	2940	2940	0
12	20240430	191200	109708945	2940	2940	2940	2940	0
13	20240430	191100	109708945	2940	2940	2940	2940	0
14	20240430	191000	109708945	2940	2940	2940	2940	0
15	20240430	190900	109708945	2940	2940	2940	2940	0
16	20240430	190800	109708945	2940	2940	2940	2940	0
17	20240430	190700	109708945	2940	2940	2940	2940	0
18	20240430	190600	109708945	2940	2940	2940	2940	0
19	20240430	190500	109708945	2940	2940	2940	2940	0
20	20240430	190400	109708945	2940	2940	2940	2940	0
21	20240430	190300	109708945	2940	2940	2940	2940	0
22	20240430	190200	109708945	2940	2940	2940	2940	0
23	20240430	190100	109708945	2940	2940	2940	2940	0
24	20240430	190000	109708945	2940	2940	2940	2940	0
25	20240430	185900	109708945	2940	2940	2940	2940	0
26	20240430	185800	109708945	2940	2940	2940	2940	0
27	20240430	185700	109708945	2940	2940	2940	2940	0
28	20240430	185600	109708945	2940	2940	2940	2940	0
29	20240430	185500	109708945	2940	2940	2940	2940	0
30	20240430	185400	109708945	2940	2940	2940	2940	0
31	20240430	185300	109708945	2940	2940	2940	2940	0
32	20240430	185200	109708945	2940	2940	2940	2940	928
33	20240430	185100	109708945	2940	2940	2940	2940	0
34	20240430	185000	109708945	2940	2940	2940	2940	0
35	20240430	184900	109708945	2940	2940	2940	2940	0
36	20240430	184800	109708945	2940	2940	2940	2940	0
37	20240430	184700	109708945	2940	2940	2940	2940	0
38	20240430	184600	109708945	2940	2940	2940	2940	0
39	20240430	184500	109708945	2940	2940	2940	2940	0
40	20240430	184400	109708945	2940	2940	2940	2940	0
41	20240430	184300	109708945	2940	2940	2940	2940	0
42	20240430	184200	109708945	2940	2940	2940	2940	0
43	20240430	184100	109708945	2940	2940	2940	2940	0
44	20240430	184000	109708945	2940	2940	2940	2940	0
45	20240430	183900	109708945	2940	2940	2940	2940	0
46	20240430	183800	109708945	2940	2940	2940	2940	0
47	20240430	183700	109708945	2940	2940	2940	2940	0
48	20240430	183600	109708945	2940	2940	2940	2940	0
49	20240430	183500	109708945	2940	2940	2940	2940	0
50	20240430	183400	109708945	2940	2940	2940	2940	0
51	20240430	183300	109708945	2940	2940	2940	2940	0
52	20240430	183200	109708945	2940	2940	2940	2940	0
53	20240430	183100	109708945	2940	2940	2940	2940	0
54	20240430	183000	109708945	2940	2940	2940	2940	0
55	20240430	182900	109708945	2940	2940	2940	2940	0
56	20240430	182800	109708945	2940	2940	2940	2940	0
57	20240430	182700	109708945	2940	2940	2940	2940	0
58	20240430	182600	109708945	2940	2940	2940	2940	0
59	20240430	182500	109708945	2940	2940	2940	2940	0
60	20240430	182400	109708945	2940	2940	2940	2940	0
61	20240430	182300	109708945	2940	2940	2940	2940	0
62	20240430	182200	109708945	2940	2940	2940	2940	928
63	20240430	182100	109708945	2940	2940	2940	2940	0
64	20240430	182000	109708945	2940	2940	2940	2940	0
65	20240430	181900	109708945	2940	2940	2940	2940	0
66	20240430	181800	109708945	2940	2940	2940	2940	0
67	20240430	181700	109708945	2940	2940	2940	2940	0
68	20240430	181600	109708945	2940	2940	2940	2940	0
69	20240430	181500	109708945	2940	2940	2940	2940	0
70	20240430	181400	109708945	2940	2940	2940	2940	0
71	20240430	181300	109708945	2940	2940	2940	2940	0
72	20240430	181200	109708945	2940	2940	2940	2940	0
73	20240430	181100	109708945	2940	2940	2940	2940	0
74	20240430	181000	109708945	2940	2940	2940	2940	0
75	20240430	180900	109708945	2940	2940	2940	2940	0
76	20240430	180800	109708945	2940	2940	2940	2940	0
77	20240430	180700	109708945	2940	2940	2940	2940	0
78	20240430	180600	109708945	2940	2940	2940	2940	0
79	20240430	180500	109708945	2940	2940	2940	2940	0
80	20240430	180400	109708945	2940	2940	2940	2940	0
81	20240430	180300	109708945	2940	2940	2940	2940	0
82	20240430	180200	109708945	2940	2940	2940	2940	0
83	20240430	180100	109708945	2940	2940	2940	2940	0
84	20240430	180000	109708945	2940	2940	2940	2940	0
85	20240430	175900	109708945	2940	2940	2940	2940	0
86	20240430	175800	109708945	2940	2940	2940	2940	0
87	20240430	175700	109708945	2940	2940	2940	2940	0
88	20240430	175600	109708945	2940	2940	2940	2940	0
89	20240430	175500	109708945	2940	2940	2940	2940	0
90	20240430	175400	109708945	2940	2940	2940	2940	0
91	20240430	175300	109708945	2940	2940	2940	2940	0
92	20240430	175200	109708945	2940	2940	2940	2940	928
93	20240430	175100	109708945	2940	2940	2940	2940	0
94	20240430	175000	109708945	2940	2940	2940	2940	0
95	20240430	174900	109708945	2940	2940	2940	2940	0
96	20240430	174800	109708945	2940	2940	2940	2940	0
97	20240430	174700	109708945	2940	2940	2940	2940	0
98	20240430	174600	109708945	2940	2940	2940	2940	0
99	20240430	174500	109708945	2940	2940	2940	2940	0
100	20240430	174400	109708945	2940	2940	2940	2940	0
101	20240430	174300	109708945	2940	2940	2940	2940	0
102	20240430	174200	109708945	2940	2940	2940	2940	0
103	20240430	174100	109708945	2940	2940	2940	2940	0
104	20240430	174000	109708945	2940	2940	2940	2940	0
105	20240430	173900	109708945	2940	2940	2940	2940	0
106	20240430	173800	109708945	2940	2940	2940	2940	0
107	20240430	173700	109708945	2940	2940	2940	2940	0
108	20240430	173600	109708945	2940	2940	2940	2940	0
109	20240430	173500	109708945	2940	2940	2940	2940	0
110	20240430	173400	109708945	2940	2940	2940	2940	0
111	20240430	173300	109708945	2940	2940	2940	2940	0
112	20240430	173200	109708945	2940	2940	2940	2940	0
113	20240430	173100	109708945	2940	2940	2940	2940	0
114	20240430	173000	109708945	2940	2940	2940	2940	0
115	20240430	172900	109708945	2940	2940	2940	2940	0
116	20240430	172800	109708945	2940	2940	2940	2940	0
117	20240430	172700	109708945	2940	2940	2940	2940	0
118	20240430	172600	109708945	2940	2940	2940	2940	0
119	20240430	172500	109708945	2940	2940	2940	2940	0
120	20240430	172400	109708945	2940	2940	2940	2940	0
121	20240430	172300	109708945	2940	2940	2940	2940	0
122	20240430	172200	109708945	2940	2940	2940	2940	928
123	20240430	172100	109708945	2940	2940	2940	2940	0
124	20240430	172000	109708945	2940	2940	2940	2940	0
125	20240430	171900	109708945	2940	2940	2940	2940	0
126	20240430	171800	109708945	2940	2940	2940	2940	0
127	20240430	171700	109708945	2940	2940	2940	2940	0
128	20240430	171600	109708945	2940	2940	2940	2940	0
129	20240430	171500	109708945	2940	2940	2940	2940	0
130	20240430	171400	109708945	2940	2940	2940	2940	0
131	20240430	171300	109708945	2940	2940	2940	2940	0
132	20240430	171200	109708945	2940	2940	2940	2940	0
133	20240430	171100	109708945	2940	2940	2940	2940	0
134	20240430	171000	109708945	2940	2940	2940	2940	0
135	20240430	170900	109708945	2940	2940	2940	2940	0
136	20240430	170800	109708945	2940	2940	2940	2940	0
137	20240430	170700	109708945	2940	2940	2940	2940	0
138	20240430	170600	109708945	2940	2940	2940	2940	0
139	20240430	170500	109708945	2940	2940	2940	2940	0
140	20240430	170400	109708945	2940	2940	2940	2940	0
141	20240430	170300	109708945	2940	2940	2940	2940	0
142	20240430	170200	109708945	2940	2940	2940	2940	0
143	20240430	170100	109708945	2940	2940	2940	2940	0
144	20240430	170000	109708945	2940	2940	2940	2940	0
145	20240430	165900	109708945	2940	2940	2940	2940	0
146	20240430	165800	109708945	2940	2940	2940	2940	0
147	20240430	165700	109708945	2940	2940	2940	2940	0
148	20240430	165600	109708945	2940	2940	2940	2940	0
149	20240430	165500	109708945	2940	2940	2940	2940	0
150	20240430	165400	109708945	2940	2940	2940	2940	0
151	20240430	165300	109708945	2940	2940	2940	2940	0
152	20240430	165200	109708945	2940	2940	2940	2940	928
153	20240430	165100	109708945	2940	2940	2940	2940	0
154	20240430	165000	109708945	2940	2940	2940	2940	0
155	20240430	164900	109708945	2940	2940	2940	2940	0
156	20240430	164800	109708945	2940	2940	2940	2940	0
157	20240430	164700	109708945	2940	2940	2940	2940	0
158	20240430	164600	109708945	2940	2940	2940	2940	0
159	20240430	164500	109708945	2940	2940	2940	2940	0
160	20240430	164400	109708945	2940	2940	2940	2940	0
161	20240430	164300	109708945	2940	2940	2940	2940	0
162	20240430	164200	109708945	2940	2940	2940	2940	0
163	20240430	164100	109708945	2940	2940	2940	2940	0
164	20240430	164000	109708945	2940	2940	2940	2940	0
165	20240430	163900	109708945	2940	2940	2940	2940	0
166	20240430	163800	109708945	2940	2940	2940	2940	0
167	20240430	163700	109708945	2940	2940	2940	2940	0
168	20240430	163600	109708945	2940	2940	2940	2940	0
169	20240430	163500	109708945	2940	2940	2940	2940	0
170	20240430	163400	109708945	2940	2940	2940	2940	0
171	20240430	163300	109708945	2940	2940	2940	2940	0
172	20240430	163200	109708945	2940	2940	2940	2940	0
173	20240430	163100	109708945	2940	2940	2940	2940	0
174	20240430	163000	109708945	2940	2940	2940	2940	0
175	20240430	162900	109708945	2940	2940	2940	2940	0
176	20240430	162800	109708945	2940	2940	2940	2940	0
177	20240430	162700	109708945	2940	2940	2940	2940	0
178	20240430	162600	109708945	2940	2940	2940	2940	0
179	20240430	162500	109708945	2940	2940	2940	2940	0
180	20240430	162400	109708945	2940	2940	2940	2940	0
181	20240430	162300	109708945	2940	2940	2940	2940	0
182	20240430	162200	109708945	2940	2940	2940	2940	928
183	20240430	162100	109708945	2940	2940	2940	2940	0
184	20240430	162000	109708945	2940	2940	2940	2940	0
185	20240430	161900	109708945	2940	2940	2940	2940	0
186	20240430	161800	109708945	2940	2940	2940	2940	0
187	20240430	161700	109708945	2940	2940	2940	2940	0
188	20240430	161600	109708945	2940	2940	2940	2940	0
189	20240430	161500	109708945	2940	2940	2940	2940	0
190	20240430	161400	109708945	2940	2940	2940	2940	0
191	20240430	161300	109708945	2940	2940	2940	2940	0
192	20240430	161200	109708945	2940	2940	2940	2940	0
193	20240430	161100	109708945	2940	2940	2940	2940	0
194	20240430	161000	109708945	2940	2940	2940	2940	0
195	20240430	160900	109708945	2940	2940	2940	2940	0
196	20240430	160800	109708945	2940	2940	2940	2940	0
197	20240430	160700	109708945	2940	2940	2940	2940	0
198	20240430	160600	109708945	2940	2940	2940	2940	0
199	20240430	160500	109708945	2940	2940	2940	2940	0
200	20240430	160400	109708945	2940	2940	2940	2940	0
201	20240430	160300	109708945	2940	2940	2940	2940	0
202	20240430	160200	109708945	2940	2940	2940	2940	0
203	20240430	160100	109708945	2940	2940	2940	2940	0
204	20240430	160000	109708945	2940	2940	2940	2940	0
205	20240430	155900	109708945	2940	2940	2940	2940	0
206	20240430	155800	109708945	2940	2940	2940	2940	0
207	20240430	155700	109708945	2940	2940	2940	2940	0
208	20240430	155600	109708945	2940	2940	2940	2940	0
209	20240430	155500	109708945	2940	2940	2940	2940	0
210	20240430	155400	109708945	2940	2940	2940	2940	0
211	20240430	155300	109708945	2940	2940	2940	2940	0
212	20240430	155200	109708945	2940	2940	2940	2940	928
213	20240430	155100	109708945	2940	2940	2940	2940	0
214	20240430	155000	109708945	2940	2940	2940	2940	0
215	20240430	154900	109708945	2940	2940	2940	2940	0
216	20240430	154800	109708945	2940	2940	2940	2940	0
217	20240430	154700	109708945	2940	2940	2940	2940	0
218	20240430	154600	109708945	2940	2940	2940	2940	0
219	20240430	154500	109708945	2940	2940	2940	2940	0
220	20240430	154400	109708945	2940	2940	2940	2940	0
221	20240430	154300	109708945	2940	2940	2940	2940	0
222	20240430	154200	109708945	2940	2940	2940	2940	0
223	20240430	154100	109708945	2940	2940	2940	2940	0
224	20240430	154000	109708945	2940	2940	2940	2940	0
225	20240430	153900	109708945	2940	2940	2940	2940	0
226	20240430	153800	109708945	2940	2940	2940	2940	0
227	20240430	153700	109708945	2940	2940	2940	2940	0
228	20240430	153600	109708945	2940	2940	2940	2940	0
229	20240430	153500	109708945	2940	2940	2940	2940	0
230	20240430	153400	109708945	2940	2940	2940	2940	0
231	20240430	153300	109708945	2940	2940	2940	2940	0
232	20240430	153200	109708945	2940	2940	2940	2940	0
233	20240430	153100	109708945	2940	2940	2940	2940	0
234	20240430	153000	109708945	2940	2940	2940	2940	928
235	20240430	152900	106980625	2935	2935	2935	2935	0
236	20240430	152800	106980625	2935	2935	2935	2935	0
237	20240430	152700	106980625	2935	2935	2935	2935	0
238	20240430	152600	106980625	2935	2935	2935	2935	0
239	20240430	152500	106980625	2935	2935	2935	2935	0
240	20240430	152400	106980625	2935	2935	2935	2935	0
241	20240430	152300	106980625	2935	2935	2935	2935	0
242	20240430	152200	106980625	2935	2935	2935	2935	0
243	20240430	152100	106980625	2935	2935	2935	2935	0
244	20240430	152000	106980625	2935	2935	2935	2935	0
245	20240430	151900	106980625	2935	2930	2935	2930	119
246	20240430	151800	106631905	2930	2930	2930	2930	110
247	20240430	151700	106309605	2935	2935	2935	2930	80
248	20240430	151600	106075005	2930	2930	2930	2930	93
249	20240430	151500	105802515	2935	2935	2935	2935	6
250	20240430	151400	105784905	2930	2930	2930	2930	1102
251	20240430	151300	102556045	2930	2930	2930	2930	35
252	20240430	151200	102453495	2935	2935	2935	2935	16
253	20240430	151100	102406535	2935	2935	2935	2935	200
254	20240430	151000	101819535	2935	2935	2935	2935	0
255	20240430	150900	101819535	2935	2935	2935	2935	0
256	20240430	150800	101819535	2935	2935	2935	2935	40
257	20240430	150700	101702135	2930	2930	2930	2930	0
258	20240430	150600	101702135	2930	2930	2930	2930	33
259	20240430	150500	101605445	2930	2930	2930	2930	180
260	20240430	150400	101078045	2930	2930	2930	2930	100
261	20240430	150300	100785045	2930	2935	2935	2930	1141
262	20240430	150200	97441910	2935	2935	2935	2925	109
263	20240430	150100	97122995	2930	2930	2930	2930	0
264	20240430	150000	97122995	2930	2930	2930	2930	0
265	20240430	145900	97122995	2930	2930	2930	2930	0
266	20240430	145800	97122995	2930	2930	2930	2930	20
267	20240430	145700	97064395	2930	2930	2930	2930	0
268	20240430	145600	97064395	2930	2930	2930	2930	0
269	20240430	145500	97064395	2930	2930	2930	2930	0
270	20240430	145400	97064395	2930	2930	2930	2930	60
271	20240430	145300	96888595	2930	2930	2930	2930	0
272	20240430	145200	96888595	2930	2930	2930	2930	0
273	20240430	145100	96888595	2930	2930	2930	2930	0
274	20240430	145000	96888595	2930	2930	2930	2930	0
275	20240430	144900	96888595	2930	2930	2930	2930	0
276	20240430	144800	96888595	2930	2930	2930	2930	0
277	20240430	144700	96888595	2930	2930	2930	2930	0
278	20240430	144600	96888595	2930	2930	2930	2930	137
279	20240430	144500	96487185	2935	2935	2935	2935	0
280	20240430	144400	96487185	2935	2935	2935	2935	56
281	20240430	144300	96322825	2935	2935	2935	2935	0
282	20240430	144200	96322825	2935	2935	2935	2935	0
283	20240430	144100	96322825	2935	2935	2935	2935	0
284	20240430	144000	96322825	2935	2935	2935	2935	170
285	20240430	143900	95823875	2935	2935	2935	2935	0
286	20240430	143800	95823875	2935	2935	2935	2935	1
287	20240430	143700	95820940	2930	2930	2930	2930	0
288	20240430	143600	95820940	2930	2930	2930	2930	0
289	20240430	143500	95820940	2930	2930	2930	2930	0
290	20240430	143400	95820940	2930	2930	2930	2930	0
291	20240430	143300	95820940	2930	2930	2930	2930	9
292	20240430	143200	95794570	2925	2925	2925	2925	0
293	20240430	143100	95794570	2925	2925	2925	2925	0
294	20240430	143000	95794570	2925	2925	2925	2925	0
295	20240430	142900	95794570	2925	2925	2925	2925	0
296	20240430	142800	95794570	2925	2925	2925	2925	277
297	20240430	142700	94984345	2925	2925	2925	2925	10
298	20240430	142600	94955095	2925	2925	2925	2925	13
299	20240430	142500	94917070	2925	2925	2925	2925	225
300	20240430	142400	94258945	2935	2935	2935	2935	0
301	20240430	142300	94258945	2935	2935	2935	2935	1
302	20240430	142200	94256010	2935	2935	2935	2935	0
303	20240430	142100	94256010	2935	2935	2935	2935	0
304	20240430	142000	94256010	2935	2935	2935	2935	0
305	20240430	141900	94256010	2935	2935	2935	2935	0
306	20240430	141800	94256010	2935	2930	2935	2930	2000
307	20240430	141700	88386285	2925	2925	2925	2925	501
308	20240430	141600	86920860	2930	2930	2930	2930	0
309	20240430	141500	86920860	2930	2930	2930	2930	0
310	20240430	141400	86920860	2930	2930	2930	2930	3
311	20240430	141300	86912070	2930	2930	2930	2930	0
312	20240430	141200	86912070	2930	2930	2930	2930	0
313	20240430	141100	86912070	2930	2930	2930	2930	0
314	20240430	141000	86912070	2930	2930	2930	2930	0
315	20240430	140900	86912070	2930	2930	2930	2930	0
316	20240430	140800	86912070	2930	2930	2930	2930	0
317	20240430	140700	86912070	2930	2930	2930	2930	0
318	20240430	140600	86912070	2930	2930	2930	2930	0
319	20240430	140500	86912070	2930	2930	2930	2930	0
320	20240430	140400	86912070	2930	2930	2930	2930	1
321	20240430	140300	86909140	2925	2925	2925	2925	0
322	20240430	140200	86909140	2925	2925	2925	2925	0
323	20240430	140100	86909140	2925	2925	2925	2925	0
324	20240430	140000	86909140	2925	2925	2925	2925	0
325	20240430	135900	86909140	2925	2925	2925	2925	0
326	20240430	135800	86909140	2925	2925	2925	2925	0
327	20240430	135700	86909140	2925	2925	2925	2925	0
328	20240430	135600	86909140	2925	2925	2925	2925	0
329	20240430	135500	86909140	2925	2925	2925	2925	0
330	20240430	135400	86909140	2925	2925	2925	2925	0
331	20240430	135300	86909140	2925	2925	2925	2925	1
332	20240430	135200	86906215	2925	2925	2925	2925	0
333	20240430	135100	86906215	2925	2925	2925	2925	108
334	20240430	135000	86590315	2930	2930	2930	2930	515
335	20240430	134900	85081365	2935	2935	2935	2935	0
336	20240430	134800	85081365	2935	2935	2935	2935	0
337	20240430	134700	85081365	2935	2935	2935	2935	0
338	20240430	134600	85081365	2935	2935	2935	2935	0
339	20240430	134500	85081365	2935	2935	2935	2935	0
340	20240430	134400	85081365	2935	2935	2935	2935	0
341	20240430	134300	85081365	2935	2935	2935	2935	0
342	20240430	134200	85081365	2935	2935	2935	2935	0
343	20240430	134100	85081365	2935	2935	2935	2935	1
344	20240430	134000	85078430	2930	2930	2930	2930	3
345	20240430	133900	85069640	2930	2930	2930	2930	0
346	20240430	133800	85069640	2930	2930	2930	2930	0
347	20240430	133700	85069640	2930	2930	2930	2930	0
348	20240430	133600	85069640	2930	2930	2930	2930	0
349	20240430	133500	85069640	2930	2930	2930	2930	0
350	20240430	133400	85069640	2930	2930	2930	2930	0
351	20240430	133300	85069640	2930	2930	2930	2930	8
352	20240430	133200	85046200	2930	2930	2930	2930	0
353	20240430	133100	85046200	2930	2930	2930	2930	0
354	20240430	133000	85046200	2930	2930	2930	2930	0
355	20240430	132900	85046200	2930	2930	2930	2930	0
356	20240430	132800	85046200	2930	2930	2930	2930	0
357	20240430	132700	85046200	2930	2930	2930	2930	13
358	20240430	132600	85008110	2930	2930	2930	2930	2
359	20240430	132500	85002250	2925	2925	2925	2925	0
360	20240430	132400	85002250	2925	2925	2925	2925	0
361	20240430	132300	85002250	2925	2925	2925	2925	6
362	20240430	132200	84984700	2925	2925	2925	2925	0
363	20240430	132100	84984700	2925	2925	2925	2925	0
364	20240430	132000	84984700	2925	2925	2925	2925	0
365	20240430	131900	84984700	2925	2925	2925	2925	0
366	20240430	131800	84984700	2925	2925	2925	2925	0
367	20240430	131700	84984700	2925	2925	2925	2925	0
368	20240430	131600	84984700	2925	2925	2925	2925	0
369	20240430	131500	84984700	2925	2925	2925	2925	0
370	20240430	131400	84984700	2925	2925	2925	2925	39
371	20240430	131300	84870625	2920	2920	2920	2920	0
372	20240430	131200	84870625	2920	2915	2920	2915	1200
373	20240430	131100	81368640	2915	2915	2915	2915	1
374	20240430	131000	81365725	2910	2910	2910	2910	0
375	20240430	130900	81365725	2910	2910	2910	2910	0
376	20240430	130800	81365725	2910	2910	2910	2910	0
377	20240430	130700	81365725	2910	2910	2910	2910	0
378	20240430	130600	81365725	2910	2910	2910	2910	0
379	20240430	130500	81365725	2910	2910	2910	2910	0
380	20240430	130400	81365725	2910	2910	2910	2910	30
381	20240430	130300	81278425	2910	2910	2910	2910	0
382	20240430	130200	81278425	2910	2910	2910	2910	0
383	20240430	130100	81278425	2910	2910	2910	2910	1278
384	20240430	130000	77559445	2910	2915	2915	2900	8277
385	20240430	125900	53518610	2915	2915	2915	2915	0
386	20240430	125800	53518610	2915	2915	2915	2915	0
387	20240430	125700	53518610	2915	2915	2915	2915	0
388	20240430	125600	53518610	2915	2915	2915	2915	0
389	20240430	125500	53518610	2915	2915	2915	2915	1
390	20240430	125400	53515695	2920	2920	2920	2920	0
391	20240430	125300	53515695	2920	2920	2920	2920	0
392	20240430	125200	53515695	2920	2920	2920	2920	0
393	20240430	125100	53515695	2920	2920	2920	2920	0
394	20240430	125000	53515695	2920	2920	2920	2920	3
395	20240430	124900	53506935	2920	2920	2920	2920	0
396	20240430	124800	53506935	2920	2920	2920	2920	100
397	20240430	124700	53214935	2920	2920	2920	2920	10
398	20240430	124600	53185735	2920	2920	2920	2920	300
399	20240430	124500	52309735	2920	2920	2920	2920	0
400	20240430	124400	52309735	2920	2920	2920	2920	0
401	20240430	124300	52309735	2920	2920	2920	2920	27
402	20240430	124200	52230895	2920	2920	2920	2920	0
403	20240430	124100	52230895	2920	2920	2920	2920	2
404	20240430	124000	52225055	2925	2925	2925	2925	1
405	20240430	123900	52222130	2925	2925	2925	2925	5
406	20240430	123800	52207505	2915	2915	2915	2915	0
407	20240430	123700	52207505	2915	2915	2915	2915	0
408	20240430	123600	52207505	2915	2915	2915	2915	0
409	20240430	123500	52207505	2915	2915	2915	2915	0
410	20240430	123400	52207505	2915	2915	2915	2915	0
411	20240430	123300	52207505	2915	2915	2915	2915	0
412	20240430	123200	52207505	2915	2915	2915	2915	0
413	20240430	123100	52207505	2915	2935	2935	2905	6501
414	20240430	123000	33251550	2935	2935	2935	2935	0
415	20240430	122900	33251550	2935	2935	2935	2935	0
416	20240430	122800	33251550	2935	2935	2935	2935	0
417	20240430	122700	33251550	2935	2935	2935	2935	50
418	20240430	122600	33104800	2940	2940	2940	2940	0
419	20240430	122500	33104800	2940	2940	2940	2940	100
420	20240430	122400	32810800	2945	2945	2945	2945	0
421	20240430	122300	32810800	2945	2945	2945	2945	981
422	20240430	122200	29921755	2945	2945	2945	2945	0
423	20240430	122100	29921755	2945	2940	2945	2940	30
424	20240430	122000	29833540	2935	2935	2935	2935	0
425	20240430	121900	29833540	2935	2935	2935	2935	0
426	20240430	121800	29833540	2935	2935	2935	2935	0
427	20240430	121700	29833540	2935	2935	2935	2935	1
428	20240430	121600	29830605	2940	2940	2940	2940	0
429	20240430	121500	29830605	2940	2940	2940	2940	0
430	20240430	121400	29830605	2940	2940	2940	2940	0
431	20240430	121300	29830605	2940	2935	2940	2930	313
432	20240430	121200	28913075	2940	2940	2940	2940	0
433	20240430	121100	28913075	2940	2940	2940	2940	4
434	20240430	121000	28901315	2940	2940	2940	2940	0
435	20240430	120900	28901315	2940	2940	2940	2940	0
436	20240430	120800	28901315	2940	2940	2940	2940	1
437	20240430	120700	28898375	2940	2940	2940	2940	5
438	20240430	120600	28883675	2945	2945	2945	2945	0
439	20240430	120500	28883675	2945	2945	2945	2945	2
440	20240430	120400	28877785	2945	2945	2945	2945	0
441	20240430	120300	28877785	2945	2945	2945	2945	0
442	20240430	120200	28877785	2945	2945	2945	2945	50
443	20240430	120100	28730535	2945	2945	2945	2945	6
444	20240430	120000	28712865	2940	2935	2940	2935	454
445	20240430	115900	27379250	2935	2935	2935	2935	1
446	20240430	115800	27376315	2930	2930	2930	2930	200
447	20240430	115700	26790315	2925	2925	2925	2925	0
448	20240430	115600	26790315	2925	2925	2925	2925	10
449	20240430	115500	26761065	2925	2925	2925	2925	119
450	20240430	115400	26412990	2925	2925	2925	2925	0
451	20240430	115300	26412990	2925	2925	2925	2925	0
452	20240430	115200	26412990	2925	2925	2925	2925	23
453	20240430	115100	26345715	2925	2925	2925	2925	0
454	20240430	115000	26345715	2925	2925	2925	2925	82
455	20240430	114900	26105865	2925	2925	2925	2925	0
456	20240430	114800	26105865	2925	2925	2925	2925	0
457	20240430	114700	26105865	2925	2925	2925	2925	0
458	20240430	114600	26105865	2925	2925	2925	2925	0
459	20240430	114500	26105865	2925	2925	2925	2925	0
460	20240430	114400	26105865	2925	2925	2925	2925	0
461	20240430	114300	26105865	2925	2925	2925	2925	0
462	20240430	114200	26105865	2925	2925	2925	2925	0
463	20240430	114100	26105865	2925	2925	2925	2925	0
464	20240430	114000	26105865	2925	2925	2925	2925	6
465	20240430	113900	26088315	2925	2925	2925	2925	0
466	20240430	113800	26088315	2925	2925	2925	2925	0
467	20240430	113700	26088315	2925	2925	2925	2925	0
468	20240430	113600	26088315	2925	2925	2925	2925	0
469	20240430	113500	26088315	2925	2925	2925	2925	0
470	20240430	113400	26088315	2925	2925	2925	2925	10
471	20240430	113300	26059065	2925	2925	2925	2925	255
472	20240430	113200	25313190	2925	2925	2925	2925	0
473	20240430	113100	25313190	2925	2925	2925	2925	0
474	20240430	113000	25313190	2925	2925	2925	2925	0
475	20240430	112900	25313190	2925	2925	2925	2925	0
476	20240430	112800	25313190	2925	2925	2925	2925	0
477	20240430	112700	25313190	2925	2925	2925	2925	0
478	20240430	112600	25313190	2925	2925	2925	2925	0
479	20240430	112500	25313190	2925	2925	2925	2925	0
480	20240430	112400	25313190	2925	2925	2925	2925	0
481	20240430	112300	25313190	2925	2925	2925	2925	0
482	20240430	112200	25313190	2925	2925	2925	2925	0
483	20240430	112100	25313190	2925	2925	2925	2925	10
484	20240430	112000	25283940	2925	2925	2925	2925	0
485	20240430	111900	25283940	2925	2925	2925	2925	0
486	20240430	111800	25283940	2925	2925	2925	2925	0
487	20240430	111700	25283940	2925	2925	2925	2925	0
488	20240430	111600	25283940	2925	2925	2925	2925	3
489	20240430	111500	25275165	2925	2925	2925	2925	33
490	20240430	111400	25178640	2930	2930	2930	2930	0
491	20240430	111300	25178640	2930	2930	2930	2930	0
492	20240430	111200	25178640	2930	2930	2930	2930	0
493	20240430	111100	25178640	2930	2930	2930	2930	10
494	20240430	111000	25149340	2930	2930	2930	2930	0
495	20240430	110900	25149340	2930	2930	2930	2930	0
496	20240430	110800	25149340	2930	2930	2930	2930	16
497	20240430	110700	25102460	2930	2930	2930	2930	0
498	20240430	110600	25102460	2930	2930	2930	2930	0
499	20240430	110500	25102460	2930	2930	2930	2930	0
500	20240430	110400	25102460	2930	2930	2930	2930	24
501	20240430	110300	25032140	2930	2930	2930	2930	0
502	20240430	110200	25032140	2930	2930	2930	2930	3
503	20240430	110100	25023350	2925	2925	2925	2925	10
504	20240430	110000	24994100	2925	2925	2925	2925	0
505	20240430	105900	24994100	2925	2925	2925	2925	0
506	20240430	105800	24994100	2925	2925	2925	2925	0
507	20240430	105700	24994100	2925	2925	2925	2925	0
508	20240430	105600	24994100	2925	2925	2925	2925	0
509	20240430	105500	24994100	2925	2925	2925	2925	26
510	20240430	105400	24918050	2930	2930	2930	2930	0
511	20240430	105300	24918050	2930	2930	2930	2930	0
512	20240430	105200	24918050	2930	2930	2930	2930	2
513	20240430	105100	24912190	2935	2935	2935	2935	0
514	20240430	105000	24912190	2935	2935	2935	2935	6
515	20240430	104900	24894580	2930	2930	2930	2930	0
516	20240430	104800	24894580	2930	2925	2930	2925	93
517	20240430	104700	24622135	2925	2925	2925	2925	0
518	20240430	104600	24622135	2925	2925	2925	2925	0
519	20240430	104500	24622135	2925	2925	2925	2925	1
520	20240430	104400	24619210	2920	2920	2920	2920	0
521	20240430	104300	24619210	2920	2920	2920	2920	0
522	20240430	104200	24619210	2920	2920	2920	2920	0
523	20240430	104100	24619210	2920	2925	2925	2920	32
524	20240430	104000	24525710	2925	2925	2925	2925	0
525	20240430	103900	24525710	2925	2925	2925	2925	94
526	20240430	103800	24250760	2925	2925	2925	2925	0
527	20240430	103700	24250760	2925	2925	2925	2925	0
528	20240430	103600	24250760	2925	2925	2925	2925	5
529	20240430	103500	24236135	2930	2930	2930	2930	0
530	20240430	103400	24236135	2930	2930	2930	2930	0
531	20240430	103300	24236135	2930	2930	2930	2930	10
532	20240430	103200	24206835	2915	2915	2915	2915	400
533	20240430	103100	23040835	2915	2915	2915	2915	337
534	20240430	103000	22058480	2920	2920	2920	2920	1
535	20240430	102900	22055560	2920	2920	2920	2920	672
536	20240430	102800	20093320	2920	2920	2920	2920	0
537	20240430	102700	20093320	2920	2920	2920	2920	0
538	20240430	102600	20093320	2920	2920	2920	2920	5
539	20240430	102500	20078720	2920	2920	2920	2920	27
540	20240430	102400	19999880	2925	2925	2925	2925	78
541	20240430	102300	19771730	2925	2925	2925	2925	0
542	20240430	102200	19771730	2925	2925	2925	2925	0
543	20240430	102100	19771730	2925	2925	2925	2925	0
544	20240430	102000	19771730	2925	2935	2935	2925	6
545	20240430	101900	19754130	2935	2935	2935	2935	10
546	20240430	101800	19724780	2935	2935	2935	2935	0
547	20240430	101700	19724780	2935	2935	2935	2935	0
548	20240430	101600	19724780	2935	2935	2935	2935	2
549	20240430	101500	19718910	2925	2925	2925	2925	9
550	20240430	101400	19692585	2925	2925	2925	2925	0
551	20240430	101300	19692585	2925	2930	2930	2925	103
552	20240430	101200	19390800	2930	2935	2935	2930	15
553	20240430	101100	19346840	2935	2935	2935	2935	200
554	20240430	101000	18759840	2935	2935	2935	2935	0
555	20240430	100900	18759840	2935	2935	2935	2935	0
556	20240430	100800	18759840	2935	2935	2935	2935	8
557	20240430	100700	18736360	2935	2935	2935	2935	0
558	20240430	100600	18736360	2935	2935	2935	2935	0
559	20240430	100500	18736360	2935	2935	2935	2935	0
560	20240430	100400	18736360	2935	2935	2935	2935	6
561	20240430	100300	18718750	2935	2930	2935	2930	60
562	20240430	100200	18542675	2920	2930	2930	2920	457
563	20240430	100100	17203735	2930	2930	2930	2930	0
564	20240430	100000	17203735	2930	2930	2930	2930	4
565	20240430	095900	17192015	2930	2925	2930	2925	14
566	20240430	095800	17151030	2925	2925	2925	2925	1
567	20240430	095700	17148105	2925	2925	2925	2925	8
568	20240430	095600	17124705	2925	2925	2925	2925	1
569	20240430	095500	17121780	2925	2925	2925	2925	57
570	20240430	095400	16955055	2920	2925	2925	2920	202
571	20240430	095300	16365205	2925	2925	2925	2925	3
572	20240430	095200	16356430	2920	2920	2920	2920	0
573	20240430	095100	16356430	2920	2920	2920	2920	500
574	20240430	095000	14896430	2925	2925	2925	2925	0
575	20240430	094900	14896430	2925	2925	2925	2925	421
576	20240430	094800	13665005	2925	2925	2925	2925	0
577	20240430	094700	13665005	2925	2925	2925	2925	2
578	20240430	094600	13659155	2930	2930	2930	2930	52
579	20240430	094500	13506795	2930	2930	2930	2930	1
580	20240430	094400	13503865	2925	2925	2925	2925	1
581	20240430	094300	13500940	2930	2930	2930	2930	5
582	20240430	094200	13486290	2930	2930	2930	2930	8
583	20240430	094100	13462850	2930	2930	2930	2930	11
584	20240430	094000	13430620	2930	2930	2930	2930	0
585	20240430	093900	13430620	2930	2930	2930	2925	32
586	20240430	093800	13336895	2930	2930	2930	2930	8
587	20240430	093700	13313455	2930	2930	2930	2930	86
588	20240430	093600	13061475	2925	2925	2925	2925	0
589	20240430	093500	13061475	2925	2925	2925	2925	0
590	20240430	093400	13061475	2925	2925	2925	2925	1
591	20240430	093300	13058550	2930	2930	2930	2930	0
592	20240430	093200	13058550	2930	2930	2930	2930	0
593	20240430	093100	13058550	2930	2930	2930	2930	1
594	20240430	093000	13055620	2925	2925	2925	2925	1
595	20240430	092900	13052695	2925	2925	2925	2925	40
596	20240430	092800	12935695	2925	2925	2925	2925	1
597	20240430	092700	12932770	2925	2925	2925	2925	0
598	20240430	092600	12932770	2925	2925	2925	2925	1
599	20240430	092500	12929845	2925	2925	2925	2925	103
600	20240430	092400	12628570	2925	2925	2925	2925	22
601	20240430	092300	12564220	2925	2925	2925	2925	3
602	20240430	092200	12555445	2925	2925	2925	2925	52
603	20240430	092100	12403345	2920	2920	2920	2920	0
604	20240430	092000	12403345	2920	2925	2925	2920	520
605	20240430	091900	10883345	2925	2925	2925	2925	1
606	20240430	091800	10880420	2930	2930	2930	2930	0
607	20240430	091700	10880420	2930	2930	2930	2930	10
608	20240430	091600	10851120	2930	2930	2930	2930	10
609	20240430	091500	10821820	2925	2930	2930	2925	52
610	20240430	091400	10669470	2925	2925	2925	2925	30
611	20240430	091300	10581720	2925	2925	2925	2925	0
612	20240430	091200	10581720	2925	2925	2925	2925	1
613	20240430	091100	10578795	2920	2920	2920	2920	0
614	20240430	091000	10578795	2920	2920	2920	2920	0
615	20240430	090900	10578795	2920	2920	2920	2920	87
616	20240430	090800	10324755	2920	2920	2920	2920	300
617	20240430	090700	9448755	2920	2920	2920	2920	1364
618	20240430	090600	5465875	2935	2935	2935	2935	6
619	20240430	090500	5448265	2935	2930	2935	2930	30
620	20240430	090400	5360220	2920	2920	2920	2920	1
621	20240430	090300	5357300	2925	2925	2925	2925	373
622	20240430	090200	4266275	2920	2920	2920	2920	1
623	20240430	090100	4263355	2920	2920	2920	2915	157
624	20240430	090000	3805415	2920	2925	2925	2920	1301