KissMeData/035600/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	191800	474778770	11580	11580	11580	11580	1383
3	20240430	191700	474778770	11580	11580	11580	11580	0
4	20240430	191600	474778770	11580	11580	11580	11580	0
5	20240430	191500	474778770	11580	11580	11580	11580	0
6	20240430	191400	474778770	11580	11580	11580	11580	0
7	20240430	191300	474778770	11580	11580	11580	11580	0
8	20240430	191200	474778770	11580	11580	11580	11580	0
9	20240430	191100	474778770	11580	11580	11580	11580	0
10	20240430	191000	474778770	11580	11580	11580	11580	0
11	20240430	190900	474778770	11580	11580	11580	11580	0
12	20240430	190800	474778770	11580	11580	11580	11580	0
13	20240430	190700	474778770	11580	11580	11580	11580	0
14	20240430	190600	474778770	11580	11580	11580	11580	0
15	20240430	190500	474778770	11580	11580	11580	11580	0
16	20240430	190400	474778770	11580	11580	11580	11580	0
17	20240430	190300	474778770	11580	11580	11580	11580	0
18	20240430	190200	474778770	11580	11580	11580	11580	0
19	20240430	190100	474778770	11580	11580	11580	11580	0
20	20240430	190000	474778770	11580	11580	11580	11580	0
21	20240430	185900	474778770	11580	11580	11580	11580	0
22	20240430	185800	474778770	11580	11580	11580	11580	0
23	20240430	185700	474778770	11580	11580	11580	11580	0
24	20240430	185600	474778770	11580	11580	11580	11580	0
25	20240430	185500	474778770	11580	11580	11580	11580	0
26	20240430	185400	474778770	11580	11580	11580	11580	0
27	20240430	185300	474778770	11580	11580	11580	11580	0
28	20240430	185200	474778770	11580	11580	11580	11580	0
29	20240430	185100	474778770	11580	11580	11580	11580	0
30	20240430	185000	474778770	11580	11580	11580	11580	0
31	20240430	184900	474778770	11580	11580	11580	11580	0
32	20240430	184800	474778770	11580	11580	11580	11580	1383
33	20240430	184700	474778770	11580	11580	11580	11580	0
34	20240430	184600	474778770	11580	11580	11580	11580	0
35	20240430	184500	474778770	11580	11580	11580	11580	0
36	20240430	184400	474778770	11580	11580	11580	11580	0
37	20240430	184300	474778770	11580	11580	11580	11580	0
38	20240430	184200	474778770	11580	11580	11580	11580	0
39	20240430	184100	474778770	11580	11580	11580	11580	0
40	20240430	184000	474778770	11580	11580	11580	11580	0
41	20240430	183900	474778770	11580	11580	11580	11580	0
42	20240430	183800	474778770	11580	11580	11580	11580	0
43	20240430	183700	474778770	11580	11580	11580	11580	0
44	20240430	183600	474778770	11580	11580	11580	11580	0
45	20240430	183500	474778770	11580	11580	11580	11580	0
46	20240430	183400	474778770	11580	11580	11580	11580	0
47	20240430	183300	474778770	11580	11580	11580	11580	0
48	20240430	183200	474778770	11580	11580	11580	11580	0
49	20240430	183100	474778770	11580	11580	11580	11580	0
50	20240430	183000	474778770	11580	11580	11580	11580	0
51	20240430	182900	474778770	11580	11580	11580	11580	0
52	20240430	182800	474778770	11580	11580	11580	11580	0
53	20240430	182700	474778770	11580	11580	11580	11580	0
54	20240430	182600	474778770	11580	11580	11580	11580	0
55	20240430	182500	474778770	11580	11580	11580	11580	0
56	20240430	182400	474778770	11580	11580	11580	11580	0
57	20240430	182300	474778770	11580	11580	11580	11580	0
58	20240430	182200	474778770	11580	11580	11580	11580	0
59	20240430	182100	474778770	11580	11580	11580	11580	0
60	20240430	182000	474778770	11580	11580	11580	11580	0
61	20240430	181900	474778770	11580	11580	11580	11580	0
62	20240430	181800	474778770	11580	11580	11580	11580	1383
63	20240430	181700	474778770	11580	11580	11580	11580	0
64	20240430	181600	474778770	11580	11580	11580	11580	0
65	20240430	181500	474778770	11580	11580	11580	11580	0
66	20240430	181400	474778770	11580	11580	11580	11580	0
67	20240430	181300	474778770	11580	11580	11580	11580	0
68	20240430	181200	474778770	11580	11580	11580	11580	0
69	20240430	181100	474778770	11580	11580	11580	11580	0
70	20240430	181000	474778770	11580	11580	11580	11580	0
71	20240430	180900	474778770	11580	11580	11580	11580	0
72	20240430	180800	474778770	11580	11580	11580	11580	0
73	20240430	180700	474778770	11580	11580	11580	11580	0
74	20240430	180600	474778770	11580	11580	11580	11580	0
75	20240430	180500	474778770	11580	11580	11580	11580	0
76	20240430	180400	474778770	11580	11580	11580	11580	0
77	20240430	180300	474778770	11580	11580	11580	11580	0
78	20240430	180200	474778770	11580	11580	11580	11580	0
79	20240430	180100	474778770	11580	11580	11580	11580	0
80	20240430	180000	474778770	11580	11580	11580	11580	0
81	20240430	175900	474778770	11580	11580	11580	11580	0
82	20240430	175800	474778770	11580	11580	11580	11580	0
83	20240430	175700	474778770	11580	11580	11580	11580	0
84	20240430	175600	474778770	11580	11580	11580	11580	0
85	20240430	175500	474778770	11580	11580	11580	11580	0
86	20240430	175400	474778770	11580	11580	11580	11580	0
87	20240430	175300	474778770	11580	11580	11580	11580	0
88	20240430	175200	474778770	11580	11580	11580	11580	0
89	20240430	175100	474778770	11580	11580	11580	11580	0
90	20240430	175000	474778770	11580	11580	11580	11580	0
91	20240430	174900	474778770	11580	11580	11580	11580	0
92	20240430	174800	474778770	11580	11580	11580	11580	1383
93	20240430	174700	474778770	11580	11580	11580	11580	0
94	20240430	174600	474778770	11580	11580	11580	11580	0
95	20240430	174500	474778770	11580	11580	11580	11580	0
96	20240430	174400	474778770	11580	11580	11580	11580	0
97	20240430	174300	474778770	11580	11580	11580	11580	0
98	20240430	174200	474778770	11580	11580	11580	11580	0
99	20240430	174100	474778770	11580	11580	11580	11580	0
100	20240430	174000	474778770	11580	11580	11580	11580	0
101	20240430	173900	474778770	11580	11580	11580	11580	0
102	20240430	173800	474778770	11580	11580	11580	11580	0
103	20240430	173700	474778770	11580	11580	11580	11580	0
104	20240430	173600	474778770	11580	11580	11580	11580	0
105	20240430	173500	474778770	11580	11580	11580	11580	0
106	20240430	173400	474778770	11580	11580	11580	11580	0
107	20240430	173300	474778770	11580	11580	11580	11580	0
108	20240430	173200	474778770	11580	11580	11580	11580	0
109	20240430	173100	474778770	11580	11580	11580	11580	0
110	20240430	173000	474778770	11580	11580	11580	11580	0
111	20240430	172900	474778770	11580	11580	11580	11580	0
112	20240430	172800	474778770	11580	11580	11580	11580	0
113	20240430	172700	474778770	11580	11580	11580	11580	0
114	20240430	172600	474778770	11580	11580	11580	11580	0
115	20240430	172500	474778770	11580	11580	11580	11580	0
116	20240430	172400	474778770	11580	11580	11580	11580	0
117	20240430	172300	474778770	11580	11580	11580	11580	0
118	20240430	172200	474778770	11580	11580	11580	11580	0
119	20240430	172100	474778770	11580	11580	11580	11580	0
120	20240430	172000	474778770	11580	11580	11580	11580	0
121	20240430	171900	474778770	11580	11580	11580	11580	0
122	20240430	171800	474778770	11580	11580	11580	11580	1383
123	20240430	171700	474778770	11580	11580	11580	11580	0
124	20240430	171600	474778770	11580	11580	11580	11580	0
125	20240430	171500	474778770	11580	11580	11580	11580	0
126	20240430	171400	474778770	11580	11580	11580	11580	0
127	20240430	171300	474778770	11580	11580	11580	11580	0
128	20240430	171200	474778770	11580	11580	11580	11580	0
129	20240430	171100	474778770	11580	11580	11580	11580	0
130	20240430	171000	474778770	11580	11580	11580	11580	0
131	20240430	170900	474778770	11580	11580	11580	11580	0
132	20240430	170800	474778770	11580	11580	11580	11580	0
133	20240430	170700	474778770	11580	11580	11580	11580	0
134	20240430	170600	474778770	11580	11580	11580	11580	0
135	20240430	170500	474778770	11580	11580	11580	11580	0
136	20240430	170400	474778770	11580	11580	11580	11580	0
137	20240430	170300	474778770	11580	11580	11580	11580	0
138	20240430	170200	474778770	11580	11580	11580	11580	0
139	20240430	170100	474778770	11580	11580	11580	11580	0
140	20240430	170000	474778770	11580	11580	11580	11580	0
141	20240430	165900	474778770	11580	11580	11580	11580	0
142	20240430	165800	474778770	11580	11580	11580	11580	0
143	20240430	165700	474778770	11580	11580	11580	11580	0
144	20240430	165600	474778770	11580	11580	11580	11580	0
145	20240430	165500	474778770	11580	11580	11580	11580	0
146	20240430	165400	474778770	11580	11580	11580	11580	0
147	20240430	165300	474778770	11580	11580	11580	11580	0
148	20240430	165200	474778770	11580	11580	11580	11580	0
149	20240430	165100	474778770	11580	11580	11580	11580	0
150	20240430	165000	474778770	11580	11580	11580	11580	0
151	20240430	164900	474778770	11580	11580	11580	11580	0
152	20240430	164800	474778770	11580	11580	11580	11580	1383
153	20240430	164700	474778770	11580	11580	11580	11580	0
154	20240430	164600	474778770	11580	11580	11580	11580	0
155	20240430	164500	474778770	11580	11580	11580	11580	0
156	20240430	164400	474778770	11580	11580	11580	11580	0
157	20240430	164300	474778770	11580	11580	11580	11580	0
158	20240430	164200	474778770	11580	11580	11580	11580	0
159	20240430	164100	474778770	11580	11580	11580	11580	0
160	20240430	164000	474778770	11580	11580	11580	11580	0
161	20240430	163900	474778770	11580	11580	11580	11580	0
162	20240430	163800	474778770	11580	11580	11580	11580	0
163	20240430	163700	474778770	11580	11580	11580	11580	0
164	20240430	163600	474778770	11580	11580	11580	11580	0
165	20240430	163500	474778770	11580	11580	11580	11580	0
166	20240430	163400	474778770	11580	11580	11580	11580	0
167	20240430	163300	474778770	11580	11580	11580	11580	0
168	20240430	163200	474778770	11580	11580	11580	11580	0
169	20240430	163100	474778770	11580	11580	11580	11580	0
170	20240430	163000	474778770	11580	11580	11580	11580	0
171	20240430	162900	474778770	11580	11580	11580	11580	0
172	20240430	162800	474778770	11580	11580	11580	11580	0
173	20240430	162700	474778770	11580	11580	11580	11580	0
174	20240430	162600	474778770	11580	11580	11580	11580	0
175	20240430	162500	474778770	11580	11580	11580	11580	0
176	20240430	162400	474778770	11580	11580	11580	11580	0
177	20240430	162300	474778770	11580	11580	11580	11580	0
178	20240430	162200	474778770	11580	11580	11580	11580	0
179	20240430	162100	474778770	11580	11580	11580	11580	0
180	20240430	162000	474778770	11580	11580	11580	11580	0
181	20240430	161900	474778770	11580	11580	11580	11580	0
182	20240430	161800	474778770	11580	11580	11580	11580	1383
183	20240430	161700	474778770	11580	11580	11580	11580	0
184	20240430	161600	474778770	11580	11580	11580	11580	0
185	20240430	161500	474778770	11580	11580	11580	11580	0
186	20240430	161400	474778770	11580	11580	11580	11580	0
187	20240430	161300	474778770	11580	11580	11580	11580	0
188	20240430	161200	474778770	11580	11580	11580	11580	0
189	20240430	161100	474778770	11580	11580	11580	11580	0
190	20240430	161000	474778770	11580	11580	11580	11580	0
191	20240430	160900	474778770	11580	11580	11580	11580	0
192	20240430	160800	474778770	11580	11580	11580	11580	0
193	20240430	160700	474778770	11580	11580	11580	11580	0
194	20240430	160600	474778770	11580	11580	11580	11580	0
195	20240430	160500	474778770	11580	11580	11580	11580	0
196	20240430	160400	474778770	11580	11580	11580	11580	0
197	20240430	160300	474778770	11580	11580	11580	11580	0
198	20240430	160200	474778770	11580	11580	11580	11580	0
199	20240430	160100	474778770	11580	11580	11580	11580	0
200	20240430	160000	474778770	11580	11580	11580	11580	0
201	20240430	155900	474778770	11580	11580	11580	11580	0
202	20240430	155800	474778770	11580	11580	11580	11580	0
203	20240430	155700	474778770	11580	11580	11580	11580	0
204	20240430	155600	474778770	11580	11580	11580	11580	0
205	20240430	155500	474778770	11580	11580	11580	11580	0
206	20240430	155400	474778770	11580	11580	11580	11580	0
207	20240430	155300	474778770	11580	11580	11580	11580	0
208	20240430	155200	474778770	11580	11580	11580	11580	0
209	20240430	155100	474778770	11580	11580	11580	11580	0
210	20240430	155000	474778770	11580	11580	11580	11580	0
211	20240430	154900	474778770	11580	11580	11580	11580	0
212	20240430	154800	474778770	11580	11580	11580	11580	1383
213	20240430	154700	474778770	11580	11580	11580	11580	0
214	20240430	154600	474778770	11580	11580	11580	11580	0
215	20240430	154500	474778770	11580	11580	11580	11580	0
216	20240430	154400	474778770	11580	11580	11580	11580	0
217	20240430	154300	474778770	11580	11580	11580	11580	0
218	20240430	154200	474778770	11580	11580	11580	11580	0
219	20240430	154100	474778770	11580	11580	11580	11580	0
220	20240430	154000	474778770	11580	11580	11580	11580	0
221	20240430	153900	474778770	11580	11580	11580	11580	0
222	20240430	153800	474778770	11580	11580	11580	11580	0
223	20240430	153700	474778770	11580	11580	11580	11580	0
224	20240430	153600	474778770	11580	11580	11580	11580	0
225	20240430	153500	474778770	11580	11580	11580	11580	0
226	20240430	153400	474778770	11580	11580	11580	11580	0
227	20240430	153300	474778770	11580	11580	11580	11580	0
228	20240430	153200	474778770	11580	11580	11580	11580	0
229	20240430	153100	474778770	11580	11580	11580	11580	0
230	20240430	153000	474778770	11580	11580	11580	11580	1383
231	20240430	152900	458763630	11580	11580	11580	11580	0
232	20240430	152800	458763630	11580	11580	11580	11580	0
233	20240430	152700	458763630	11580	11580	11580	11580	0
234	20240430	152600	458763630	11580	11580	11580	11580	0
235	20240430	152500	458763630	11580	11580	11580	11580	0
236	20240430	152400	458763630	11580	11580	11580	11580	0
237	20240430	152300	458763630	11580	11580	11580	11580	0
238	20240430	152200	458763630	11580	11580	11580	11580	0
239	20240430	152100	458763630	11580	11580	11580	11580	0
240	20240430	152000	458763630	11580	11580	11580	11580	0
241	20240430	151900	458763630	11580	11580	11580	11570	142
242	20240430	151800	457120160	11580	11580	11580	11570	59
243	20240430	151700	456436960	11570	11570	11570	11560	418
244	20240430	151600	451602640	11570	11560	11570	11560	136
245	20240430	151500	450029220	11570	11560	11570	11560	11
246	20240430	151400	449902050	11570	11570	11570	11560	32
247	20240430	151300	449531940	11560	11560	11570	11560	45
248	20240430	151200	449011630	11570	11570	11570	11560	31
249	20240430	151100	448653140	11570	11570	11570	11570	0
250	20240430	151000	448653140	11570	11570	11570	11570	9
251	20240430	150900	448549010	11570	11570	11570	11570	230
252	20240430	150800	445887910	11580	11570	11580	11570	87
253	20240430	150700	444881170	11580	11580	11580	11580	0
254	20240430	150600	444881170	11580	11570	11580	11570	316
255	20240430	150500	441224940	11580	11580	11580	11580	3
256	20240430	150400	441190200	11580	11580	11580	11580	9
257	20240430	150300	441085980	11580	11580	11580	11580	12
258	20240430	150200	440947020	11580	11570	11580	11570	12
259	20240430	150100	440808150	11570	11580	11580	11570	52
260	20240430	150000	440206490	11580	11580	11580	11580	20
261	20240430	145900	439974890	11570	11580	11580	11570	88
262	20240430	145800	438956720	11580	11580	11580	11580	2
263	20240430	145700	438933560	11580	11570	11580	11570	179
264	20240430	145600	436862520	11570	11570	11570	11570	19
265	20240430	145500	436642690	11570	11580	11580	11570	206
266	20240430	145400	434259260	11580	11570	11580	11570	189
267	20240430	145300	432072510	11570	11570	11570	11570	13
268	20240430	145200	431922100	11570	11570	11570	11570	10
269	20240430	145100	431806400	11570	11570	11570	11570	5
270	20240430	145000	431748550	11570	11570	11570	11570	11
271	20240430	144900	431621280	11560	11570	11570	11560	27
272	20240430	144800	431309140	11570	11560	11570	11560	15
273	20240430	144700	431135620	11570	11560	11570	11560	13
274	20240430	144600	430985320	11570	11570	11570	11570	13
275	20240430	144500	430834910	11570	11570	11570	11570	22
276	20240430	144400	430580370	11570	11570	11570	11570	13
277	20240430	144300	430429960	11570	11570	11570	11570	11
278	20240430	144200	430302690	11570	11570	11570	11570	3
279	20240430	144100	430267980	11570	11570	11570	11570	1
280	20240430	144000	430256410	11570	11570	11570	11570	23
281	20240430	143900	429990300	11570	11570	11570	11570	50
282	20240430	143800	429411800	11570	11570	11570	11570	3
283	20240430	143700	429377090	11570	11580	11580	11570	14
284	20240430	143600	429215100	11580	11580	11580	11580	21
285	20240430	143500	428971920	11580	11580	11580	11580	2
286	20240430	143400	428948760	11580	11570	11580	11570	113
287	20240430	143300	427641340	11570	11550	11570	11550	250
288	20240430	143200	424751620	11550	11540	11550	11540	235
289	20240430	143100	422037410	11550	11550	11550	11550	2
290	20240430	143000	422014310	11550	11540	11550	11540	75
291	20240430	142900	421148700	11540	11550	11550	11540	72
292	20240430	142800	420317730	11550	11530	11550	11530	65
293	20240430	142700	419568240	11530	11530	11530	11530	64
294	20240430	142600	418830320	11550	11530	11550	11530	310
295	20240430	142500	415254080	11530	11540	11540	11530	73
296	20240430	142400	414412300	11540	11530	11540	11530	95
297	20240430	142300	413316930	11530	11540	11540	11530	73
298	20240430	142200	412475140	11520	11520	11520	11520	64
299	20240430	142100	411737860	11530	11540	11540	11530	184
300	20240430	142000	409616260	11530	11540	11540	11530	110
301	20240430	141900	408347860	11540	11540	11540	11530	393
302	20240430	141800	403816530	11530	11530	11530	11530	63
303	20240430	141700	403090140	11540	11550	11550	11540	98
304	20240430	141600	401959110	11550	11550	11550	11530	109
305	20240430	141500	400701760	11540	11550	11550	11540	127
306	20240430	141400	399236160	11550	11550	11550	11530	65
307	20240430	141300	398486670	11530	11550	11550	11530	464
308	20240430	141200	393136290	11530	11530	11530	11530	63
309	20240430	141100	392409900	11530	11550	11550	11530	92
310	20240430	141000	391349080	11530	11530	11550	11530	97
311	20240430	140900	390230490	11530	11530	11550	11530	128
312	20240430	140800	388754610	11550	11530	11550	11530	74
313	20240430	140700	387901190	11530	11530	11530	11530	357
314	20240430	140600	383784980	11550	11530	11550	11530	78
315	20240430	140500	382885440	11530	11550	11550	11530	138
316	20240430	140400	381293450	11540	11540	11540	11530	226
317	20240430	140300	378686040	11540	11540	11540	11520	125
318	20240430	140200	377244800	11520	11540	11540	11520	66
319	20240430	140100	376484440	11520	11540	11540	11520	135
320	20240430	140000	374929060	11530	11540	11540	11520	128
321	20240430	135900	373453750	11540	11540	11540	11540	45
322	20240430	135800	372934450	11550	11530	11550	11530	118
323	20240430	135700	371573530	11530	11530	11540	11530	1255
324	20240430	135600	357102300	11550	11540	11550	11530	1325
325	20240430	135500	341820190	11550	11540	11550	11540	64
326	20240430	135400	341081620	11540	11540	11540	11540	64
327	20240430	135300	340343060	11540	11550	11550	11540	2161
328	20240430	135200	315395810	11570	11570	11570	11550	76
329	20240430	135100	314517770	11550	11570	11570	11550	64
330	20240430	135000	313778550	11570	11570	11570	11550	101
331	20240430	134900	312611240	11550	11550	11580	11550	211
332	20240430	134800	310174130	11580	11580	11580	11550	1075
333	20240430	134700	297757520	11550	11580	11580	11550	64
334	20240430	134600	297018290	11580	11580	11580	11550	77
335	20240430	134500	296128550	11550	11550	11580	11550	129
336	20240430	134400	294638540	11580	11580	11580	11550	85
337	20240430	134300	293656430	11580	11580	11580	11550	76
338	20240430	134200	292778270	11580	11580	11580	11550	66
339	20240430	134100	292015880	11550	11550	11580	11550	129
340	20240430	134000	290525870	11580	11580	11580	11550	85
341	20240430	133900	289543460	11580	11550	11580	11550	65
342	20240430	133800	288792650	11580	11550	11580	11540	262
343	20240430	133700	285766890	11540	11550	11550	11540	103
344	20240430	133600	284578240	11580	11540	11580	11540	121
345	20240430	133500	283181160	11560	11540	11590	11540	855
346	20240430	133400	273282940	11550	11540	11550	11540	73
347	20240430	133300	272440420	11540	11550	11570	11540	140
348	20240430	133200	270823350	11570	11550	11570	11550	73
349	20240430	133100	269980000	11560	11550	11570	11550	102
350	20240430	133000	268801870	11560	11570	11570	11550	74
351	20240430	132900	267946960	11560	11560	11560	11560	64
352	20240430	132800	267207120	11560	11550	11570	11550	137
353	20240430	132700	265623920	11570	11550	11570	11550	66
354	20240430	132600	264861580	11570	11570	11570	11550	76
355	20240430	132500	263983520	11550	11570	11570	11550	86
356	20240430	132400	262989760	11550	11550	11560	11550	192
357	20240430	132300	260771510	11560	11560	11560	11550	75
358	20240430	132200	259905140	11550	11570	11570	11550	90
359	20240430	132100	258865590	11550	11570	11570	11550	66
360	20240430	132000	258103250	11550	11560	11570	11550	147
361	20240430	131900	256404990	11570	11570	11570	11560	107
362	20240430	131800	255168040	11560	11570	11570	11560	136
363	20240430	131700	253595870	11560	11570	11570	11560	72
364	20240430	131600	252763460	11560	11560	11570	11560	173
365	20240430	131500	250763380	11580	11580	11580	11560	67
366	20240430	131400	249988800	11560	11580	11580	11560	65
367	20240430	131300	249237360	11580	11580	11580	11560	77
368	20240430	131200	248346980	11560	11560	11580	11560	138
369	20240430	131100	246751490	11570	11560	11570	11560	65
370	20240430	131000	246000070	11570	11580	11580	11570	86
371	20240430	130900	245004940	11570	11580	11580	11560	89
372	20240430	130800	243975620	11560	11580	11580	11560	189
373	20240430	130700	241790580	11580	11580	11580	11580	60
374	20240430	130600	241095780	11580	11580	11580	11580	11
375	20240430	130500	240968400	11560	11570	11570	11560	235
376	20240430	130400	238250050	11580	11590	11590	11580	206
377	20240430	130300	235864470	11590	11580	11590	11580	31
378	20240430	130200	235505370	11590	11580	11590	11580	110
379	20240430	130100	234231470	11580	11580	11580	11580	104
380	20240430	130000	233027150	11580	11580	11580	11570	39
381	20240430	125900	232575710	11580	11580	11580	11580	1
382	20240430	125800	232564130	11580	11580	11580	11580	1
383	20240430	125700	232552550	11560	11590	11590	11560	131
384	20240430	125600	231037120	11590	11590	11590	11590	21
385	20240430	125500	230793730	11590	11590	11590	11590	2
386	20240430	125400	230770550	11590	11580	11590	11580	231
387	20240430	125300	228095560	11570	11580	11580	11570	19
388	20240430	125200	227875620	11580	11580	11580	11570	16
389	20240430	125100	227690350	11580	11580	11580	11580	2
390	20240430	125000	227667190	11580	11570	11580	11570	25
391	20240430	124900	227377820	11580	11580	11580	11580	1
392	20240430	124800	227366240	11580	11580	11580	11580	12
393	20240430	124700	227227280	11580	11580	11580	11580	2
394	20240430	124600	227204120	11580	11580	11580	11560	266
395	20240430	124500	224128880	11580	11580	11580	11580	1
396	20240430	124400	224117300	11580	11580	11580	11580	12
397	20240430	124300	223978340	11580	11580	11580	11580	11
398	20240430	124200	223850960	11560	11560	11560	11560	100
399	20240430	124100	222694960	11580	11580	11580	11580	1
400	20240430	124000	222683380	11560	11590	11590	11560	54
401	20240430	123900	222058320	11590	11590	11590	11590	1
402	20240430	123800	222046730	11590	11580	11590	11580	119
403	20240430	123700	220668680	11580	11580	11580	11580	2
404	20240430	123600	220645520	11580	11580	11580	11580	20
405	20240430	123500	220413920	11580	11580	11580	11580	22
406	20240430	123400	220159160	11580	11580	11580	11580	4
407	20240430	123300	220112840	11570	11570	11570	11570	11
408	20240430	123200	219985570	11570	11560	11570	11560	15
409	20240430	123100	219812040	11570	11560	11570	11550	293
410	20240430	123000	216424890	11560	11560	11560	11550	22
411	20240430	122900	216170660	11560	11560	11560	11560	2
412	20240430	122800	216147540	11560	11560	11560	11560	12
413	20240430	122700	216008820	11560	11560	11560	11560	3
414	20240430	122600	215974140	11560	11560	11560	11560	31
415	20240430	122500	215615780	11560	11560	11560	11560	3
416	20240430	122400	215581100	11560	11560	11560	11560	11
417	20240430	122300	215453940	11560	11560	11560	11560	20
418	20240430	122200	215222740	11570	11570	11570	11570	0
419	20240430	122100	215222740	11570	11560	11570	11540	1001
420	20240430	122000	203669270	11570	11570	11570	11570	22
421	20240430	121900	203414730	11560	11570	11570	11560	10
422	20240430	121800	203299050	11570	11580	11580	11570	3
423	20240430	121700	203264330	11580	11580	11580	11550	244
424	20240430	121600	200443540	11570	11560	11570	11560	332
425	20240430	121500	196604710	11560	11560	11560	11560	2
426	20240430	121400	196581590	11560	11560	11560	11560	2
427	20240430	121300	196558470	11560	11550	11560	11550	52
428	20240430	121200	195957660	11560	11560	11560	11560	9
429	20240430	121100	195853620	11560	11560	11560	11560	4
430	20240430	121000	195807380	11560	11560	11560	11560	12
431	20240430	120900	195668660	11560	11560	11560	11560	3
432	20240430	120800	195633980	11560	11560	11560	11560	20
433	20240430	120700	195402780	11560	11560	11560	11560	11
434	20240430	120600	195275620	11560	11560	11560	11560	13
435	20240430	120500	195125340	11560	11560	11560	11560	3
436	20240430	120400	195090660	11560	11560	11560	11560	10
437	20240430	120300	194975060	11560	11560	11560	11550	158
438	20240430	120200	193150030	11560	11560	11560	11560	2
439	20240430	120100	193126910	11560	11560	11560	11560	0
440	20240430	120000	193126910	11560	11560	11560	11560	18
441	20240430	115900	192918830	11560	11560	11560	11560	0
442	20240430	115800	192918830	11560	11560	11560	11560	10
443	20240430	115700	192803230	11560	11560	11560	11560	0
444	20240430	115600	192803230	11560	11550	11560	11550	26
445	20240430	115500	192502920	11560	11550	11560	11550	2
446	20240430	115400	192479810	11560	11550	11560	11550	403
447	20240430	115300	187825020	11550	11550	11550	11540	11
448	20240430	115200	187698020	11550	11550	11550	11550	21
449	20240430	115100	187455470	11550	11550	11550	11550	1
450	20240430	115000	187443920	11540	11540	11540	11540	57
451	20240430	114900	186786140	11540	11540	11540	11540	0
452	20240430	114800	186786140	11540	11540	11540	11540	0
453	20240430	114700	186786140	11540	11540	11540	11540	0
454	20240430	114600	186786140	11540	11550	11550	11540	58
455	20240430	114500	186116810	11540	11540	11540	11540	0
456	20240430	114400	186116810	11540	11540	11540	11540	1
457	20240430	114300	186105270	11550	11540	11550	11540	58
458	20240430	114200	185435940	11550	11550	11550	11550	15
459	20240430	114100	185262690	11550	11550	11550	11540	123
460	20240430	114000	183842910	11550	11550	11550	11550	931
461	20240430	113900	173089860	11560	11560	11570	11560	13
462	20240430	113800	172939570	11570	11560	11570	11560	63
463	20240430	113700	172211260	11560	11560	11560	11560	0
464	20240430	113600	172211260	11560	11560	11560	11560	1
465	20240430	113500	172199700	11560	11560	11560	11560	10
466	20240430	113400	172084100	11560	11560	11560	11560	0
467	20240430	113300	172084100	11560	11550	11560	11550	358
468	20240430	113200	167945740	11550	11550	11550	11550	12
469	20240430	113100	167807140	11560	11550	11560	11550	13
470	20240430	113000	167656980	11560	11550	11560	11550	38
471	20240430	112900	167218070	11550	11550	11550	11550	29
472	20240430	112800	166883120	11560	11560	11560	11560	0
473	20240430	112700	166883120	11560	11560	11560	11560	0
474	20240430	112600	166883120	11560	11560	11560	11560	1
475	20240430	112500	166871560	11570	11570	11570	11570	0
476	20240430	112400	166871560	11570	11570	11570	11570	839
477	20240430	112300	157164330	11570	11550	11570	11550	184
478	20240430	112200	155036470	11560	11560	11560	11560	226
479	20240430	112100	152423910	11570	11570	11570	11570	1
480	20240430	112000	152412340	11560	11560	11560	11560	35
481	20240430	111900	152007740	11560	11560	11560	11560	97
482	20240430	111800	150886420	11560	11560	11560	11560	0
483	20240430	111700	150886420	11560	11560	11560	11560	174
484	20240430	111600	148874980	11550	11560	11560	11550	19
485	20240430	111500	148655510	11550	11550	11560	11550	53
486	20240430	111400	148043270	11560	11550	11560	11550	11
487	20240430	111300	147916210	11550	11550	11550	11550	17
488	20240430	111200	147719860	11550	11550	11550	11550	19
489	20240430	111100	147500410	11560	11560	11560	11560	1
490	20240430	111000	147488850	11550	11560	11560	11550	20
491	20240430	110900	147257840	11560	11560	11560	11560	0
492	20240430	110800	147257840	11560	11550	11560	11550	17
493	20240430	110700	147061480	11550	11560	11560	11550	143
494	20240430	110600	145409820	11560	11560	11560	11560	20
495	20240430	110500	145178620	11560	11560	11560	11550	23
496	20240430	110400	144912920	11560	11560	11560	11560	6
497	20240430	110300	144843560	11560	11560	11560	11560	5
498	20240430	110200	144785760	11560	11560	11560	11560	142
499	20240430	110100	143144240	11550	11550	11550	11540	206
500	20240430	110000	140765030	11550	11540	11550	11540	232
501	20240430	105900	138087630	11540	11540	11540	11540	10
502	20240430	105800	137972230	11540	11550	11550	11540	15
503	20240430	105700	137799070	11550	11550	11550	11550	131
504	20240430	105600	136286020	11550	11550	11550	11550	9
505	20240430	105500	136182070	11550	11550	11560	11550	21
506	20240430	105400	135939500	11550	11560	11560	11550	15
507	20240430	105300	135766240	11550	11550	11550	11550	69
508	20240430	105200	134969290	11550	11570	11570	11550	103
509	20240430	105100	133779160	11550	11560	11570	11550	108
510	20240430	105000	132531540	11580	11580	11580	11580	1
511	20240430	104900	132519960	11570	11560	11570	11550	234
512	20240430	104800	129815200	11560	11560	11560	11560	1
513	20240430	104700	129803640	11560	11560	11560	11550	278
514	20240430	104600	126590400	11570	11570	11570	11570	12
515	20240430	104500	126451560	11570	11570	11570	11570	3
516	20240430	104400	126416850	11570	11570	11570	11570	6
517	20240430	104300	126347430	11570	11570	11570	11570	3
518	20240430	104200	126312720	11560	11580	11580	11560	335
519	20240430	104100	122437730	11570	11570	11570	11570	35
520	20240430	104000	122032780	11580	11580	11580	11580	4
521	20240430	103900	121986460	11580	11580	11580	11580	3
522	20240430	103800	121951720	11570	11570	11570	11570	5
523	20240430	103700	121893870	11570	11570	11580	11570	182
524	20240430	103600	119787810	11580	11580	11580	11580	1
525	20240430	103500	119776230	11570	11570	11570	11570	5
526	20240430	103400	119718380	11580	11580	11580	11580	0
527	20240430	103300	119718380	11580	11580	11580	11580	0
528	20240430	103200	119718380	11580	11580	11580	11580	1
529	20240430	103100	119706800	11580	11580	11580	11580	2
530	20240430	103000	119683640	11580	11580	11580	11580	2
531	20240430	102900	119660480	11580	11580	11580	11580	13
532	20240430	102800	119509940	11580	11580	11580	11580	0
533	20240430	102700	119509940	11580	11580	11580	11580	11
534	20240430	102600	119382560	11590	11590	11590	11590	0
535	20240430	102500	119382560	11590	11560	11590	11560	225
536	20240430	102400	116780920	11550	11550	11550	11550	4
537	20240430	102300	116734720	11560	11560	11560	11560	0
538	20240430	102200	116734720	11560	11560	11560	11560	63
539	20240430	102100	116006440	11560	11560	11560	11560	1
540	20240430	102000	115994880	11560	11550	11560	11550	2
541	20240430	101900	115971770	11560	11560	11560	11560	0
542	20240430	101800	115971770	11560	11570	11570	11560	17
543	20240430	101700	115775160	11570	11550	11570	11550	34
544	20240430	101600	115382420	11550	11550	11550	11550	43
545	20240430	101500	114885770	11540	11550	11550	11540	19
546	20240430	101400	114666380	11550	11550	11550	11550	64
547	20240430	101300	113927180	11550	11550	11550	11550	285
548	20240430	101200	110635430	11550	11560	11560	11550	60
549	20240430	101100	109942420	11560	11560	11560	11550	209
550	20240430	101000	107528230	11560	11560	11560	11560	0
551	20240430	100900	107528230	11560	11550	11560	11550	144
552	20240430	100800	105864000	11550	11560	11560	11550	23
553	20240430	100700	105598330	11560	11550	11560	11550	23
554	20240430	100600	105332660	11550	11550	11550	11550	26
555	20240430	100500	105032360	11550	11550	11550	11550	77
556	20240430	100400	104143010	11540	11540	11540	11540	12
557	20240430	100300	104004530	11550	11550	11550	11550	2
558	20240430	100200	103981430	11540	11540	11540	11540	59
559	20240430	100100	103300570	11530	11570	11570	11530	153
560	20240430	100000	101533960	11580	11580	11580	11580	173
561	20240430	095900	99530620	11590	11590	11590	11580	28
562	20240430	095800	99206290	11590	11590	11590	11590	4
563	20240430	095700	99159930	11580	11580	11580	11580	106
564	20240430	095600	97932450	11580	11580	11590	11580	409
565	20240430	095500	93193130	11580	11580	11590	11580	175
566	20240430	095400	91166620	11580	11590	11590	11580	1474
567	20240430	095300	74083930	11590	11590	11590	11590	125
568	20240430	095200	72635180	11590	11590	11590	11590	3
569	20240430	095100	72600410	11600	11600	11600	11590	522
570	20240430	095000	66547410	11610	11610	11610	11610	2
571	20240430	094900	66524190	11600	11600	11600	11600	1
572	20240430	094800	66512590	11600	11600	11600	11600	0
573	20240430	094700	66512590	11600	11600	11600	11600	19
574	20240430	094600	66292190	11600	11610	11610	11600	86
575	20240430	094500	65294510	11610	11600	11610	11600	103
576	20240430	094400	64098690	11600	11600	11610	11600	154
577	20240430	094300	62311290	11600	11610	11610	11600	9
578	20240430	094200	62206830	11610	11610	11610	11610	26
579	20240430	094100	61904970	11600	11610	11610	11600	26
580	20240430	094000	61603350	11610	11610	11610	11610	9
581	20240430	093900	61498860	11610	11610	11610	11610	123
582	20240430	093800	60070830	11600	11600	11600	11600	0
583	20240430	093700	60070830	11600	11610	11610	11600	355
584	20240430	093600	55952370	11610	11610	11610	11610	5
585	20240430	093500	55894320	11610	11610	11610	11610	2
586	20240430	093400	55871100	11610	11610	11610	11610	59
587	20240430	093300	55186110	11610	11610	11610	11610	175
588	20240430	093200	53154360	11610	11610	11610	11610	3
589	20240430	093100	53119530	11620	11610	11620	11610	48
590	20240430	093000	52562240	11610	11610	11610	11610	48
591	20240430	092900	52004960	11600	11610	11610	11600	175
592	20240430	092800	49973990	11610	11610	11610	11610	0
593	20240430	092700	49973990	11610	11610	11610	11610	13
594	20240430	092600	49823060	11610	11600	11610	11600	216
595	20240430	092500	47316110	11610	11610	11610	11610	788
596	20240430	092400	38167430	11610	11610	11620	11610	78
597	20240430	092300	37261110	11610	11620	11620	11610	530
598	20240430	092200	31103030	11610	11620	11620	11610	20
599	20240430	092100	30870660	11620	11620	11620	11620	299
600	20240430	092000	27396280	11620	11620	11620	11610	42
601	20240430	091900	26908530	11620	11620	11620	11620	0
602	20240430	091800	26908530	11620	11620	11620	11610	43
603	20240430	091700	26408900	11600	11600	11600	11600	0
604	20240430	091600	26408900	11600	11600	11600	11600	4
605	20240430	091500	26362500	11600	11600	11600	11600	0
606	20240430	091400	26362500	11600	11600	11600	11600	4
607	20240430	091300	26316100	11610	11610	11610	11610	192
608	20240430	091200	24086980	11600	11600	11600	11600	0
609	20240430	091100	24086980	11600	11640	11640	11600	41
610	20240430	091000	23610760	11650	11610	11650	11600	539
611	20240430	090900	17345310	11600	11600	11600	11600	5
612	20240430	090800	17287310	11600	11600	11600	11600	87
613	20240430	090700	16278110	11610	11610	11610	11610	5
614	20240430	090600	16220060	11600	11600	11600	11600	0
615	20240430	090500	16220060	11600	11600	11600	11600	449
616	20240430	090400	11011660	11610	11610	11610	11600	46
617	20240430	090300	10477610	11600	11600	11600	11600	36
618	20240430	090200	10060010	11650	11630	11650	11630	201
619	20240430	090100	7720890	11630	11600	11630	11590	175
620	20240430	090000	5691160	11600	11630	11630	11590	490