KissMeData/033640/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	191700	1968360030	17800	17800	17800	17800	2941
3	20240430	191600	1968360030	17800	17800	17800	17800	0
4	20240430	191500	1968360030	17800	17800	17800	17800	0
5	20240430	191400	1968360030	17800	17800	17800	17800	0
6	20240430	191300	1968360030	17800	17800	17800	17800	0
7	20240430	191200	1968360030	17800	17800	17800	17800	0
8	20240430	191100	1968360030	17800	17800	17800	17800	0
9	20240430	191000	1968360030	17800	17800	17800	17800	0
10	20240430	190900	1968360030	17800	17800	17800	17800	0
11	20240430	190800	1968360030	17800	17800	17800	17800	0
12	20240430	190700	1968360030	17800	17800	17800	17800	0
13	20240430	190600	1968360030	17800	17800	17800	17800	0
14	20240430	190500	1968360030	17800	17800	17800	17800	0
15	20240430	190400	1968360030	17800	17800	17800	17800	0
16	20240430	190300	1968360030	17800	17800	17800	17800	0
17	20240430	190200	1968360030	17800	17800	17800	17800	0
18	20240430	190100	1968360030	17800	17800	17800	17800	0
19	20240430	190000	1968360030	17800	17800	17800	17800	0
20	20240430	185900	1968360030	17800	17800	17800	17800	0
21	20240430	185800	1968360030	17800	17800	17800	17800	0
22	20240430	185700	1968360030	17800	17800	17800	17800	0
23	20240430	185600	1968360030	17800	17800	17800	17800	0
24	20240430	185500	1968360030	17800	17800	17800	17800	0
25	20240430	185400	1968360030	17800	17800	17800	17800	0
26	20240430	185300	1968360030	17800	17800	17800	17800	0
27	20240430	185200	1968360030	17800	17800	17800	17800	0
28	20240430	185100	1968360030	17800	17800	17800	17800	0
29	20240430	185000	1968360030	17800	17800	17800	17800	0
30	20240430	184900	1968360030	17800	17800	17800	17800	0
31	20240430	184800	1968360030	17800	17800	17800	17800	0
32	20240430	184700	1968360030	17800	17800	17800	17800	2941
33	20240430	184600	1968360030	17800	17800	17800	17800	0
34	20240430	184500	1968360030	17800	17800	17800	17800	0
35	20240430	184400	1968360030	17800	17800	17800	17800	0
36	20240430	184300	1968360030	17800	17800	17800	17800	0
37	20240430	184200	1968360030	17800	17800	17800	17800	0
38	20240430	184100	1968360030	17800	17800	17800	17800	0
39	20240430	184000	1968360030	17800	17800	17800	17800	0
40	20240430	183900	1968360030	17800	17800	17800	17800	0
41	20240430	183800	1968360030	17800	17800	17800	17800	0
42	20240430	183700	1968360030	17800	17800	17800	17800	0
43	20240430	183600	1968360030	17800	17800	17800	17800	0
44	20240430	183500	1968360030	17800	17800	17800	17800	0
45	20240430	183400	1968360030	17800	17800	17800	17800	0
46	20240430	183300	1968360030	17800	17800	17800	17800	0
47	20240430	183200	1968360030	17800	17800	17800	17800	0
48	20240430	183100	1968360030	17800	17800	17800	17800	0
49	20240430	183000	1968360030	17800	17800	17800	17800	0
50	20240430	182900	1968360030	17800	17800	17800	17800	0
51	20240430	182800	1968360030	17800	17800	17800	17800	0
52	20240430	182700	1968360030	17800	17800	17800	17800	0
53	20240430	182600	1968360030	17800	17800	17800	17800	0
54	20240430	182500	1968360030	17800	17800	17800	17800	0
55	20240430	182400	1968360030	17800	17800	17800	17800	0
56	20240430	182300	1968360030	17800	17800	17800	17800	0
57	20240430	182200	1968360030	17800	17800	17800	17800	0
58	20240430	182100	1968360030	17800	17800	17800	17800	0
59	20240430	182000	1968360030	17800	17800	17800	17800	0
60	20240430	181900	1968360030	17800	17800	17800	17800	0
61	20240430	181800	1968360030	17800	17800	17800	17800	0
62	20240430	181700	1968360030	17800	17800	17800	17800	2941
63	20240430	181600	1968360030	17800	17800	17800	17800	0
64	20240430	181500	1968360030	17800	17800	17800	17800	0
65	20240430	181400	1968360030	17800	17800	17800	17800	0
66	20240430	181300	1968360030	17800	17800	17800	17800	0
67	20240430	181200	1968360030	17800	17800	17800	17800	0
68	20240430	181100	1968360030	17800	17800	17800	17800	0
69	20240430	181000	1968360030	17800	17800	17800	17800	0
70	20240430	180900	1968360030	17800	17800	17800	17800	0
71	20240430	180800	1968360030	17800	17800	17800	17800	0
72	20240430	180700	1968360030	17800	17800	17800	17800	0
73	20240430	180600	1968360030	17800	17800	17800	17800	0
74	20240430	180500	1968360030	17800	17800	17800	17800	0
75	20240430	180400	1968360030	17800	17800	17800	17800	0
76	20240430	180300	1968360030	17800	17800	17800	17800	0
77	20240430	180200	1968360030	17800	17800	17800	17800	0
78	20240430	180100	1968360030	17800	17800	17800	17800	0
79	20240430	180000	1968360030	17800	17800	17800	17800	0
80	20240430	175900	1968360030	17800	17800	17800	17800	0
81	20240430	175800	1968360030	17800	17800	17800	17800	0
82	20240430	175700	1968360030	17800	17800	17800	17800	0
83	20240430	175600	1968360030	17800	17800	17800	17800	0
84	20240430	175500	1968360030	17800	17800	17800	17800	0
85	20240430	175400	1968360030	17800	17800	17800	17800	0
86	20240430	175300	1968360030	17800	17800	17800	17800	0
87	20240430	175200	1968360030	17800	17800	17800	17800	0
88	20240430	175100	1968360030	17800	17800	17800	17800	0
89	20240430	175000	1968360030	17800	17800	17800	17800	0
90	20240430	174900	1968360030	17800	17800	17800	17800	0
91	20240430	174800	1968360030	17800	17800	17800	17800	0
92	20240430	174700	1968360030	17800	17800	17800	17800	2941
93	20240430	174600	1968360030	17800	17800	17800	17800	0
94	20240430	174500	1968360030	17800	17800	17800	17800	0
95	20240430	174400	1968360030	17800	17800	17800	17800	0
96	20240430	174300	1968360030	17800	17800	17800	17800	0
97	20240430	174200	1968360030	17800	17800	17800	17800	0
98	20240430	174100	1968360030	17800	17800	17800	17800	0
99	20240430	174000	1968360030	17800	17800	17800	17800	0
100	20240430	173900	1968360030	17800	17800	17800	17800	0
101	20240430	173800	1968360030	17800	17800	17800	17800	0
102	20240430	173700	1968360030	17800	17800	17800	17800	0
103	20240430	173600	1968360030	17800	17800	17800	17800	0
104	20240430	173500	1968360030	17800	17800	17800	17800	0
105	20240430	173400	1968360030	17800	17800	17800	17800	0
106	20240430	173300	1968360030	17800	17800	17800	17800	0
107	20240430	173200	1968360030	17800	17800	17800	17800	0
108	20240430	173100	1968360030	17800	17800	17800	17800	0
109	20240430	173000	1968360030	17800	17800	17800	17800	0
110	20240430	172900	1968360030	17800	17800	17800	17800	0
111	20240430	172800	1968360030	17800	17800	17800	17800	0
112	20240430	172700	1968360030	17800	17800	17800	17800	0
113	20240430	172600	1968360030	17800	17800	17800	17800	0
114	20240430	172500	1968360030	17800	17800	17800	17800	0
115	20240430	172400	1968360030	17800	17800	17800	17800	0
116	20240430	172300	1968360030	17800	17800	17800	17800	0
117	20240430	172200	1968360030	17800	17800	17800	17800	0
118	20240430	172100	1968360030	17800	17800	17800	17800	0
119	20240430	172000	1968360030	17800	17800	17800	17800	0
120	20240430	171900	1968360030	17800	17800	17800	17800	0
121	20240430	171800	1968360030	17800	17800	17800	17800	0
122	20240430	171700	1968360030	17800	17800	17800	17800	2941
123	20240430	171600	1968360030	17800	17800	17800	17800	0
124	20240430	171500	1968360030	17800	17800	17800	17800	0
125	20240430	171400	1968360030	17800	17800	17800	17800	0
126	20240430	171300	1968360030	17800	17800	17800	17800	0
127	20240430	171200	1968360030	17800	17800	17800	17800	0
128	20240430	171100	1968360030	17800	17800	17800	17800	0
129	20240430	171000	1968360030	17800	17800	17800	17800	0
130	20240430	170900	1968360030	17800	17800	17800	17800	0
131	20240430	170800	1968360030	17800	17800	17800	17800	0
132	20240430	170700	1968360030	17800	17800	17800	17800	0
133	20240430	170600	1968360030	17800	17800	17800	17800	0
134	20240430	170500	1968360030	17800	17800	17800	17800	0
135	20240430	170400	1968360030	17800	17800	17800	17800	0
136	20240430	170300	1968360030	17800	17800	17800	17800	0
137	20240430	170200	1968360030	17800	17800	17800	17800	0
138	20240430	170100	1968360030	17800	17800	17800	17800	0
139	20240430	170000	1968360030	17800	17800	17800	17800	0
140	20240430	165900	1968360030	17800	17800	17800	17800	0
141	20240430	165800	1968360030	17800	17800	17800	17800	0
142	20240430	165700	1968360030	17800	17800	17800	17800	0
143	20240430	165600	1968360030	17800	17800	17800	17800	0
144	20240430	165500	1968360030	17800	17800	17800	17800	0
145	20240430	165400	1968360030	17800	17800	17800	17800	0
146	20240430	165300	1968360030	17800	17800	17800	17800	0
147	20240430	165200	1968360030	17800	17800	17800	17800	0
148	20240430	165100	1968360030	17800	17800	17800	17800	0
149	20240430	165000	1968360030	17800	17800	17800	17800	0
150	20240430	164900	1968360030	17800	17800	17800	17800	0
151	20240430	164800	1968360030	17800	17800	17800	17800	0
152	20240430	164700	1968360030	17800	17800	17800	17800	2941
153	20240430	164600	1968360030	17800	17800	17800	17800	0
154	20240430	164500	1968360030	17800	17800	17800	17800	0
155	20240430	164400	1968360030	17800	17800	17800	17800	0
156	20240430	164300	1968360030	17800	17800	17800	17800	0
157	20240430	164200	1968360030	17800	17800	17800	17800	0
158	20240430	164100	1968360030	17800	17800	17800	17800	0
159	20240430	164000	1968360030	17800	17800	17800	17800	0
160	20240430	163900	1968360030	17800	17800	17800	17800	0
161	20240430	163800	1968360030	17800	17800	17800	17800	0
162	20240430	163700	1968360030	17800	17800	17800	17800	0
163	20240430	163600	1968360030	17800	17800	17800	17800	0
164	20240430	163500	1968360030	17800	17800	17800	17800	0
165	20240430	163400	1968360030	17800	17800	17800	17800	0
166	20240430	163300	1968360030	17800	17800	17800	17800	0
167	20240430	163200	1968360030	17800	17800	17800	17800	0
168	20240430	163100	1968360030	17800	17800	17800	17800	0
169	20240430	163000	1968360030	17800	17800	17800	17800	0
170	20240430	162900	1968360030	17800	17800	17800	17800	0
171	20240430	162800	1968360030	17800	17800	17800	17800	0
172	20240430	162700	1968360030	17800	17800	17800	17800	0
173	20240430	162600	1968360030	17800	17800	17800	17800	0
174	20240430	162500	1968360030	17800	17800	17800	17800	0
175	20240430	162400	1968360030	17800	17800	17800	17800	0
176	20240430	162300	1968360030	17800	17800	17800	17800	0
177	20240430	162200	1968360030	17800	17800	17800	17800	0
178	20240430	162100	1968360030	17800	17800	17800	17800	0
179	20240430	162000	1968360030	17800	17800	17800	17800	0
180	20240430	161900	1968360030	17800	17800	17800	17800	0
181	20240430	161800	1968360030	17800	17800	17800	17800	0
182	20240430	161700	1968360030	17800	17800	17800	17800	2941
183	20240430	161600	1968360030	17800	17800	17800	17800	0
184	20240430	161500	1968360030	17800	17800	17800	17800	0
185	20240430	161400	1968360030	17800	17800	17800	17800	0
186	20240430	161300	1968360030	17800	17800	17800	17800	0
187	20240430	161200	1968360030	17800	17800	17800	17800	0
188	20240430	161100	1968360030	17800	17800	17800	17800	0
189	20240430	161000	1968360030	17800	17800	17800	17800	0
190	20240430	160900	1968360030	17800	17800	17800	17800	0
191	20240430	160800	1968360030	17800	17800	17800	17800	0
192	20240430	160700	1968360030	17800	17800	17800	17800	0
193	20240430	160600	1968360030	17800	17800	17800	17800	0
194	20240430	160500	1968360030	17800	17800	17800	17800	0
195	20240430	160400	1968360030	17800	17800	17800	17800	0
196	20240430	160300	1968360030	17800	17800	17800	17800	0
197	20240430	160200	1968360030	17800	17800	17800	17800	0
198	20240430	160100	1968360030	17800	17800	17800	17800	0
199	20240430	160000	1968360030	17800	17800	17800	17800	0
200	20240430	155900	1968360030	17800	17800	17800	17800	0
201	20240430	155800	1968360030	17800	17800	17800	17800	0
202	20240430	155700	1968360030	17800	17800	17800	17800	0
203	20240430	155600	1968360030	17800	17800	17800	17800	0
204	20240430	155500	1968360030	17800	17800	17800	17800	0
205	20240430	155400	1968360030	17800	17800	17800	17800	0
206	20240430	155300	1968360030	17800	17800	17800	17800	0
207	20240430	155200	1968360030	17800	17800	17800	17800	0
208	20240430	155100	1968360030	17800	17800	17800	17800	0
209	20240430	155000	1968360030	17800	17800	17800	17800	0
210	20240430	154900	1968360030	17800	17800	17800	17800	0
211	20240430	154800	1968360030	17800	17800	17800	17800	0
212	20240430	154700	1968360030	17800	17800	17800	17800	2941
213	20240430	154600	1968360030	17800	17800	17800	17800	0
214	20240430	154500	1968360030	17800	17800	17800	17800	0
215	20240430	154400	1968360030	17800	17800	17800	17800	0
216	20240430	154300	1968360030	17800	17800	17800	17800	0
217	20240430	154200	1968360030	17800	17800	17800	17800	0
218	20240430	154100	1968360030	17800	17800	17800	17800	0
219	20240430	154000	1968360030	17800	17800	17800	17800	0
220	20240430	153900	1968360030	17800	17800	17800	17800	0
221	20240430	153800	1968360030	17800	17800	17800	17800	0
222	20240430	153700	1968360030	17800	17800	17800	17800	0
223	20240430	153600	1968360030	17800	17800	17800	17800	0
224	20240430	153500	1968360030	17800	17800	17800	17800	0
225	20240430	153400	1968360030	17800	17800	17800	17800	0
226	20240430	153300	1968360030	17800	17800	17800	17800	0
227	20240430	153200	1968360030	17800	17800	17800	17800	0
228	20240430	153100	1968360030	17800	17800	17800	17800	0
229	20240430	153000	1968360030	17800	17800	17800	17800	2941
230	20240430	152900	1916010230	17800	17800	17800	17800	0
231	20240430	152800	1916010230	17800	17800	17800	17800	0
232	20240430	152700	1916010230	17800	17800	17800	17800	0
233	20240430	152600	1916010230	17800	17800	17800	17800	0
234	20240430	152500	1916010230	17800	17800	17800	17800	0
235	20240430	152400	1916010230	17800	17800	17800	17800	0
236	20240430	152300	1916010230	17800	17800	17800	17800	0
237	20240430	152200	1916010230	17800	17800	17800	17800	0
238	20240430	152100	1916010230	17800	17800	17800	17800	0
239	20240430	152000	1916010230	17800	17800	17800	17800	0
240	20240430	151900	1916010230	17800	17800	17810	17800	172
241	20240430	151800	1912948400	17800	17780	17800	17780	239
242	20240430	151700	1908697680	17780	17790	17790	17780	661
243	20240430	151600	1896943940	17780	17780	17790	17780	208
244	20240430	151500	1893243980	17780	17790	17790	17780	206
245	20240430	151400	1889581100	17790	17790	17790	17790	126
246	20240430	151300	1887339560	17790	17780	17790	17780	132
247	20240430	151200	1884991950	17780	17780	17790	17780	845
248	20240430	151100	1869966970	17790	17790	17800	17790	264
249	20240430	151000	1865270360	17790	17800	17800	17790	289
250	20240430	150900	1860127660	17810	17810	17810	17810	1
251	20240430	150800	1860109850	17810	17810	17810	17810	56
252	20240430	150700	1859112490	17810	17800	17810	17800	86
253	20240430	150600	1857580840	17810	17810	17810	17800	141
254	20240430	150500	1855069640	17800	17800	17800	17800	30
255	20240430	150400	1854535640	17810	17810	17810	17810	220
256	20240430	150300	1850617440	17810	17820	17820	17810	143
257	20240430	150200	1848070340	17820	17820	17820	17820	23
258	20240430	150100	1847660480	17820	17820	17820	17820	1
259	20240430	150000	1847642660	17820	17820	17820	17820	46
260	20240430	145900	1846822940	17820	17820	17820	17810	90
261	20240430	145800	1845219930	17820	17820	17820	17820	47
262	20240430	145700	1844382390	17810	17790	17810	17790	94
263	20240430	145600	1842709450	17790	17790	17790	17790	1
264	20240430	145500	1842691660	17790	17830	17830	17790	146
265	20240430	145400	1840090130	17830	17790	17830	17790	929
266	20240430	145300	1823545590	17790	17790	17790	17790	76
267	20240430	145200	1822193550	17800	17790	17800	17780	692
268	20240430	145100	1809886570	17790	17800	17800	17790	460
269	20240430	145000	1801703070	17800	17790	17800	17790	33
270	20240430	144900	1801115970	17800	17800	17800	17800	50
271	20240430	144800	1800225970	17790	17800	17800	17790	21
272	20240430	144700	1799852370	17800	17800	17800	17800	43
273	20240430	144600	1799086970	17810	17810	17810	17810	0
274	20240430	144500	1799086970	17810	17800	17810	17800	58
275	20240430	144400	1798054560	17810	17810	17810	17810	0
276	20240430	144300	1798054560	17810	17810	17810	17810	4
277	20240430	144200	1797983320	17810	17810	17820	17810	24
278	20240430	144100	1797555790	17820	17820	17820	17820	2
279	20240430	144000	1797520150	17800	17810	17810	17800	495
280	20240430	143900	1788704720	17810	17810	17810	17810	150
281	20240430	143800	1786033220	17820	17820	17820	17820	46
282	20240430	143700	1785213500	17810	17810	17810	17810	98
283	20240430	143600	1783468120	17810	17800	17810	17800	820
284	20240430	143500	1768869170	17790	17790	17790	17790	486
285	20240430	143400	1760223230	17790	17790	17790	17790	0
286	20240430	143300	1760223230	17790	17770	17790	17770	332
287	20240430	143200	1754320230	17760	17770	17780	17760	1156
288	20240430	143100	1733785590	17780	17780	17780	17780	1
289	20240430	143000	1733767810	17780	17780	17780	17780	138
290	20240430	142900	1731314170	17790	17780	17790	17780	11
291	20240430	142800	1731118550	17770	17770	17790	17770	45
292	20240430	142700	1730318880	17760	17780	17790	17760	1567
293	20240430	142600	1702471120	17780	17780	17790	17780	214
294	20240430	142500	1698666190	17780	17780	17780	17780	666
295	20240430	142400	1686824710	17780	17780	17790	17780	251
296	20240430	142300	1682361720	17780	17780	17790	17780	200
297	20240430	142200	1678805510	17790	17790	17790	17790	288
298	20240430	142100	1673681990	17790	17790	17790	17780	262
299	20240430	142000	1669022210	17790	17790	17790	17790	157
300	20240430	141900	1666229180	17790	17800	17810	17790	34
301	20240430	141800	1665624190	17810	17790	17810	17790	104
302	20240430	141700	1663773820	17790	17810	17810	17790	1410
303	20240430	141600	1638685720	17800	17800	17810	17800	104
304	20240430	141500	1636834460	17800	17800	17800	17800	7
305	20240430	141400	1636709860	17800	17800	17800	17800	110
306	20240430	141300	1634751860	17800	17800	17800	17800	44
307	20240430	141200	1633968660	17800	17790	17800	17790	130
308	20240430	141100	1631654710	17790	17790	17790	17790	0
309	20240430	141000	1631654710	17790	17790	17790	17790	0
310	20240430	140900	1631654710	17790	17790	17790	17790	227
311	20240430	140800	1627616380	17790	17790	17790	17790	24
312	20240430	140700	1627189420	17790	17790	17790	17790	6
313	20240430	140600	1627082680	17790	17790	17790	17780	225
314	20240430	140500	1623080730	17790	17790	17790	17790	1
315	20240430	140400	1623062940	17790	17790	17790	17790	37
316	20240430	140300	1622404710	17790	17790	17790	17790	30
317	20240430	140200	1621871010	17790	17790	17790	17790	2
318	20240430	140100	1621835430	17780	17790	17790	17780	232
319	20240430	140000	1617710450	17780	17780	17780	17780	8
320	20240430	135900	1617568210	17780	17780	17780	17780	158
321	20240430	135800	1614758970	17780	17780	17780	17780	33
322	20240430	135700	1614172230	17780	17780	17780	17780	0
323	20240430	135600	1614172230	17780	17780	17780	17780	203
324	20240430	135500	1610562890	17770	17770	17770	17770	7
325	20240430	135400	1610438500	17770	17770	17770	17770	0
326	20240430	135300	1610438500	17770	17770	17770	17770	199
327	20240430	135200	1606902270	17780	17770	17780	17770	505
328	20240430	135100	1597928310	17770	17770	17780	17770	170
329	20240430	135000	1594907400	17770	17780	17780	17770	15
330	20240430	134900	1594640720	17790	17790	17790	17790	0
331	20240430	134800	1594640720	17790	17780	17790	17780	351
332	20240430	134700	1588399640	17790	17780	17800	17780	124
333	20240430	134600	1586194140	17780	17790	17790	17780	423
334	20240430	134500	1578673190	17780	17780	17780	17780	4
335	20240430	134400	1578602070	17790	17780	17790	17780	22
336	20240430	134300	1578210800	17770	17770	17770	17770	35
337	20240430	134200	1577588850	17770	17780	17780	17770	230
338	20240430	134100	1573501690	17770	17770	17770	17770	100
339	20240430	134000	1571724690	17770	17780	17780	17770	179
340	20240430	133900	1568543230	17780	17770	17780	17770	635
341	20240430	133800	1557259270	17770	17780	17780	17770	922
342	20240430	133700	1540869380	17790	17780	17790	17780	40
343	20240430	133600	1540158160	17780	17780	17780	17780	58
344	20240430	133500	1539126920	17800	17800	17800	17800	0
345	20240430	133400	1539126920	17800	17800	17800	17800	42
346	20240430	133300	1538379320	17790	17780	17790	17780	69
347	20240430	133200	1537151820	17790	17780	17790	17780	292
348	20240430	133100	1531960050	17800	17780	17800	17780	61
349	20240430	133000	1530875220	17800	17800	17800	17780	3673
350	20240430	132900	1465517660	17820	17810	17820	17800	12
351	20240430	132800	1465303900	17810	17810	17820	17810	23
352	20240430	132700	1464894120	17820	17810	17820	17810	81
353	20240430	132600	1463451480	17810	17800	17820	17800	368
354	20240430	132500	1456899570	17800	17810	17820	17800	550
355	20240430	132400	1447105410	17810	17820	17820	17810	1237
356	20240430	132300	1425074070	17820	17820	17820	17820	23
357	20240430	132200	1424664210	17820	17820	17820	17820	38
358	20240430	132100	1423987050	17830	17820	17830	17820	13
359	20240430	132000	1423755380	17820	17820	17830	17820	3
360	20240430	131900	1423701910	17830	17820	17830	17820	6
361	20240430	131800	1423594960	17810	17830	17830	17810	2
362	20240430	131700	1423559320	17830	17820	17830	17820	363
363	20240430	131600	1417088980	17820	17820	17820	17820	151
364	20240430	131500	1414398160	17820	17820	17820	17820	100
365	20240430	131400	1412616160	17830	17820	17830	17820	8
366	20240430	131300	1412473570	17830	17840	17840	17830	444
367	20240430	131200	1404554630	17840	17840	17840	17840	177
368	20240430	131100	1401396950	17840	17840	17840	17840	23
369	20240430	131000	1400986630	17840	17830	17840	17830	4
370	20240430	130900	1400915300	17820	17820	17830	17820	45
371	20240430	130800	1400113100	17830	17830	17830	17830	262
372	20240430	130700	1395441640	17820	17820	17820	17820	50
373	20240430	130600	1394550640	17820	17830	17830	17820	174
374	20240430	130500	1391449720	17830	17830	17830	17830	20
375	20240430	130400	1391093120	17830	17830	17830	17830	1
376	20240430	130300	1391075290	17830	17830	17830	17830	0
377	20240430	130200	1391075290	17830	17830	17830	17830	22
378	20240430	130100	1390683030	17830	17830	17830	17830	24
379	20240430	130000	1390255110	17830	17830	17830	17830	7
380	20240430	125900	1390130300	17830	17830	17830	17830	10
381	20240430	125800	1389952000	17830	17830	17830	17830	16
382	20240430	125700	1389666720	17830	17820	17840	17820	862
383	20240430	125600	1374305650	17820	17830	17830	17820	1563
384	20240430	125500	1346449280	17840	17840	17840	17840	47
385	20240430	125400	1345610800	17840	17840	17840	17840	0
386	20240430	125300	1345610800	17840	17840	17840	17840	25
387	20240430	125200	1345164800	17840	17840	17840	17840	127
388	20240430	125100	1342899120	17850	17840	17850	17840	41
389	20240430	125000	1342167600	17840	17840	17840	17840	175
390	20240430	124900	1339045600	17840	17840	17840	17840	0
391	20240430	124800	1339045600	17840	17830	17840	17830	93
392	20240430	124700	1337387380	17830	17830	17830	17830	51
393	20240430	124600	1336478050	17820	17820	17820	17820	7
394	20240430	124500	1336353310	17830	17830	17830	17830	5
395	20240430	124400	1336264160	17830	17830	17830	17830	29
396	20240430	124300	1335747090	17830	17830	17830	17830	50
397	20240430	124200	1334855590	17830	17830	17830	17830	128
398	20240430	124100	1332573350	17830	17830	17830	17830	25
399	20240430	124000	1332127600	17830	17830	17830	17830	54
400	20240430	123900	1331164780	17830	17830	17830	17830	13
401	20240430	123800	1330932990	17830	17830	17830	17830	697
402	20240430	123700	1318505480	17840	17830	17840	17830	529
403	20240430	123600	1309073400	17830	17830	17830	17830	103
404	20240430	123500	1307236910	17820	17820	17820	17820	100
405	20240430	123400	1305454910	17830	17830	17830	17830	49
406	20240430	123300	1304581240	17830	17830	17830	17830	2
407	20240430	123200	1304545580	17820	17820	17830	17820	74
408	20240430	123100	1303226590	17830	17830	17830	17830	10
409	20240430	123000	1303048290	17830	17830	17830	17830	1
410	20240430	122900	1303030460	17820	17820	17820	17820	135
411	20240430	122800	1300624760	17810	17810	17810	17810	20
412	20240430	122700	1300268560	17820	17820	17820	17820	7
413	20240430	122600	1300143820	17820	17820	17820	17820	29
414	20240430	122500	1299627040	17820	17820	17820	17820	10
415	20240430	122400	1299448840	17830	17820	17830	17820	24
416	20240430	122300	1299021150	17820	17820	17820	17820	78
417	20240430	122200	1297631190	17820	17820	17820	17820	0
418	20240430	122100	1297631190	17820	17810	17820	17810	80
419	20240430	122000	1296205600	17820	17820	17820	17820	30
420	20240430	121900	1295671000	17820	17820	17820	17820	570
421	20240430	121800	1285513600	17830	17830	17830	17830	3
422	20240430	121700	1285460110	17830	17830	17830	17830	0
423	20240430	121600	1285460110	17830	17820	17830	17820	55
424	20240430	121500	1284479710	17820	17820	17820	17820	0
425	20240430	121400	1284479710	17820	17820	17820	17820	20
426	20240430	121300	1284123310	17830	17830	17830	17830	0
427	20240430	121200	1284123310	17830	17830	17830	17830	150
428	20240430	121100	1281448810	17820	17830	17830	17820	28
429	20240430	121000	1280949840	17820	17820	17820	17820	1
430	20240430	120900	1280932020	17830	17820	17830	17820	103
431	20240430	120800	1279096540	17820	17830	17830	17820	451
432	20240430	120700	1271057410	17840	17840	17840	17840	15
433	20240430	120600	1270789810	17820	17810	17820	17810	314
434	20240430	120500	1265194380	17810	17810	17810	17810	20
435	20240430	120400	1264838180	17810	17810	17810	17810	91
436	20240430	120300	1263217470	17800	17800	17800	17800	0
437	20240430	120200	1263217470	17800	17810	17810	17800	137
438	20240430	120100	1260778830	17810	17810	17810	17810	99
439	20240430	120000	1259015640	17810	17810	17810	17810	0
440	20240430	115900	1259015640	17810	17810	17810	17810	81
441	20240430	115800	1257573030	17810	17810	17810	17810	4
442	20240430	115700	1257501790	17810	17810	17810	17810	0
443	20240430	115600	1257501790	17810	17800	17810	17800	16
444	20240430	115500	1257216840	17810	17830	17850	17810	771
445	20240430	115400	1243483420	17810	17810	17810	17810	0
446	20240430	115300	1243483420	17810	17810	17810	17810	958
447	20240430	115200	1226421440	17810	17810	17810	17810	6
448	20240430	115100	1226314580	17810	17810	17810	17810	0
449	20240430	115000	1226314580	17810	17810	17810	17810	270
450	20240430	114900	1221505880	17810	17800	17810	17790	273
451	20240430	114800	1216648460	17810	17800	17810	17800	23
452	20240430	114700	1216239050	17790	17790	17790	17790	17
453	20240430	114600	1215936620	17800	17800	17800	17800	787
454	20240430	114500	1201928020	17800	17800	17800	17800	71
455	20240430	114400	1200664220	17790	17790	17790	17790	0
456	20240430	114300	1200664220	17790	17790	17800	17780	52
457	20240430	114200	1199739620	17790	17790	17790	17790	401
458	20240430	114100	1192605830	17790	17790	17790	17790	530
459	20240430	114000	1183177130	17790	17800	17800	17790	19
460	20240430	113900	1182839080	17800	17800	17800	17800	0
461	20240430	113800	1182839080	17800	17800	17800	17800	20
462	20240430	113700	1182483080	17800	17800	17800	17800	0
463	20240430	113600	1182483080	17800	17800	17800	17800	2
464	20240430	113500	1182447480	17790	17790	17790	17790	45
465	20240430	113400	1181646930	17790	17780	17790	17780	18
466	20240430	113300	1181326800	17790	17790	17800	17790	104
467	20240430	113200	1179476620	17800	17790	17800	17790	10
468	20240430	113100	1179298680	17800	17790	17800	17790	2
469	20240430	113000	1179263090	17790	17790	17790	17790	26
470	20240430	112900	1178800550	17800	17790	17800	17790	20
471	20240430	112800	1178444740	17790	17790	17790	17790	24
472	20240430	112700	1178017780	17790	17790	17790	17790	0
473	20240430	112600	1178017780	17790	17780	17790	17780	41
474	20240430	112500	1177288700	17790	17790	17790	17790	126
475	20240430	112400	1175047160	17790	17800	17800	17790	202
476	20240430	112300	1171453560	17810	17810	17810	17810	1
477	20240430	112200	1171435750	17800	17800	17800	17800	202
478	20240430	112100	1167840150	17800	17810	17810	17800	38
479	20240430	112000	1167163700	17810	17800	17810	17800	204
480	20240430	111900	1163532210	17810	17800	17810	17800	201
481	20240430	111800	1159953320	17810	17800	17810	17800	9
482	20240430	111700	1159793100	17790	17790	17790	17790	269
483	20240430	111600	1155007590	17780	17780	17780	17780	746
484	20240430	111500	1141743710	17780	17790	17790	17780	64
485	20240430	111400	1140605650	17800	17780	17800	17780	81
486	20240430	111300	1139165410	17780	17780	17780	17780	10
487	20240430	111200	1138987610	17780	17780	17790	17780	371
488	20240430	111100	1132391020	17780	17790	17790	17780	163
489	20240430	111000	1129492140	17780	17780	17780	17780	0
490	20240430	110900	1129492140	17780	17790	17790	17780	559
491	20240430	110800	1119552530	17790	17790	17790	17790	60
492	20240430	110700	1118485130	17790	17800	17800	17790	648
493	20240430	110600	1106955740	17810	17810	17810	17810	0
494	20240430	110500	1106955740	17810	17800	17810	17800	12
495	20240430	110400	1106742030	17810	17810	17810	17810	13
496	20240430	110300	1106510500	17810	17800	17810	17800	13
497	20240430	110200	1106278980	17810	17800	17840	17800	318
498	20240430	110100	1100616720	17800	17800	17800	17800	0
499	20240430	110000	1100616720	17800	17800	17800	17800	5
500	20240430	105900	1100527720	17800	17790	17800	17790	4
501	20240430	105800	1100456550	17790	17800	17800	17790	205
502	20240430	105700	1096809590	17800	17810	17810	17800	304
503	20240430	105600	1091397830	17810	17810	17810	17810	6
504	20240430	105500	1091290970	17820	17800	17820	17800	26
505	20240430	105400	1090828070	17790	17790	17790	17790	2
506	20240430	105300	1090792490	17800	17800	17800	17790	106
507	20240430	105200	1088906230	17800	17800	17800	17800	38
508	20240430	105100	1088229830	17790	17800	17800	17790	25
509	20240430	105000	1087784930	17800	17810	17810	17800	104
510	20240430	104900	1085933720	17800	17800	17810	17800	83
511	20240430	104800	1084455950	17800	17800	17800	17800	3
512	20240430	104700	1084402550	17800	17800	17800	17800	67
513	20240430	104600	1083209950	17800	17800	17800	17800	32
514	20240430	104500	1082640350	17800	17800	17800	17790	49
515	20240430	104400	1081768240	17800	17800	17800	17790	76
516	20240430	104300	1080416030	17800	17800	17810	17800	52
517	20240430	104200	1079490120	17800	17810	17820	17800	569
518	20240430	104100	1069356370	17820	17810	17820	17810	18
519	20240430	104000	1069035640	17810	17810	17810	17810	60
520	20240430	103900	1067967040	17820	17830	17830	17820	216
521	20240430	103800	1064117360	17830	17820	17830	17820	69
522	20240430	103700	1062887650	17820	17830	17830	17820	106
523	20240430	103600	1060998580	17850	17840	17850	17840	321
524	20240430	103500	1055271890	17840	17840	17840	17840	30
525	20240430	103400	1054736690	17820	17820	17820	17820	0
526	20240430	103300	1054736690	17820	17800	17850	17800	243
527	20240430	103200	1050406460	17810	17820	17850	17800	1965
528	20240430	103100	1015408980	17820	17810	17820	17810	30
529	20240430	103000	1014874580	17810	17810	17810	17810	127
530	20240430	102900	1012612710	17810	17810	17810	17810	100
531	20240430	102800	1010831710	17810	17810	17810	17800	58
532	20240430	102700	1009798930	17800	17810	17810	17800	563
533	20240430	102600	999777500	17800	17790	17800	17790	210
534	20240430	102500	996039600	17790	17790	17790	17790	99
535	20240430	102400	994278390	17790	17790	17790	17790	249
536	20240430	102300	989848680	17790	17790	17790	17790	2
537	20240430	102200	989813100	17800	17800	17800	17800	2
538	20240430	102100	989777500	17790	17790	17790	17790	8
539	20240430	102000	989635180	17780	17780	17780	17780	32
540	20240430	101900	989066220	17770	17780	17780	17770	141
541	20240430	101800	986560640	17770	17780	17780	17770	136
542	20240430	101700	984142710	17780	17780	17780	17780	329
543	20240430	101600	978293090	17790	17790	17790	17780	140
544	20240430	101500	975803810	17780	17780	17780	17770	300
545	20240430	101400	970471560	17780	17780	17780	17780	20
546	20240430	101300	970115960	17780	17790	17800	17780	2159
547	20240430	101200	931710120	17800	17800	17800	17790	330
548	20240430	101100	925836320	17800	17790	17800	17790	175
549	20240430	101000	922721330	17800	17810	17810	17790	4088
550	20240430	100900	849936710	17820	17820	17820	17820	241
551	20240430	100800	845642090	17820	17830	17830	17820	2154
552	20240430	100700	807247120	17830	17840	17840	17830	349
553	20240430	100600	801024390	17840	17840	17840	17830	87
554	20240430	100500	799472810	17830	17830	17830	17830	13
555	20240430	100400	799241020	17830	17830	17830	17830	120
556	20240430	100300	797101420	17830	17830	17830	17830	110
557	20240430	100200	795140120	17830	17830	17830	17830	54
558	20240430	100100	794177300	17830	17820	17830	17820	75
559	20240430	100000	792840170	17840	17840	17840	17820	23
560	20240430	095900	792429870	17840	17820	17840	17820	41
561	20240430	095800	791699230	17820	17850	17860	17820	2216
562	20240430	095700	752170370	17850	17840	17850	17840	286
563	20240430	095600	747065650	17850	17860	17860	17850	162
564	20240430	095500	744173740	17870	17850	17870	17840	210
565	20240430	095400	740425540	17850	17850	17850	17840	650
566	20240430	095300	728823050	17850	17850	17850	17840	69
567	20240430	095200	727591480	17870	17850	17870	17850	102
568	20240430	095100	725769900	17850	17850	17850	17850	17
569	20240430	095000	725466450	17850	17850	17860	17840	778
570	20240430	094900	711578590	17850	17860	17870	17850	351
571	20240430	094800	705309840	17870	17890	17890	17860	658
572	20240430	094700	693548460	17890	17890	17890	17890	707
573	20240430	094600	680900230	17890	17900	17900	17890	304
574	20240430	094500	675459650	17900	17900	17900	17890	55
575	20240430	094400	674475230	17910	17900	17910	17900	4
576	20240430	094300	674403620	17900	17900	17910	17900	322
577	20240430	094200	668639760	17900	17940	17940	17900	1679
578	20240430	094100	638566830	17950	17950	17950	17940	263
579	20240430	094000	633848380	17950	17950	17950	17940	58
580	20240430	093900	632807300	17950	17950	17950	17940	74
581	20240430	093800	631479010	17950	17950	17960	17950	367
582	20240430	093700	624889050	17960	17970	17970	17950	133
583	20240430	093600	622500160	17970	17950	17970	17950	414
584	20240430	093500	615063860	17940	17930	17940	17910	1157
585	20240430	093400	594324150	17930	17930	17930	17910	1246
586	20240430	093300	571996720	17940	17960	17960	17940	385
587	20240430	093200	565088970	17960	17980	17980	17960	719
588	20240430	093100	552162200	17990	17980	18000	17980	406
589	20240430	093000	544857940	17980	18000	18010	17930	3013
590	20240430	092900	490715640	18010	18050	18050	18000	1461
591	20240430	092800	464391280	18040	18010	18060	18010	1754
592	20240430	092700	432746210	18010	18010	18010	17980	310
593	20240430	092600	427166110	18010	17990	18020	17940	2672
594	20240430	092500	379118150	17990	18000	18000	17990	60
595	20240430	092400	378038650	18010	18010	18010	17990	169
596	20240430	092300	374996580	18010	18000	18020	18000	231
597	20240430	092200	370836910	18000	18020	18020	18000	208
598	20240430	092100	367092520	18020	18020	18020	18000	446
599	20240430	092000	359060000	18000	18000	18020	17980	707
600	20240430	091900	346337240	18000	18010	18020	17960	1429
601	20240430	091800	320622900	18000	17960	18010	17960	2391
602	20240430	091700	277597760	17960	17970	17980	17960	422
603	20240430	091600	270014650	17970	17970	17990	17960	894
604	20240430	091500	253952600	17970	17840	17970	17840	1494
605	20240430	091400	227170910	17840	17860	17860	17810	975
606	20240430	091300	209771360	17860	17870	17880	17860	560
607	20240430	091200	199764850	17870	17880	17880	17870	111
608	20240430	091100	197780840	17880	17870	17880	17870	114
609	20240430	091000	195742990	17870	17920	17920	17870	804
610	20240430	090900	181348050	17930	17920	17930	17920	243
611	20240430	090800	176993240	17920	17930	17940	17920	592
612	20240430	090700	166380640	17920	17870	17920	17870	752
613	20240430	090600	152928040	17870	17780	17910	17780	988
614	20240430	090500	135324720	17770	17780	17800	17760	1184
615	20240430	090400	114275930	17780	17770	17790	17760	353
616	20240430	090300	108001850	17760	17790	17790	17760	354
617	20240430	090200	101707390	17790	17770	17790	17750	1132
618	20240430	090100	81590740	17770	17820	17820	17750	1851
619	20240430	090000	48692310	17810	17880	17880	17800	2597