KissMeData/045060/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192800	115857055	2920	2920	2920	2920	1090
3	20240430	192700	115857055	2920	2920	2920	2920	0
4	20240430	192600	115857055	2920	2920	2920	2920	0
5	20240430	192500	115857055	2920	2920	2920	2920	0
6	20240430	192400	115857055	2920	2920	2920	2920	0
7	20240430	192300	115857055	2920	2920	2920	2920	0
8	20240430	192200	115857055	2920	2920	2920	2920	0
9	20240430	192100	115857055	2920	2920	2920	2920	0
10	20240430	192000	115857055	2920	2920	2920	2920	0
11	20240430	191900	115857055	2920	2920	2920	2920	0
12	20240430	191800	115857055	2920	2920	2920	2920	0
13	20240430	191700	115857055	2920	2920	2920	2920	0
14	20240430	191600	115857055	2920	2920	2920	2920	0
15	20240430	191500	115857055	2920	2920	2920	2920	0
16	20240430	191400	115857055	2920	2920	2920	2920	0
17	20240430	191300	115857055	2920	2920	2920	2920	0
18	20240430	191200	115857055	2920	2920	2920	2920	0
19	20240430	191100	115857055	2920	2920	2920	2920	0
20	20240430	191000	115857055	2920	2920	2920	2920	0
21	20240430	190900	115857055	2920	2920	2920	2920	0
22	20240430	190800	115857055	2920	2920	2920	2920	0
23	20240430	190700	115857055	2920	2920	2920	2920	0
24	20240430	190600	115857055	2920	2920	2920	2920	0
25	20240430	190500	115857055	2920	2920	2920	2920	0
26	20240430	190400	115857055	2920	2920	2920	2920	0
27	20240430	190300	115857055	2920	2920	2920	2920	0
28	20240430	190200	115857055	2920	2920	2920	2920	0
29	20240430	190100	115857055	2920	2920	2920	2920	0
30	20240430	190000	115857055	2920	2920	2920	2920	0
31	20240430	185900	115857055	2920	2920	2920	2920	0
32	20240430	185800	115857055	2920	2920	2920	2920	1090
33	20240430	185700	115857055	2920	2920	2920	2920	0
34	20240430	185600	115857055	2920	2920	2920	2920	0
35	20240430	185500	115857055	2920	2920	2920	2920	0
36	20240430	185400	115857055	2920	2920	2920	2920	0
37	20240430	185300	115857055	2920	2920	2920	2920	0
38	20240430	185200	115857055	2920	2920	2920	2920	0
39	20240430	185100	115857055	2920	2920	2920	2920	0
40	20240430	185000	115857055	2920	2920	2920	2920	0
41	20240430	184900	115857055	2920	2920	2920	2920	0
42	20240430	184800	115857055	2920	2920	2920	2920	0
43	20240430	184700	115857055	2920	2920	2920	2920	0
44	20240430	184600	115857055	2920	2920	2920	2920	0
45	20240430	184500	115857055	2920	2920	2920	2920	0
46	20240430	184400	115857055	2920	2920	2920	2920	0
47	20240430	184300	115857055	2920	2920	2920	2920	0
48	20240430	184200	115857055	2920	2920	2920	2920	0
49	20240430	184100	115857055	2920	2920	2920	2920	0
50	20240430	184000	115857055	2920	2920	2920	2920	0
51	20240430	183900	115857055	2920	2920	2920	2920	0
52	20240430	183800	115857055	2920	2920	2920	2920	0
53	20240430	183700	115857055	2920	2920	2920	2920	0
54	20240430	183600	115857055	2920	2920	2920	2920	0
55	20240430	183500	115857055	2920	2920	2920	2920	0
56	20240430	183400	115857055	2920	2920	2920	2920	0
57	20240430	183300	115857055	2920	2920	2920	2920	0
58	20240430	183200	115857055	2920	2920	2920	2920	0
59	20240430	183100	115857055	2920	2920	2920	2920	0
60	20240430	183000	115857055	2920	2920	2920	2920	0
61	20240430	182900	115857055	2920	2920	2920	2920	0
62	20240430	182800	115857055	2920	2920	2920	2920	1090
63	20240430	182700	115857055	2920	2920	2920	2920	0
64	20240430	182600	115857055	2920	2920	2920	2920	0
65	20240430	182500	115857055	2920	2920	2920	2920	0
66	20240430	182400	115857055	2920	2920	2920	2920	0
67	20240430	182300	115857055	2920	2920	2920	2920	0
68	20240430	182200	115857055	2920	2920	2920	2920	0
69	20240430	182100	115857055	2920	2920	2920	2920	0
70	20240430	182000	115857055	2920	2920	2920	2920	0
71	20240430	181900	115857055	2920	2920	2920	2920	0
72	20240430	181800	115857055	2920	2920	2920	2920	0
73	20240430	181700	115857055	2920	2920	2920	2920	0
74	20240430	181600	115857055	2920	2920	2920	2920	0
75	20240430	181500	115857055	2920	2920	2920	2920	0
76	20240430	181400	115857055	2920	2920	2920	2920	0
77	20240430	181300	115857055	2920	2920	2920	2920	0
78	20240430	181200	115857055	2920	2920	2920	2920	0
79	20240430	181100	115857055	2920	2920	2920	2920	0
80	20240430	181000	115857055	2920	2920	2920	2920	0
81	20240430	180900	115857055	2920	2920	2920	2920	0
82	20240430	180800	115857055	2920	2920	2920	2920	0
83	20240430	180700	115857055	2920	2920	2920	2920	0
84	20240430	180600	115857055	2920	2920	2920	2920	0
85	20240430	180500	115857055	2920	2920	2920	2920	0
86	20240430	180400	115857055	2920	2920	2920	2920	0
87	20240430	180300	115857055	2920	2920	2920	2920	0
88	20240430	180200	115857055	2920	2920	2920	2920	0
89	20240430	180100	115857055	2920	2920	2920	2920	0
90	20240430	180000	115857055	2920	2920	2920	2920	0
91	20240430	175900	115857055	2920	2920	2920	2920	0
92	20240430	175800	115857055	2920	2920	2920	2920	1090
93	20240430	175700	115857055	2920	2920	2920	2920	0
94	20240430	175600	115857055	2920	2920	2920	2920	0
95	20240430	175500	115857055	2920	2920	2920	2920	0
96	20240430	175400	115857055	2920	2920	2920	2920	0
97	20240430	175300	115857055	2920	2920	2920	2920	0
98	20240430	175200	115857055	2920	2920	2920	2920	0
99	20240430	175100	115857055	2920	2920	2920	2920	0
100	20240430	175000	115857055	2920	2920	2920	2920	0
101	20240430	174900	115857055	2920	2920	2920	2920	0
102	20240430	174800	115857055	2920	2920	2920	2920	0
103	20240430	174700	115857055	2920	2920	2920	2920	0
104	20240430	174600	115857055	2920	2920	2920	2920	0
105	20240430	174500	115857055	2920	2920	2920	2920	0
106	20240430	174400	115857055	2920	2920	2920	2920	0
107	20240430	174300	115857055	2920	2920	2920	2920	0
108	20240430	174200	115857055	2920	2920	2920	2920	0
109	20240430	174100	115857055	2920	2920	2920	2920	0
110	20240430	174000	115857055	2920	2920	2920	2920	0
111	20240430	173900	115857055	2920	2920	2920	2920	0
112	20240430	173800	115857055	2920	2920	2920	2920	0
113	20240430	173700	115857055	2920	2920	2920	2920	0
114	20240430	173600	115857055	2920	2920	2920	2920	0
115	20240430	173500	115857055	2920	2920	2920	2920	0
116	20240430	173400	115857055	2920	2920	2920	2920	0
117	20240430	173300	115857055	2920	2920	2920	2920	0
118	20240430	173200	115857055	2920	2920	2920	2920	0
119	20240430	173100	115857055	2920	2920	2920	2920	0
120	20240430	173000	115857055	2920	2920	2920	2920	0
121	20240430	172900	115857055	2920	2920	2920	2920	0
122	20240430	172800	115857055	2920	2920	2920	2920	1090
123	20240430	172700	115857055	2920	2920	2920	2920	0
124	20240430	172600	115857055	2920	2920	2920	2920	0
125	20240430	172500	115857055	2920	2920	2920	2920	0
126	20240430	172400	115857055	2920	2920	2920	2920	0
127	20240430	172300	115857055	2920	2920	2920	2920	0
128	20240430	172200	115857055	2920	2920	2920	2920	0
129	20240430	172100	115857055	2920	2920	2920	2920	0
130	20240430	172000	115857055	2920	2920	2920	2920	0
131	20240430	171900	115857055	2920	2920	2920	2920	0
132	20240430	171800	115857055	2920	2920	2920	2920	0
133	20240430	171700	115857055	2920	2920	2920	2920	0
134	20240430	171600	115857055	2920	2920	2920	2920	0
135	20240430	171500	115857055	2920	2920	2920	2920	0
136	20240430	171400	115857055	2920	2920	2920	2920	0
137	20240430	171300	115857055	2920	2920	2920	2920	0
138	20240430	171200	115857055	2920	2920	2920	2920	0
139	20240430	171100	115857055	2920	2920	2920	2920	0
140	20240430	171000	115857055	2920	2920	2920	2920	0
141	20240430	170900	115857055	2920	2920	2920	2920	0
142	20240430	170800	115857055	2920	2920	2920	2920	0
143	20240430	170700	115857055	2920	2920	2920	2920	0
144	20240430	170600	115857055	2920	2920	2920	2920	0
145	20240430	170500	115857055	2920	2920	2920	2920	0
146	20240430	170400	115857055	2920	2920	2920	2920	0
147	20240430	170300	115857055	2920	2920	2920	2920	0
148	20240430	170200	115857055	2920	2920	2920	2920	0
149	20240430	170100	115857055	2920	2920	2920	2920	0
150	20240430	170000	115857055	2920	2920	2920	2920	0
151	20240430	165900	115857055	2920	2920	2920	2920	0
152	20240430	165800	115857055	2920	2920	2920	2920	1090
153	20240430	165700	115857055	2920	2920	2920	2920	0
154	20240430	165600	115857055	2920	2920	2920	2920	0
155	20240430	165500	115857055	2920	2920	2920	2920	0
156	20240430	165400	115857055	2920	2920	2920	2920	0
157	20240430	165300	115857055	2920	2920	2920	2920	0
158	20240430	165200	115857055	2920	2920	2920	2920	0
159	20240430	165100	115857055	2920	2920	2920	2920	0
160	20240430	165000	115857055	2920	2920	2920	2920	0
161	20240430	164900	115857055	2920	2920	2920	2920	0
162	20240430	164800	115857055	2920	2920	2920	2920	0
163	20240430	164700	115857055	2920	2920	2920	2920	0
164	20240430	164600	115857055	2920	2920	2920	2920	0
165	20240430	164500	115857055	2920	2920	2920	2920	0
166	20240430	164400	115857055	2920	2920	2920	2920	0
167	20240430	164300	115857055	2920	2920	2920	2920	0
168	20240430	164200	115857055	2920	2920	2920	2920	0
169	20240430	164100	115857055	2920	2920	2920	2920	0
170	20240430	164000	115857055	2920	2920	2920	2920	0
171	20240430	163900	115857055	2920	2920	2920	2920	0
172	20240430	163800	115857055	2920	2920	2920	2920	0
173	20240430	163700	115857055	2920	2920	2920	2920	0
174	20240430	163600	115857055	2920	2920	2920	2920	0
175	20240430	163500	115857055	2920	2920	2920	2920	0
176	20240430	163400	115857055	2920	2920	2920	2920	0
177	20240430	163300	115857055	2920	2920	2920	2920	0
178	20240430	163200	115857055	2920	2920	2920	2920	0
179	20240430	163100	115857055	2920	2920	2920	2920	0
180	20240430	163000	115857055	2920	2920	2920	2920	0
181	20240430	162900	115857055	2920	2920	2920	2920	0
182	20240430	162800	115857055	2920	2920	2920	2920	1090
183	20240430	162700	115857055	2920	2920	2920	2920	0
184	20240430	162600	115857055	2920	2920	2920	2920	0
185	20240430	162500	115857055	2920	2920	2920	2920	0
186	20240430	162400	115857055	2920	2920	2920	2920	0
187	20240430	162300	115857055	2920	2920	2920	2920	0
188	20240430	162200	115857055	2920	2920	2920	2920	0
189	20240430	162100	115857055	2920	2920	2920	2920	0
190	20240430	162000	115857055	2920	2920	2920	2920	0
191	20240430	161900	115857055	2920	2920	2920	2920	0
192	20240430	161800	115857055	2920	2920	2920	2920	0
193	20240430	161700	115857055	2920	2920	2920	2920	0
194	20240430	161600	115857055	2920	2920	2920	2920	0
195	20240430	161500	115857055	2920	2920	2920	2920	0
196	20240430	161400	115857055	2920	2920	2920	2920	0
197	20240430	161300	115857055	2920	2920	2920	2920	0
198	20240430	161200	115857055	2920	2920	2920	2920	0
199	20240430	161100	115857055	2920	2920	2920	2920	0
200	20240430	161000	115857055	2920	2920	2920	2920	0
201	20240430	160900	115857055	2920	2920	2920	2920	0
202	20240430	160800	115857055	2920	2920	2920	2920	0
203	20240430	160700	115857055	2920	2920	2920	2920	0
204	20240430	160600	115857055	2920	2920	2920	2920	0
205	20240430	160500	115857055	2920	2920	2920	2920	0
206	20240430	160400	115857055	2920	2920	2920	2920	0
207	20240430	160300	115857055	2920	2920	2920	2920	0
208	20240430	160200	115857055	2920	2920	2920	2920	0
209	20240430	160100	115857055	2920	2920	2920	2920	0
210	20240430	160000	115857055	2920	2920	2920	2920	0
211	20240430	155900	115857055	2920	2920	2920	2920	0
212	20240430	155800	115857055	2920	2920	2920	2920	1090
213	20240430	155700	115857055	2920	2920	2920	2920	0
214	20240430	155600	115857055	2920	2920	2920	2920	0
215	20240430	155500	115857055	2920	2920	2920	2920	0
216	20240430	155400	115857055	2920	2920	2920	2920	0
217	20240430	155300	115857055	2920	2920	2920	2920	0
218	20240430	155200	115857055	2920	2920	2920	2920	0
219	20240430	155100	115857055	2920	2920	2920	2920	0
220	20240430	155000	115857055	2920	2920	2920	2920	0
221	20240430	154900	115857055	2920	2920	2920	2920	0
222	20240430	154800	115857055	2920	2920	2920	2920	0
223	20240430	154700	115857055	2920	2920	2920	2920	0
224	20240430	154600	115857055	2920	2920	2920	2920	0
225	20240430	154500	115857055	2920	2920	2920	2920	0
226	20240430	154400	115857055	2920	2920	2920	2920	0
227	20240430	154300	115857055	2920	2920	2920	2920	0
228	20240430	154200	115857055	2920	2920	2920	2920	0
229	20240430	154100	115857055	2920	2920	2920	2920	0
230	20240430	154000	115857055	2920	2920	2920	2920	0
231	20240430	153900	115857055	2920	2920	2920	2920	0
232	20240430	153800	115857055	2920	2920	2920	2920	0
233	20240430	153700	115857055	2920	2920	2920	2920	0
234	20240430	153600	115857055	2920	2920	2920	2920	0
235	20240430	153500	115857055	2920	2920	2920	2920	0
236	20240430	153400	115857055	2920	2920	2920	2920	0
237	20240430	153300	115857055	2920	2920	2920	2920	0
238	20240430	153200	115857055	2920	2920	2920	2920	0
239	20240430	153100	115857055	2920	2920	2920	2920	0
240	20240430	153000	115857055	2920	2920	2920	2920	1090
241	20240430	152900	112674255	2930	2930	2930	2930	0
242	20240430	152800	112674255	2930	2930	2930	2930	0
243	20240430	152700	112674255	2930	2930	2930	2930	0
244	20240430	152600	112674255	2930	2930	2930	2930	0
245	20240430	152500	112674255	2930	2930	2930	2930	0
246	20240430	152400	112674255	2930	2930	2930	2930	0
247	20240430	152300	112674255	2930	2930	2930	2930	0
248	20240430	152200	112674255	2930	2930	2930	2930	0
249	20240430	152100	112674255	2930	2930	2930	2930	0
250	20240430	152000	112674255	2930	2930	2930	2930	0
251	20240430	151900	112674255	2930	2930	2930	2930	50
252	20240430	151800	112527755	2930	2930	2930	2930	0
253	20240430	151700	112527755	2930	2930	2930	2930	0
254	20240430	151600	112527755	2930	2930	2930	2930	3
255	20240430	151500	112518965	2930	2930	2930	2930	0
256	20240430	151400	112518965	2930	2930	2930	2930	16
257	20240430	151300	112472085	2930	2930	2930	2930	30
258	20240430	151200	112384185	2930	2930	2930	2930	20
259	20240430	151100	112325585	2935	2935	2935	2935	0
260	20240430	151000	112325585	2935	2935	2935	2935	0
261	20240430	150900	112325585	2935	2935	2935	2935	10
262	20240430	150800	112296235	2935	2935	2935	2935	0
263	20240430	150700	112296235	2935	2935	2935	2935	48
264	20240430	150600	112155355	2930	2930	2930	2930	0
265	20240430	150500	112155355	2930	2930	2930	2930	0
266	20240430	150400	112155355	2930	2925	2930	2925	262
267	20240430	150300	111389000	2930	2930	2930	2930	0
268	20240430	150200	111389000	2930	2930	2930	2930	159
269	20240430	150100	110923130	2930	2930	2930	2930	32
270	20240430	150000	110829370	2935	2935	2935	2935	0
271	20240430	145900	110829370	2935	2935	2935	2935	0
272	20240430	145800	110829370	2935	2935	2935	2935	0
273	20240430	145700	110829370	2935	2935	2935	2935	0
274	20240430	145600	110829370	2935	2935	2935	2935	0
275	20240430	145500	110829370	2935	2935	2935	2935	0
276	20240430	145400	110829370	2935	2935	2935	2935	35
277	20240430	145300	110726645	2935	2935	2935	2935	0
278	20240430	145200	110726645	2935	2935	2935	2935	0
279	20240430	145100	110726645	2935	2935	2935	2935	0
280	20240430	145000	110726645	2935	2935	2935	2935	0
281	20240430	144900	110726645	2935	2935	2935	2935	0
282	20240430	144800	110726645	2935	2935	2935	2935	0
283	20240430	144700	110726645	2935	2935	2935	2935	14
284	20240430	144600	110685555	2925	2925	2925	2925	0
285	20240430	144500	110685555	2925	2925	2925	2925	0
286	20240430	144400	110685555	2925	2925	2925	2925	0
287	20240430	144300	110685555	2925	2925	2925	2925	0
288	20240430	144200	110685555	2925	2925	2925	2925	0
289	20240430	144100	110685555	2925	2925	2925	2925	0
290	20240430	144000	110685555	2925	2925	2925	2925	0
291	20240430	143900	110685555	2925	2925	2925	2925	0
292	20240430	143800	110685555	2925	2925	2925	2925	0
293	20240430	143700	110685555	2925	2925	2925	2925	0
294	20240430	143600	110685555	2925	2925	2925	2925	0
295	20240430	143500	110685555	2925	2925	2925	2925	0
296	20240430	143400	110685555	2925	2925	2925	2925	0
297	20240430	143300	110685555	2925	2925	2925	2925	0
298	20240430	143200	110685555	2925	2925	2925	2925	99
299	20240430	143100	110395980	2925	2925	2925	2925	350
300	20240430	143000	109372230	2925	2925	2925	2925	0
301	20240430	142900	109372230	2925	2925	2925	2925	94
302	20240430	142800	109097280	2925	2925	2925	2925	107
303	20240430	142700	108784305	2930	2930	2930	2930	0
304	20240430	142600	108784305	2930	2930	2930	2930	0
305	20240430	142500	108784305	2930	2930	2930	2930	0
306	20240430	142400	108784305	2930	2930	2930	2930	20
307	20240430	142300	108725705	2935	2935	2935	2935	0
308	20240430	142200	108725705	2935	2935	2935	2935	10
309	20240430	142100	108696355	2935	2935	2935	2935	20
310	20240430	142000	108637655	2925	2925	2925	2925	0
311	20240430	141900	108637655	2925	2925	2925	2925	243
312	20240430	141800	107926880	2925	2925	2925	2925	0
313	20240430	141700	107926880	2925	2925	2925	2925	0
314	20240430	141600	107926880	2925	2925	2925	2925	0
315	20240430	141500	107926880	2925	2925	2925	2925	0
316	20240430	141400	107926880	2925	2930	2930	2925	168
317	20240430	141300	107435445	2930	2930	2930	2930	0
318	20240430	141200	107435445	2930	2930	2930	2930	0
319	20240430	141100	107435445	2930	2930	2930	2930	100
320	20240430	141000	107142445	2930	2930	2930	2930	10
321	20240430	140900	107113145	2930	2930	2930	2930	7
322	20240430	140800	107092635	2930	2930	2930	2930	0
323	20240430	140700	107092635	2930	2930	2930	2930	0
324	20240430	140600	107092635	2930	2930	2930	2930	0
325	20240430	140500	107092635	2930	2930	2930	2930	1
326	20240430	140400	107089705	2930	2930	2930	2930	0
327	20240430	140300	107089705	2930	2930	2930	2930	1
328	20240430	140200	107086775	2930	2930	2930	2930	0
329	20240430	140100	107086775	2930	2930	2930	2930	0
330	20240430	140000	107086775	2930	2930	2930	2930	0
331	20240430	135900	107086775	2930	2930	2930	2930	0
332	20240430	135800	107086775	2930	2930	2930	2930	0
333	20240430	135700	107086775	2930	2930	2930	2930	0
334	20240430	135600	107086775	2930	2930	2930	2930	500
335	20240430	135500	105621775	2925	2925	2925	2925	0
336	20240430	135400	105621775	2925	2925	2925	2925	0
337	20240430	135300	105621775	2925	2925	2925	2925	0
338	20240430	135200	105621775	2925	2925	2925	2925	0
339	20240430	135100	105621775	2925	2925	2925	2925	0
340	20240430	135000	105621775	2925	2925	2925	2925	0
341	20240430	134900	105621775	2925	2925	2925	2925	0
342	20240430	134800	105621775	2925	2925	2925	2925	0
343	20240430	134700	105621775	2925	2925	2925	2925	0
344	20240430	134600	105621775	2925	2925	2925	2925	0
345	20240430	134500	105621775	2925	2925	2925	2925	0
346	20240430	134400	105621775	2925	2925	2925	2925	0
347	20240430	134300	105621775	2925	2925	2925	2925	782
348	20240430	134200	103334425	2930	2930	2930	2930	275
349	20240430	134100	102528675	2930	2930	2930	2930	0
350	20240430	134000	102528675	2930	2935	2935	2930	364
351	20240430	133900	101460340	2940	2940	2940	2940	29
352	20240430	133800	101375080	2940	2940	2940	2940	0
353	20240430	133700	101375080	2940	2945	2945	2940	191
354	20240430	133600	100812590	2945	2945	2945	2945	0
355	20240430	133500	100812590	2945	2945	2945	2945	0
356	20240430	133400	100812590	2945	2945	2945	2945	0
357	20240430	133300	100812590	2945	2945	2945	2945	0
358	20240430	133200	100812590	2945	2945	2945	2945	0
359	20240430	133100	100812590	2945	2945	2945	2945	0
360	20240430	133000	100812590	2945	2945	2945	2945	548
361	20240430	132900	99198730	2945	2945	2945	2945	0
362	20240430	132800	99198730	2945	2955	2955	2945	46
363	20240430	132700	99063250	2950	2950	2950	2950	1
364	20240430	132600	99060300	2945	2945	2945	2945	0
365	20240430	132500	99060300	2945	2945	2945	2945	0
366	20240430	132400	99060300	2945	2945	2945	2945	0
367	20240430	132300	99060300	2945	2945	2945	2945	130
368	20240430	132200	98677450	2965	2960	2965	2960	1215
369	20240430	132100	95076365	2945	2945	2945	2945	0
370	20240430	132000	95076365	2945	2945	2945	2945	28
371	20240430	131900	94993905	2955	2955	2955	2955	0
372	20240430	131800	94993905	2955	2955	2955	2955	0
373	20240430	131700	94993905	2955	2955	2955	2955	1
374	20240430	131600	94990950	2960	2960	2960	2960	0
375	20240430	131500	94990950	2960	2960	2960	2960	0
376	20240430	131400	94990950	2960	2960	2960	2960	0
377	20240430	131300	94990950	2960	2960	2960	2960	0
378	20240430	131200	94990950	2960	2960	2960	2960	0
379	20240430	131100	94990950	2960	2960	2960	2960	0
380	20240430	131000	94990950	2960	2960	2960	2960	0
381	20240430	130900	94990950	2960	2960	2960	2960	0
382	20240430	130800	94990950	2960	2960	2960	2960	0
383	20240430	130700	94990950	2960	2955	2960	2955	15
384	20240430	130600	94946560	2960	2960	2960	2960	0
385	20240430	130500	94946560	2960	2960	2960	2960	0
386	20240430	130400	94946560	2960	2960	2960	2960	0
387	20240430	130300	94946560	2960	2960	2960	2960	0
388	20240430	130200	94946560	2960	2960	2960	2960	0
389	20240430	130100	94946560	2960	2960	2960	2960	0
390	20240430	130000	94946560	2960	2960	2960	2960	0
391	20240430	125900	94946560	2960	2960	2960	2960	7
392	20240430	125800	94925840	2965	2965	2965	2965	0
393	20240430	125700	94925840	2965	2965	2965	2965	0
394	20240430	125600	94925840	2965	2965	2965	2965	0
395	20240430	125500	94925840	2965	2965	2965	2965	0
396	20240430	125400	94925840	2965	2965	2965	2965	0
397	20240430	125300	94925840	2965	2965	2965	2965	0
398	20240430	125200	94925840	2965	2965	2965	2965	0
399	20240430	125100	94925840	2965	2960	2965	2960	53
400	20240430	125000	94768945	2965	2965	2965	2965	0
401	20240430	124900	94768945	2965	2965	2965	2965	0
402	20240430	124800	94768945	2965	2945	2965	2945	390
403	20240430	124700	93615485	2945	2945	2945	2945	0
404	20240430	124600	93615485	2945	2945	2945	2945	0
405	20240430	124500	93615485	2945	2945	2945	2945	0
406	20240430	124400	93615485	2945	2950	2950	2945	200
407	20240430	124300	93026035	2955	2955	2955	2955	0
408	20240430	124200	93026035	2955	2955	2955	2955	0
409	20240430	124100	93026035	2955	2955	2955	2955	0
410	20240430	124000	93026035	2955	2955	2955	2955	0
411	20240430	123900	93026035	2955	2955	2955	2955	0
412	20240430	123800	93026035	2955	2955	2955	2955	0
413	20240430	123700	93026035	2955	2955	2955	2955	0
414	20240430	123600	93026035	2955	2955	2955	2955	0
415	20240430	123500	93026035	2955	2955	2955	2955	0
416	20240430	123400	93026035	2955	2955	2955	2955	0
417	20240430	123300	93026035	2955	2955	2955	2955	10
418	20240430	123200	92996485	2955	2955	2955	2955	0
419	20240430	123100	92996485	2955	2955	2955	2955	0
420	20240430	123000	92996485	2955	2955	2955	2955	0
421	20240430	122900	92996485	2955	2955	2955	2955	0
422	20240430	122800	92996485	2955	2955	2955	2955	0
423	20240430	122700	92996485	2955	2955	2955	2955	159
424	20240430	122600	92526640	2955	2955	2955	2955	0
425	20240430	122500	92526640	2955	2955	2955	2955	0
426	20240430	122400	92526640	2955	2955	2955	2955	0
427	20240430	122300	92526640	2955	2955	2955	2955	0
428	20240430	122200	92526640	2955	2955	2955	2955	0
429	20240430	122100	92526640	2955	2955	2955	2955	0
430	20240430	122000	92526640	2955	2955	2955	2955	1
431	20240430	121900	92523685	2930	2930	2930	2930	0
432	20240430	121800	92523685	2930	2950	2950	2930	660
433	20240430	121700	90582930	2970	2970	2970	2970	1
434	20240430	121600	90579960	2970	2970	2970	2970	0
435	20240430	121500	90579960	2970	2965	2970	2965	1179
436	20240430	121400	87078350	2950	2965	2965	2950	500
437	20240430	121300	85602800	2965	2965	2965	2965	2
438	20240430	121200	85596870	2970	2970	2970	2970	0
439	20240430	121100	85596870	2970	2970	2970	2970	0
440	20240430	121000	85596870	2970	2970	2970	2970	0
441	20240430	120900	85596870	2970	2970	2970	2970	0
442	20240430	120800	85596870	2970	2970	2970	2970	0
443	20240430	120700	85596870	2970	2970	2970	2970	0
444	20240430	120600	85596870	2970	2970	2970	2970	0
445	20240430	120500	85596870	2970	2970	2970	2970	0
446	20240430	120400	85596870	2970	2970	2970	2970	0
447	20240430	120300	85596870	2970	2970	2970	2970	0
448	20240430	120200	85596870	2970	2970	2970	2970	0
449	20240430	120100	85596870	2970	2970	2970	2970	0
450	20240430	120000	85596870	2970	2970	2970	2970	0
451	20240430	115900	85596870	2970	2970	2970	2970	0
452	20240430	115800	85596870	2970	2970	2970	2970	0
453	20240430	115700	85596870	2970	2970	2970	2970	0
454	20240430	115600	85596870	2970	2970	2970	2970	0
455	20240430	115500	85596870	2970	2970	2970	2970	0
456	20240430	115400	85596870	2970	2970	2970	2970	0
457	20240430	115300	85596870	2970	2970	2970	2970	0
458	20240430	115200	85596870	2970	2970	2970	2970	0
459	20240430	115100	85596870	2970	2970	2970	2970	0
460	20240430	115000	85596870	2970	2960	2970	2960	1179
461	20240430	114900	82097755	2965	2965	2965	2965	0
462	20240430	114800	82097755	2965	2965	2965	2965	0
463	20240430	114700	82097755	2965	2965	2965	2965	0
464	20240430	114600	82097755	2965	2965	2965	2965	0
465	20240430	114500	82097755	2965	2965	2965	2965	11
466	20240430	114400	82065140	2960	2960	2960	2960	0
467	20240430	114300	82065140	2960	2955	2960	2955	252
468	20240430	114200	81320475	2955	2955	2955	2955	0
469	20240430	114100	81320475	2955	2955	2955	2955	0
470	20240430	114000	81320475	2955	2955	2955	2955	0
471	20240430	113900	81320475	2955	2955	2955	2955	200
472	20240430	113800	80729475	2955	2955	2955	2955	0
473	20240430	113700	80729475	2955	2955	2955	2955	0
474	20240430	113600	80729475	2955	2955	2955	2955	0
475	20240430	113500	80729475	2955	2955	2955	2955	0
476	20240430	113400	80729475	2955	2955	2955	2955	0
477	20240430	113300	80729475	2955	2955	2955	2955	0
478	20240430	113200	80729475	2955	2955	2955	2955	0
479	20240430	113100	80729475	2955	2955	2955	2955	0
480	20240430	113000	80729475	2955	2955	2955	2955	7
481	20240430	112900	80708790	2950	2950	2950	2950	0
482	20240430	112800	80708790	2950	2950	2950	2950	0
483	20240430	112700	80708790	2950	2950	2950	2950	2
484	20240430	112600	80702890	2955	2955	2955	2955	0
485	20240430	112500	80702890	2955	2955	2955	2955	0
486	20240430	112400	80702890	2955	2955	2955	2955	0
487	20240430	112300	80702890	2955	2955	2955	2955	343
488	20240430	112200	79689325	2950	2950	2950	2950	0
489	20240430	112100	79689325	2950	2950	2950	2950	22
490	20240430	112000	79624425	2950	2950	2950	2950	0
491	20240430	111900	79624425	2950	2950	2950	2950	0
492	20240430	111800	79624425	2950	2950	2950	2950	5
493	20240430	111700	79609675	2950	2950	2950	2950	0
494	20240430	111600	79609675	2950	2950	2950	2950	0
495	20240430	111500	79609675	2950	2950	2950	2950	125
496	20240430	111400	79240925	2950	2950	2950	2950	22
497	20240430	111300	79176025	2950	2950	2950	2950	0
498	20240430	111200	79176025	2950	2950	2950	2950	0
499	20240430	111100	79176025	2950	2950	2950	2950	16
500	20240430	111000	79128825	2950	2950	2950	2950	0
501	20240430	110900	79128825	2950	2950	2950	2950	0
502	20240430	110800	79128825	2950	2950	2950	2950	0
503	20240430	110700	79128825	2950	2950	2950	2950	0
504	20240430	110600	79128825	2950	2950	2950	2950	0
505	20240430	110500	79128825	2950	2950	2950	2950	0
506	20240430	110400	79128825	2950	2955	2955	2950	2
507	20240430	110300	79122920	2955	2955	2955	2955	200
508	20240430	110200	78531920	2955	2955	2955	2955	0
509	20240430	110100	78531920	2955	2955	2955	2955	0
510	20240430	110000	78531920	2955	2955	2955	2955	0
511	20240430	105900	78531920	2955	2955	2955	2955	0
512	20240430	105800	78531920	2955	2955	2955	2955	0
513	20240430	105700	78531920	2955	2955	2955	2955	0
514	20240430	105600	78531920	2955	2955	2955	2955	0
515	20240430	105500	78531920	2955	2955	2955	2955	38
516	20240430	105400	78419630	2950	2950	2950	2950	0
517	20240430	105300	78419630	2950	2950	2950	2950	0
518	20240430	105200	78419630	2950	2950	2950	2950	0
519	20240430	105100	78419630	2950	2950	2950	2950	0
520	20240430	105000	78419630	2950	2950	2950	2950	517
521	20240430	104900	76894480	2950	2950	2950	2950	0
522	20240430	104800	76894480	2950	2950	2950	2950	0
523	20240430	104700	76894480	2950	2950	2950	2950	0
524	20240430	104600	76894480	2950	2950	2950	2950	0
525	20240430	104500	76894480	2950	2950	2950	2950	0
526	20240430	104400	76894480	2950	2950	2950	2950	0
527	20240430	104300	76894480	2950	2950	2950	2950	0
528	20240430	104200	76894480	2950	2950	2950	2950	0
529	20240430	104100	76894480	2950	2950	2950	2950	92
530	20240430	104000	76623080	2950	2950	2950	2950	40
531	20240430	103900	76505080	2950	2950	2950	2950	0
532	20240430	103800	76505080	2950	2945	2950	2945	298
533	20240430	103700	75627465	2945	2945	2945	2945	0
534	20240430	103600	75627465	2945	2945	2945	2945	0
535	20240430	103500	75627465	2945	2945	2945	2945	0
536	20240430	103400	75627465	2945	2945	2945	2945	0
537	20240430	103300	75627465	2945	2945	2945	2945	0
538	20240430	103200	75627465	2945	2945	2945	2945	0
539	20240430	103100	75627465	2945	2945	2945	2945	0
540	20240430	103000	75627465	2945	2945	2945	2945	0
541	20240430	102900	75627465	2945	2945	2945	2945	0
542	20240430	102800	75627465	2945	2945	2945	2945	0
543	20240430	102700	75627465	2945	2945	2945	2945	0
544	20240430	102600	75627465	2945	2945	2945	2945	0
545	20240430	102500	75627465	2945	2940	2945	2935	803
546	20240430	102400	73263200	2940	2940	2940	2940	118
547	20240430	102300	72916280	2940	2940	2940	2940	0
548	20240430	102200	72916280	2940	2940	2940	2940	0
549	20240430	102100	72916280	2940	2940	2940	2940	3
550	20240430	102000	72907460	2935	2940	2940	2935	2
551	20240430	101900	72901585	2945	2940	2945	2940	114
552	20240430	101800	72566125	2935	2935	2935	2935	0
553	20240430	101700	72566125	2935	2925	2935	2925	1500
554	20240430	101600	68168155	2945	2945	2945	2945	0
555	20240430	101500	68168155	2945	2945	2945	2945	22
556	20240430	101400	68103365	2915	2945	2950	2910	9795
557	20240430	101300	39462735	2950	2950	2950	2950	0
558	20240430	101200	39462735	2950	2950	2950	2950	0
559	20240430	101100	39462735	2950	2950	2950	2950	0
560	20240430	101000	39462735	2950	2950	2950	2950	0
561	20240430	100900	39462735	2950	2950	2950	2950	0
562	20240430	100800	39462735	2950	2950	2950	2950	0
563	20240430	100700	39462735	2950	2950	2950	2950	0
564	20240430	100600	39462735	2950	2950	2950	2950	0
565	20240430	100500	39462735	2950	2950	2950	2950	50
566	20240430	100400	39315235	2950	2950	2950	2950	249
567	20240430	100300	38580685	2950	2950	2950	2950	15
568	20240430	100200	38536435	2950	2950	2950	2950	50
569	20240430	100100	38388935	2970	2965	2970	2945	8104
570	20240430	100000	14479040	2970	2970	2970	2970	0
571	20240430	095900	14479040	2970	2970	2970	2970	20
572	20240430	095800	14419640	2970	2970	2970	2970	2
573	20240430	095700	14413700	2960	2960	2960	2960	0
574	20240430	095600	14413700	2960	2960	2960	2960	0
575	20240430	095500	14413700	2960	2960	2960	2960	0
576	20240430	095400	14413700	2960	2960	2960	2960	0
577	20240430	095300	14413700	2960	2970	2975	2960	597
578	20240430	095200	12638920	2970	2970	2970	2970	0
579	20240430	095100	12638920	2970	2970	2970	2970	0
580	20240430	095000	12638920	2970	2970	2970	2970	0
581	20240430	094900	12638920	2970	2970	2970	2970	0
582	20240430	094800	12638920	2970	2970	2970	2970	0
583	20240430	094700	12638920	2970	2970	2970	2970	0
584	20240430	094600	12638920	2970	2970	2970	2970	0
585	20240430	094500	12638920	2970	2970	2970	2970	8
586	20240430	094400	12615160	2965	2965	2965	2965	31
587	20240430	094300	12523245	2965	2965	2965	2965	0
588	20240430	094200	12523245	2965	2965	2965	2965	1
589	20240430	094100	12520280	2965	2965	2965	2965	0
590	20240430	094000	12520280	2965	2965	2965	2965	1
591	20240430	093900	12517315	2970	2970	2970	2965	71
592	20240430	093800	12306450	2970	2970	2970	2970	80
593	20240430	093700	12068850	2975	2975	2975	2975	8
594	20240430	093600	12045050	2975	2975	2975	2975	0
595	20240430	093500	12045050	2975	2975	2975	2975	0
596	20240430	093400	12045050	2975	2975	2975	2975	0
597	20240430	093300	12045050	2975	2975	2975	2975	0
598	20240430	093200	12045050	2975	2975	2975	2975	0
599	20240430	093100	12045050	2975	2975	2975	2975	1
600	20240430	093000	12042075	2975	2970	2975	2970	121
601	20240430	092900	11682585	2970	2970	2970	2970	0
602	20240430	092800	11682585	2970	2970	2970	2970	0
603	20240430	092700	11682585	2970	2970	2970	2970	1
604	20240430	092600	11679615	2970	2970	2970	2970	3
605	20240430	092500	11670705	2975	2975	2975	2975	0
606	20240430	092400	11670705	2975	2975	2975	2975	0
607	20240430	092300	11670705	2975	2975	2975	2975	10
608	20240430	092200	11640955	2975	2975	2975	2975	0
609	20240430	092100	11640955	2975	2975	2975	2975	0
610	20240430	092000	11640955	2975	2975	2975	2975	0
611	20240430	091900	11640955	2975	2975	2975	2975	103
612	20240430	091800	11334530	2975	2975	2975	2975	0
613	20240430	091700	11334530	2975	2975	2975	2975	111
614	20240430	091600	11004305	2975	2975	2975	2975	0
615	20240430	091500	11004305	2975	2970	2975	2970	782
616	20240430	091400	8681050	2970	2970	2970	2970	0
617	20240430	091300	8681050	2970	2965	2970	2965	620
618	20240430	091200	6839660	2965	2965	2965	2965	17
619	20240430	091100	6789255	2970	2970	2970	2970	5
620	20240430	091000	6774405	2970	2965	2970	2965	467
621	20240430	090900	5389400	2965	2965	2965	2965	0
622	20240430	090800	5389400	2965	2965	2965	2965	5
623	20240430	090700	5374575	2965	2970	2975	2965	315
624	20240430	090600	4439410	2970	2970	2970	2970	0
625	20240430	090500	4439410	2970	2960	2970	2950	603
626	20240430	090400	2656420	2950	2955	2955	2950	200
627	20240430	090300	2065470	2960	2960	2960	2960	128
628	20240430	090200	1686590	2960	2960	2960	2960	23
629	20240430	090100	1618510	2960	2955	2960	2950	143
630	20240430	090000	1195750	2955	2945	2955	2945	392