KissMeData/317850/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211200	700125280	8870	8870	8870	8870	2354
3	20240430	211100	700125280	8870	8870	8870	8870	0
4	20240430	211000	700125280	8870	8870	8870	8870	0
5	20240430	210900	700125280	8870	8870	8870	8870	0
6	20240430	210800	700125280	8870	8870	8870	8870	0
7	20240430	210700	700125280	8870	8870	8870	8870	0
8	20240430	210600	700125280	8870	8870	8870	8870	0
9	20240430	210500	700125280	8870	8870	8870	8870	0
10	20240430	210400	700125280	8870	8870	8870	8870	0
11	20240430	210300	700125280	8870	8870	8870	8870	0
12	20240430	210200	700125280	8870	8870	8870	8870	0
13	20240430	210100	700125280	8870	8870	8870	8870	0
14	20240430	210000	700125280	8870	8870	8870	8870	0
15	20240430	205900	700125280	8870	8870	8870	8870	0
16	20240430	205800	700125280	8870	8870	8870	8870	0
17	20240430	205700	700125280	8870	8870	8870	8870	0
18	20240430	205600	700125280	8870	8870	8870	8870	0
19	20240430	205500	700125280	8870	8870	8870	8870	0
20	20240430	205400	700125280	8870	8870	8870	8870	0
21	20240430	205300	700125280	8870	8870	8870	8870	0
22	20240430	205200	700125280	8870	8870	8870	8870	0
23	20240430	205100	700125280	8870	8870	8870	8870	0
24	20240430	205000	700125280	8870	8870	8870	8870	0
25	20240430	204900	700125280	8870	8870	8870	8870	0
26	20240430	204800	700125280	8870	8870	8870	8870	0
27	20240430	204700	700125280	8870	8870	8870	8870	0
28	20240430	204600	700125280	8870	8870	8870	8870	0
29	20240430	204500	700125280	8870	8870	8870	8870	0
30	20240430	204400	700125280	8870	8870	8870	8870	0
31	20240430	204300	700125280	8870	8870	8870	8870	0
32	20240430	204200	700125280	8870	8870	8870	8870	2354
33	20240430	204100	700125280	8870	8870	8870	8870	0
34	20240430	204000	700125280	8870	8870	8870	8870	0
35	20240430	203900	700125280	8870	8870	8870	8870	0
36	20240430	203800	700125280	8870	8870	8870	8870	0
37	20240430	203700	700125280	8870	8870	8870	8870	0
38	20240430	203600	700125280	8870	8870	8870	8870	0
39	20240430	203500	700125280	8870	8870	8870	8870	0
40	20240430	203400	700125280	8870	8870	8870	8870	0
41	20240430	203300	700125280	8870	8870	8870	8870	0
42	20240430	203200	700125280	8870	8870	8870	8870	0
43	20240430	203100	700125280	8870	8870	8870	8870	0
44	20240430	203000	700125280	8870	8870	8870	8870	0
45	20240430	202900	700125280	8870	8870	8870	8870	0
46	20240430	202800	700125280	8870	8870	8870	8870	0
47	20240430	202700	700125280	8870	8870	8870	8870	0
48	20240430	202600	700125280	8870	8870	8870	8870	0
49	20240430	202500	700125280	8870	8870	8870	8870	0
50	20240430	202400	700125280	8870	8870	8870	8870	0
51	20240430	202300	700125280	8870	8870	8870	8870	0
52	20240430	202200	700125280	8870	8870	8870	8870	0
53	20240430	202100	700125280	8870	8870	8870	8870	0
54	20240430	202000	700125280	8870	8870	8870	8870	0
55	20240430	201900	700125280	8870	8870	8870	8870	0
56	20240430	201800	700125280	8870	8870	8870	8870	0
57	20240430	201700	700125280	8870	8870	8870	8870	0
58	20240430	201600	700125280	8870	8870	8870	8870	0
59	20240430	201500	700125280	8870	8870	8870	8870	0
60	20240430	201400	700125280	8870	8870	8870	8870	0
61	20240430	201300	700125280	8870	8870	8870	8870	0
62	20240430	201200	700125280	8870	8870	8870	8870	2354
63	20240430	201100	700125280	8870	8870	8870	8870	0
64	20240430	201000	700125280	8870	8870	8870	8870	0
65	20240430	200900	700125280	8870	8870	8870	8870	0
66	20240430	200800	700125280	8870	8870	8870	8870	0
67	20240430	200700	700125280	8870	8870	8870	8870	0
68	20240430	200600	700125280	8870	8870	8870	8870	0
69	20240430	200500	700125280	8870	8870	8870	8870	0
70	20240430	200400	700125280	8870	8870	8870	8870	0
71	20240430	200300	700125280	8870	8870	8870	8870	0
72	20240430	200200	700125280	8870	8870	8870	8870	0
73	20240430	200100	700125280	8870	8870	8870	8870	0
74	20240430	200000	700125280	8870	8870	8870	8870	0
75	20240430	195900	700125280	8870	8870	8870	8870	0
76	20240430	195800	700125280	8870	8870	8870	8870	0
77	20240430	195700	700125280	8870	8870	8870	8870	0
78	20240430	195600	700125280	8870	8870	8870	8870	0
79	20240430	195500	700125280	8870	8870	8870	8870	0
80	20240430	195400	700125280	8870	8870	8870	8870	0
81	20240430	195300	700125280	8870	8870	8870	8870	0
82	20240430	195200	700125280	8870	8870	8870	8870	0
83	20240430	195100	700125280	8870	8870	8870	8870	0
84	20240430	195000	700125280	8870	8870	8870	8870	0
85	20240430	194900	700125280	8870	8870	8870	8870	0
86	20240430	194800	700125280	8870	8870	8870	8870	0
87	20240430	194700	700125280	8870	8870	8870	8870	0
88	20240430	194600	700125280	8870	8870	8870	8870	0
89	20240430	194500	700125280	8870	8870	8870	8870	0
90	20240430	194400	700125280	8870	8870	8870	8870	0
91	20240430	194300	700125280	8870	8870	8870	8870	0
92	20240430	194200	700125280	8870	8870	8870	8870	2354
93	20240430	194100	700125280	8870	8870	8870	8870	0
94	20240430	194000	700125280	8870	8870	8870	8870	0
95	20240430	193900	700125280	8870	8870	8870	8870	0
96	20240430	193800	700125280	8870	8870	8870	8870	0
97	20240430	193700	700125280	8870	8870	8870	8870	0
98	20240430	193600	700125280	8870	8870	8870	8870	0
99	20240430	193500	700125280	8870	8870	8870	8870	0
100	20240430	193400	700125280	8870	8870	8870	8870	0
101	20240430	193300	700125280	8870	8870	8870	8870	0
102	20240430	193200	700125280	8870	8870	8870	8870	0
103	20240430	193100	700125280	8870	8870	8870	8870	0
104	20240430	193000	700125280	8870	8870	8870	8870	0
105	20240430	192900	700125280	8870	8870	8870	8870	0
106	20240430	192800	700125280	8870	8870	8870	8870	0
107	20240430	192700	700125280	8870	8870	8870	8870	0
108	20240430	192600	700125280	8870	8870	8870	8870	0
109	20240430	192500	700125280	8870	8870	8870	8870	0
110	20240430	192400	700125280	8870	8870	8870	8870	0
111	20240430	192300	700125280	8870	8870	8870	8870	0
112	20240430	192200	700125280	8870	8870	8870	8870	0
113	20240430	192100	700125280	8870	8870	8870	8870	0
114	20240430	192000	700125280	8870	8870	8870	8870	0
115	20240430	191900	700125280	8870	8870	8870	8870	0
116	20240430	191800	700125280	8870	8870	8870	8870	0
117	20240430	191700	700125280	8870	8870	8870	8870	0
118	20240430	191600	700125280	8870	8870	8870	8870	0
119	20240430	191500	700125280	8870	8870	8870	8870	0
120	20240430	191400	700125280	8870	8870	8870	8870	0
121	20240430	191300	700125280	8870	8870	8870	8870	0
122	20240430	191200	700125280	8870	8870	8870	8870	2354
123	20240430	191100	700125280	8870	8870	8870	8870	0
124	20240430	191000	700125280	8870	8870	8870	8870	0
125	20240430	190900	700125280	8870	8870	8870	8870	0
126	20240430	190800	700125280	8870	8870	8870	8870	0
127	20240430	190700	700125280	8870	8870	8870	8870	0
128	20240430	190600	700125280	8870	8870	8870	8870	0
129	20240430	190500	700125280	8870	8870	8870	8870	0
130	20240430	190400	700125280	8870	8870	8870	8870	0
131	20240430	190300	700125280	8870	8870	8870	8870	0
132	20240430	190200	700125280	8870	8870	8870	8870	0
133	20240430	190100	700125280	8870	8870	8870	8870	0
134	20240430	190000	700125280	8870	8870	8870	8870	0
135	20240430	185900	700125280	8870	8870	8870	8870	0
136	20240430	185800	700125280	8870	8870	8870	8870	0
137	20240430	185700	700125280	8870	8870	8870	8870	0
138	20240430	185600	700125280	8870	8870	8870	8870	0
139	20240430	185500	700125280	8870	8870	8870	8870	0
140	20240430	185400	700125280	8870	8870	8870	8870	0
141	20240430	185300	700125280	8870	8870	8870	8870	0
142	20240430	185200	700125280	8870	8870	8870	8870	0
143	20240430	185100	700125280	8870	8870	8870	8870	0
144	20240430	185000	700125280	8870	8870	8870	8870	0
145	20240430	184900	700125280	8870	8870	8870	8870	0
146	20240430	184800	700125280	8870	8870	8870	8870	0
147	20240430	184700	700125280	8870	8870	8870	8870	0
148	20240430	184600	700125280	8870	8870	8870	8870	0
149	20240430	184500	700125280	8870	8870	8870	8870	0
150	20240430	184400	700125280	8870	8870	8870	8870	0
151	20240430	184300	700125280	8870	8870	8870	8870	0
152	20240430	184200	700125280	8870	8870	8870	8870	2354
153	20240430	184100	700125280	8870	8870	8870	8870	0
154	20240430	184000	700125280	8870	8870	8870	8870	0
155	20240430	183900	700125280	8870	8870	8870	8870	0
156	20240430	183800	700125280	8870	8870	8870	8870	0
157	20240430	183700	700125280	8870	8870	8870	8870	0
158	20240430	183600	700125280	8870	8870	8870	8870	0
159	20240430	183500	700125280	8870	8870	8870	8870	0
160	20240430	183400	700125280	8870	8870	8870	8870	0
161	20240430	183300	700125280	8870	8870	8870	8870	0
162	20240430	183200	700125280	8870	8870	8870	8870	0
163	20240430	183100	700125280	8870	8870	8870	8870	0
164	20240430	183000	700125280	8870	8870	8870	8870	0
165	20240430	182900	700125280	8870	8870	8870	8870	0
166	20240430	182800	700125280	8870	8870	8870	8870	0
167	20240430	182700	700125280	8870	8870	8870	8870	0
168	20240430	182600	700125280	8870	8870	8870	8870	0
169	20240430	182500	700125280	8870	8870	8870	8870	0
170	20240430	182400	700125280	8870	8870	8870	8870	0
171	20240430	182300	700125280	8870	8870	8870	8870	0
172	20240430	182200	700125280	8870	8870	8870	8870	0
173	20240430	182100	700125280	8870	8870	8870	8870	0
174	20240430	182000	700125280	8870	8870	8870	8870	0
175	20240430	181900	700125280	8870	8870	8870	8870	0
176	20240430	181800	700125280	8870	8870	8870	8870	0
177	20240430	181700	700125280	8870	8870	8870	8870	0
178	20240430	181600	700125280	8870	8870	8870	8870	0
179	20240430	181500	700125280	8870	8870	8870	8870	0
180	20240430	181400	700125280	8870	8870	8870	8870	0
181	20240430	181300	700125280	8870	8870	8870	8870	0
182	20240430	181200	700125280	8870	8870	8870	8870	2354
183	20240430	181100	700125280	8870	8870	8870	8870	0
184	20240430	181000	700125280	8870	8870	8870	8870	0
185	20240430	180900	700125280	8870	8870	8870	8870	0
186	20240430	180800	700125280	8870	8870	8870	8870	0
187	20240430	180700	700125280	8870	8870	8870	8870	0
188	20240430	180600	700125280	8870	8870	8870	8870	0
189	20240430	180500	700125280	8870	8870	8870	8870	0
190	20240430	180400	700125280	8870	8870	8870	8870	0
191	20240430	180300	700125280	8870	8870	8870	8870	0
192	20240430	180200	700125280	8870	8870	8870	8870	0
193	20240430	180100	700125280	8870	8870	8870	8870	0
194	20240430	180000	700125280	8870	8870	8870	8870	0
195	20240430	175900	700125280	8870	8870	8870	8870	0
196	20240430	175800	700125280	8870	8870	8870	8870	0
197	20240430	175700	700125280	8870	8870	8870	8870	0
198	20240430	175600	700125280	8870	8870	8870	8870	0
199	20240430	175500	700125280	8870	8870	8870	8870	0
200	20240430	175400	700125280	8870	8870	8870	8870	0
201	20240430	175300	700125280	8870	8870	8870	8870	0
202	20240430	175200	700125280	8870	8870	8870	8870	0
203	20240430	175100	700125280	8870	8870	8870	8870	0
204	20240430	175000	700125280	8870	8870	8870	8870	0
205	20240430	174900	700125280	8870	8870	8870	8870	0
206	20240430	174800	700125280	8870	8870	8870	8870	0
207	20240430	174700	700125280	8870	8870	8870	8870	0
208	20240430	174600	700125280	8870	8870	8870	8870	0
209	20240430	174500	700125280	8870	8870	8870	8870	0
210	20240430	174400	700125280	8870	8870	8870	8870	0
211	20240430	174300	700125280	8870	8870	8870	8870	0
212	20240430	174200	700125280	8870	8870	8870	8870	2354
213	20240430	174100	700125280	8870	8870	8870	8870	0
214	20240430	174000	700125280	8870	8870	8870	8870	0
215	20240430	173900	700125280	8870	8870	8870	8870	0
216	20240430	173800	700125280	8870	8870	8870	8870	0
217	20240430	173700	700125280	8870	8870	8870	8870	0
218	20240430	173600	700125280	8870	8870	8870	8870	0
219	20240430	173500	700125280	8870	8870	8870	8870	0
220	20240430	173400	700125280	8870	8870	8870	8870	0
221	20240430	173300	700125280	8870	8870	8870	8870	0
222	20240430	173200	700125280	8870	8870	8870	8870	0
223	20240430	173100	700125280	8870	8870	8870	8870	0
224	20240430	173000	700125280	8870	8870	8870	8870	0
225	20240430	172900	700125280	8870	8870	8870	8870	0
226	20240430	172800	700125280	8870	8870	8870	8870	0
227	20240430	172700	700125280	8870	8870	8870	8870	0
228	20240430	172600	700125280	8870	8870	8870	8870	0
229	20240430	172500	700125280	8870	8870	8870	8870	0
230	20240430	172400	700125280	8870	8870	8870	8870	0
231	20240430	172300	700125280	8870	8870	8870	8870	0
232	20240430	172200	700125280	8870	8870	8870	8870	0
233	20240430	172100	700125280	8870	8870	8870	8870	0
234	20240430	172000	700125280	8870	8870	8870	8870	0
235	20240430	171900	700125280	8870	8870	8870	8870	0
236	20240430	171800	700125280	8870	8870	8870	8870	0
237	20240430	171700	700125280	8870	8870	8870	8870	0
238	20240430	171600	700125280	8870	8870	8870	8870	0
239	20240430	171500	700125280	8870	8870	8870	8870	0
240	20240430	171400	700125280	8870	8870	8870	8870	0
241	20240430	171300	700125280	8870	8870	8870	8870	0
242	20240430	171200	700125280	8870	8870	8870	8870	2354
243	20240430	171100	700125280	8870	8870	8870	8870	0
244	20240430	171000	700125280	8870	8870	8870	8870	0
245	20240430	170900	700125280	8870	8870	8870	8870	0
246	20240430	170800	700125280	8870	8870	8870	8870	0
247	20240430	170700	700125280	8870	8870	8870	8870	0
248	20240430	170600	700125280	8870	8870	8870	8870	0
249	20240430	170500	700125280	8870	8870	8870	8870	0
250	20240430	170400	700125280	8870	8870	8870	8870	0
251	20240430	170300	700125280	8870	8870	8870	8870	0
252	20240430	170200	700125280	8870	8870	8870	8870	0
253	20240430	170100	700125280	8870	8870	8870	8870	0
254	20240430	170000	700125280	8870	8870	8870	8870	0
255	20240430	165900	700125280	8870	8870	8870	8870	0
256	20240430	165800	700125280	8870	8870	8870	8870	0
257	20240430	165700	700125280	8870	8870	8870	8870	0
258	20240430	165600	700125280	8870	8870	8870	8870	0
259	20240430	165500	700125280	8870	8870	8870	8870	0
260	20240430	165400	700125280	8870	8870	8870	8870	0
261	20240430	165300	700125280	8870	8870	8870	8870	0
262	20240430	165200	700125280	8870	8870	8870	8870	0
263	20240430	165100	700125280	8870	8870	8870	8870	0
264	20240430	165000	700125280	8870	8870	8870	8870	0
265	20240430	164900	700125280	8870	8870	8870	8870	0
266	20240430	164800	700125280	8870	8870	8870	8870	0
267	20240430	164700	700125280	8870	8870	8870	8870	0
268	20240430	164600	700125280	8870	8870	8870	8870	0
269	20240430	164500	700125280	8870	8870	8870	8870	0
270	20240430	164400	700125280	8870	8870	8870	8870	0
271	20240430	164300	700125280	8870	8870	8870	8870	0
272	20240430	164200	700125280	8870	8870	8870	8870	2354
273	20240430	164100	700125280	8870	8870	8870	8870	0
274	20240430	164000	700125280	8870	8870	8870	8870	0
275	20240430	163900	700125280	8870	8870	8870	8870	0
276	20240430	163800	700125280	8870	8870	8870	8870	0
277	20240430	163700	700125280	8870	8870	8870	8870	0
278	20240430	163600	700125280	8870	8870	8870	8870	0
279	20240430	163500	700125280	8870	8870	8870	8870	0
280	20240430	163400	700125280	8870	8870	8870	8870	0
281	20240430	163300	700125280	8870	8870	8870	8870	0
282	20240430	163200	700125280	8870	8870	8870	8870	0
283	20240430	163100	700125280	8870	8870	8870	8870	0
284	20240430	163000	700125280	8870	8870	8870	8870	0
285	20240430	162900	700125280	8870	8870	8870	8870	0
286	20240430	162800	700125280	8870	8870	8870	8870	0
287	20240430	162700	700125280	8870	8870	8870	8870	0
288	20240430	162600	700125280	8870	8870	8870	8870	0
289	20240430	162500	700125280	8870	8870	8870	8870	0
290	20240430	162400	700125280	8870	8870	8870	8870	0
291	20240430	162300	700125280	8870	8870	8870	8870	0
292	20240430	162200	700125280	8870	8870	8870	8870	0
293	20240430	162100	700125280	8870	8870	8870	8870	0
294	20240430	162000	700125280	8870	8870	8870	8870	0
295	20240430	161900	700125280	8870	8870	8870	8870	0
296	20240430	161800	700125280	8870	8870	8870	8870	0
297	20240430	161700	700125280	8870	8870	8870	8870	0
298	20240430	161600	700125280	8870	8870	8870	8870	0
299	20240430	161500	700125280	8870	8870	8870	8870	0
300	20240430	161400	700125280	8870	8870	8870	8870	0
301	20240430	161300	700125280	8870	8870	8870	8870	0
302	20240430	161200	700125280	8870	8870	8870	8870	2354
303	20240430	161100	700125280	8870	8870	8870	8870	0
304	20240430	161000	700125280	8870	8870	8870	8870	0
305	20240430	160900	700125280	8870	8870	8870	8870	0
306	20240430	160800	700125280	8870	8870	8870	8870	0
307	20240430	160700	700125280	8870	8870	8870	8870	0
308	20240430	160600	700125280	8870	8870	8870	8870	0
309	20240430	160500	700125280	8870	8870	8870	8870	0
310	20240430	160400	700125280	8870	8870	8870	8870	0
311	20240430	160300	700125280	8870	8870	8870	8870	0
312	20240430	160200	700125280	8870	8870	8870	8870	0
313	20240430	160100	700125280	8870	8870	8870	8870	0
314	20240430	160000	700125280	8870	8870	8870	8870	0
315	20240430	155900	700125280	8870	8870	8870	8870	0
316	20240430	155800	700125280	8870	8870	8870	8870	0
317	20240430	155700	700125280	8870	8870	8870	8870	0
318	20240430	155600	700125280	8870	8870	8870	8870	0
319	20240430	155500	700125280	8870	8870	8870	8870	0
320	20240430	155400	700125280	8870	8870	8870	8870	0
321	20240430	155300	700125280	8870	8870	8870	8870	0
322	20240430	155200	700125280	8870	8870	8870	8870	0
323	20240430	155100	700125280	8870	8870	8870	8870	0
324	20240430	155000	700125280	8870	8870	8870	8870	0
325	20240430	154900	700125280	8870	8870	8870	8870	0
326	20240430	154800	700125280	8870	8870	8870	8870	0
327	20240430	154700	700125280	8870	8870	8870	8870	0
328	20240430	154600	700125280	8870	8870	8870	8870	0
329	20240430	154500	700125280	8870	8870	8870	8870	0
330	20240430	154400	700125280	8870	8870	8870	8870	0
331	20240430	154300	700125280	8870	8870	8870	8870	0
332	20240430	154200	700125280	8870	8870	8870	8870	2354
333	20240430	154100	700125280	8870	8870	8870	8870	0
334	20240430	154000	700125280	8870	8870	8870	8870	0
335	20240430	153900	700125280	8870	8870	8870	8870	0
336	20240430	153800	700125280	8870	8870	8870	8870	0
337	20240430	153700	700125280	8870	8870	8870	8870	0
338	20240430	153600	700125280	8870	8870	8870	8870	0
339	20240430	153500	700125280	8870	8870	8870	8870	0
340	20240430	153400	700125280	8870	8870	8870	8870	0
341	20240430	153300	700125280	8870	8870	8870	8870	0
342	20240430	153200	700125280	8870	8870	8870	8870	0
343	20240430	153100	700125280	8870	8870	8870	8870	0
344	20240430	153000	700125280	8870	8870	8870	8870	2354
345	20240430	152900	679245300	8860	8860	8860	8860	0
346	20240430	152800	679245300	8860	8860	8860	8860	0
347	20240430	152700	679245300	8860	8860	8860	8860	0
348	20240430	152600	679245300	8860	8860	8860	8860	0
349	20240430	152500	679245300	8860	8860	8860	8860	0
350	20240430	152400	679245300	8860	8860	8860	8860	0
351	20240430	152300	679245300	8860	8860	8860	8860	0
352	20240430	152200	679245300	8860	8860	8860	8860	0
353	20240430	152100	679245300	8860	8860	8860	8860	0
354	20240430	152000	679245300	8860	8860	8860	8860	0
355	20240430	151900	679245300	8860	8850	8860	8850	19
356	20240430	151800	679077060	8860	8860	8860	8850	3
357	20240430	151700	679050490	8810	8850	8860	8810	597
358	20240430	151600	673790770	8820	8860	8860	8820	635
359	20240430	151500	668185030	8840	8840	8840	8840	150
360	20240430	151400	666859030	8870	8870	8870	8870	3
361	20240430	151300	666832420	8870	8870	8870	8870	43
362	20240430	151200	666451010	8880	8860	8880	8860	2
363	20240430	151100	666433270	8870	8870	8880	8860	446
364	20240430	151000	662477800	8880	8850	8880	8850	2294
365	20240430	150900	642132210	8850	8830	8850	8830	491
366	20240430	150800	637788060	8850	8850	8850	8850	0
367	20240430	150700	637788060	8850	8850	8850	8850	0
368	20240430	150600	637788060	8850	8850	8850	8850	10
369	20240430	150500	637699560	8850	8840	8850	8840	111
370	20240430	150400	636718200	8840	8840	8840	8840	1
371	20240430	150300	636709360	8820	8820	8820	8820	0
372	20240430	150200	636709360	8820	8820	8820	8820	0
373	20240430	150100	636709360	8820	8820	8820	8820	6
374	20240430	150000	636656440	8840	8820	8840	8820	1607
375	20240430	145900	622480560	8850	8850	8850	8850	0
376	20240430	145800	622480560	8850	8840	8850	8840	351
377	20240430	145700	619377710	8840	8840	8840	8840	10
378	20240430	145600	619289310	8840	8810	8840	8810	1802
379	20240430	145500	603359860	8840	8840	8840	8840	0
380	20240430	145400	603359860	8840	8830	8840	8830	1800
381	20240430	145300	587456460	8830	8810	8830	8810	5
382	20240430	145200	587412360	8830	8810	8830	8810	96
383	20240430	145100	586566580	8800	8800	8800	8800	130
384	20240430	145000	585422580	8810	8810	8810	8810	0
385	20240430	144900	585422580	8810	8810	8810	8810	0
386	20240430	144800	585422580	8810	8810	8810	8800	432
387	20240430	144700	581620950	8810	8810	8810	8810	0
388	20240430	144600	581620950	8810	8810	8810	8810	0
389	20240430	144500	581620950	8810	8800	8810	8800	13
390	20240430	144400	581506540	8810	8810	8810	8810	0
391	20240430	144300	581506540	8810	8810	8810	8810	1
392	20240430	144200	581497730	8820	8810	8820	8810	424
393	20240430	144100	577761180	8820	8820	8820	8820	98
394	20240430	144000	576896820	8820	8820	8820	8820	29
395	20240430	143900	576641040	8820	8820	8820	8820	10
396	20240430	143800	576552840	8830	8820	8830	8820	221
397	20240430	143700	574603610	8830	8830	8830	8830	0
398	20240430	143600	574603610	8830	8830	8830	8830	0
399	20240430	143500	574603610	8830	8830	8830	8830	0
400	20240430	143400	574603610	8830	8830	8830	8830	0
401	20240430	143300	574603610	8830	8830	8830	8830	0
402	20240430	143200	574603610	8830	8830	8830	8830	0
403	20240430	143100	574603610	8830	8830	8830	8820	23
404	20240430	143000	574400730	8820	8830	8830	8820	41
405	20240430	142900	574039100	8820	8830	8830	8820	727
406	20240430	142800	567621960	8830	8830	8830	8830	0
407	20240430	142700	567621960	8830	8820	8830	8820	308
408	20240430	142600	564905390	8830	8830	8830	8830	49
409	20240430	142500	564472720	8830	8830	8830	8830	340
410	20240430	142400	561470520	8840	8840	8840	8840	0
411	20240430	142300	561470520	8840	8840	8840	8840	0
412	20240430	142200	561470520	8840	8840	8840	8840	65
413	20240430	142100	560895920	8840	8840	8840	8840	0
414	20240430	142000	560895920	8840	8840	8840	8840	0
415	20240430	141900	560895920	8840	8840	8840	8840	0
416	20240430	141800	560895920	8840	8840	8840	8840	50
417	20240430	141700	560453920	8850	8850	8850	8850	0
418	20240430	141600	560453920	8850	8850	8850	8850	50
419	20240430	141500	560011420	8850	8850	8850	8850	0
420	20240430	141400	560011420	8850	8850	8850	8850	0
421	20240430	141300	560011420	8850	8850	8850	8850	91
422	20240430	141200	559206070	8860	8860	8860	8860	100
423	20240430	141100	558320070	8860	8860	8860	8860	0
424	20240430	141000	558320070	8860	8860	8860	8860	0
425	20240430	140900	558320070	8860	8850	8860	8850	240
426	20240430	140800	556196060	8850	8850	8850	8850	41
427	20240430	140700	555833210	8860	8860	8860	8860	0
428	20240430	140600	555833210	8860	8860	8860	8860	0
429	20240430	140500	555833210	8860	8850	8860	8850	151
430	20240430	140400	554496850	8850	8850	8850	8850	30
431	20240430	140300	554231350	8850	8850	8850	8850	1
432	20240430	140200	554222500	8830	8830	8830	8830	0
433	20240430	140100	554222500	8830	8830	8830	8830	0
434	20240430	140000	554222500	8830	8830	8830	8830	1
435	20240430	135900	554213670	8820	8820	8820	8820	0
436	20240430	135800	554213670	8820	8820	8820	8820	0
437	20240430	135700	554213670	8820	8840	8840	8820	157
438	20240430	135600	552828020	8850	8850	8850	8850	100
439	20240430	135500	551943020	8850	8850	8850	8850	400
440	20240430	135400	548403020	8850	8850	8860	8850	233
441	20240430	135300	546340520	8860	8860	8860	8860	410
442	20240430	135200	542707920	8860	8860	8860	8860	1
443	20240430	135100	542699060	8870	8870	8870	8870	0
444	20240430	135000	542699060	8870	8870	8870	8870	1
445	20240430	134900	542690190	8850	8860	8860	8850	100
446	20240430	134800	541805180	8870	8870	8870	8870	10
447	20240430	134700	541716480	8870	8870	8870	8870	1
448	20240430	134600	541707610	8850	8850	8850	8850	0
449	20240430	134500	541707610	8850	8850	8850	8850	27
450	20240430	134400	541468660	8870	8870	8870	8870	0
451	20240430	134300	541468660	8870	8860	8870	8850	287
452	20240430	134200	538928680	8860	8870	8870	8860	293
453	20240430	134100	536332670	8870	8870	8870	8870	0
454	20240430	134000	536332670	8870	8870	8870	8870	0
455	20240430	133900	536332670	8870	8870	8870	8870	10
456	20240430	133800	536243970	8870	8870	8870	8870	1
457	20240430	133700	536235100	8850	8850	8850	8850	1
458	20240430	133600	536226250	8870	8870	8870	8870	0
459	20240430	133500	536226250	8870	8870	8870	8870	1
460	20240430	133400	536217380	8860	8860	8860	8860	94
461	20240430	133300	535384540	8870	8860	8870	8860	912
462	20240430	133200	527302420	8850	8850	8850	8850	200
463	20240430	133100	525532420	8860	8860	8860	8860	201
464	20240430	133000	523751560	8850	8850	8850	8850	100
465	20240430	132900	522866560	8860	8860	8860	8860	20
466	20240430	132800	522689360	8860	8860	8860	8860	1
467	20240430	132700	522680500	8850	8850	8850	8850	1
468	20240430	132600	522671650	8860	8840	8860	8830	233
469	20240430	132500	520610100	8830	8830	8830	8830	0
470	20240430	132400	520610100	8830	8830	8830	8830	78
471	20240430	132300	519921360	8830	8830	8830	8830	0
472	20240430	132200	519921360	8830	8830	8830	8830	0
473	20240430	132100	519921360	8830	8830	8830	8830	20
474	20240430	132000	519744760	8830	8830	8830	8830	201
475	20240430	131900	517969930	8850	8850	8850	8850	0
476	20240430	131800	517969930	8850	8850	8850	8850	1
477	20240430	131700	517961080	8850	8850	8850	8850	0
478	20240430	131600	517961080	8850	8850	8850	8850	0
479	20240430	131500	517961080	8850	8850	8850	8850	0
480	20240430	131400	517961080	8850	8850	8850	8850	1
481	20240430	131300	517952230	8820	8820	8820	8820	0
482	20240430	131200	517952230	8820	8820	8820	8820	80
483	20240430	131100	517246630	8830	8830	8830	8830	0
484	20240430	131000	517246630	8830	8830	8830	8830	166
485	20240430	130900	515780850	8830	8830	8830	8830	0
486	20240430	130800	515780850	8830	8830	8830	8830	0
487	20240430	130700	515780850	8830	8830	8830	8830	0
488	20240430	130600	515780850	8830	8830	8830	8830	0
489	20240430	130500	515780850	8830	8830	8830	8830	0
490	20240430	130400	515780850	8830	8830	8830	8830	2
491	20240430	130300	515763190	8800	8800	8800	8800	1
492	20240430	130200	515754390	8830	8830	8830	8830	0
493	20240430	130100	515754390	8830	8830	8830	8830	0
494	20240430	130000	515754390	8830	8830	8830	8830	0
495	20240430	125900	515754390	8830	8830	8830	8830	1
496	20240430	125800	515745560	8800	8810	8810	8800	275
497	20240430	125700	513324970	8810	8810	8810	8810	0
498	20240430	125600	513324970	8810	8830	8830	8810	51
499	20240430	125500	512874660	8810	8820	8820	8810	386
500	20240430	125400	509470810	8820	8820	8820	8820	4
501	20240430	125300	509435530	8840	8840	8840	8840	0
502	20240430	125200	509435530	8840	8840	8840	8840	60
503	20240430	125100	508905130	8840	8840	8840	8840	21
504	20240430	125000	508719490	8820	8840	8840	8820	174
505	20240430	124900	507183070	8850	8850	8850	8830	182
506	20240430	124800	505574830	8850	8850	8850	8840	130
507	20240430	124700	504425080	8850	8850	8850	8850	71
508	20240430	124600	503796730	8850	8850	8850	8840	14
509	20240430	124500	503672930	8850	8850	8850	8850	0
510	20240430	124400	503672930	8850	8850	8850	8850	429
511	20240430	124300	499876280	8850	8850	8850	8850	50
512	20240430	124200	499433780	8850	8850	8850	8850	3
513	20240430	124100	499407230	8850	8860	8860	8800	2193
514	20240430	124000	480058270	8830	8880	8890	8830	539
515	20240430	123900	475273620	8870	8830	8870	8830	4565
516	20240430	123800	434850540	8790	8840	8840	8790	58
517	20240430	123700	434337870	8830	8820	8830	8820	1324
518	20240430	123600	422650900	8820	8820	8820	8820	56
519	20240430	123500	422156980	8820	8820	8820	8820	0
520	20240430	123400	422156980	8820	8820	8820	8820	0
521	20240430	123300	422156980	8820	8820	8820	8820	1
522	20240430	123200	422148160	8820	8820	8820	8820	0
523	20240430	123100	422148160	8820	8820	8820	8820	1
524	20240430	123000	422139340	8790	8780	8790	8780	27
525	20240430	122900	421902020	8790	8790	8790	8790	0
526	20240430	122800	421902020	8790	8790	8790	8790	3
527	20240430	122700	421875650	8790	8780	8790	8780	599
528	20240430	122600	416616420	8780	8780	8780	8780	700
529	20240430	122500	410470420	8770	8770	8770	8770	14
530	20240430	122400	410347640	8770	8770	8770	8770	0
531	20240430	122300	410347640	8770	8770	8770	8770	1
532	20240430	122200	410338870	8750	8760	8760	8750	1368
533	20240430	122100	398360890	8770	8770	8770	8770	0
534	20240430	122000	398360890	8770	8770	8770	8770	0
535	20240430	121900	398360890	8770	8770	8770	8770	0
536	20240430	121800	398360890	8770	8770	8770	8770	115
537	20240430	121700	397352340	8770	8770	8770	8770	1
538	20240430	121600	397343570	8780	8780	8780	8780	0
539	20240430	121500	397343570	8780	8780	8780	8780	0
540	20240430	121400	397343570	8780	8780	8780	8780	0
541	20240430	121300	397343570	8780	8780	8780	8780	56
542	20240430	121200	396851890	8780	8780	8780	8780	0
543	20240430	121100	396851890	8780	8780	8780	8780	372
544	20240430	121000	393585730	8770	8770	8770	8770	0
545	20240430	120900	393585730	8770	8770	8770	8770	1
546	20240430	120800	393576960	8780	8780	8780	8780	0
547	20240430	120700	393576960	8780	8780	8780	8780	111
548	20240430	120600	392602380	8780	8750	8780	8750	2
549	20240430	120500	392584850	8750	8780	8780	8750	1162
550	20240430	120400	382417320	8750	8750	8750	8750	14
551	20240430	120300	382294820	8750	8750	8750	8750	0
552	20240430	120200	382294820	8750	8750	8750	8750	0
553	20240430	120100	382294820	8750	8750	8750	8750	0
554	20240430	120000	382294820	8750	8750	8750	8750	1000
555	20240430	115900	373544820	8780	8780	8780	8780	0
556	20240430	115800	373544820	8780	8780	8780	8780	0
557	20240430	115700	373544820	8780	8780	8780	8780	0
558	20240430	115600	373544820	8780	8780	8780	8780	1
559	20240430	115500	373536040	8760	8750	8760	8750	39
560	20240430	115400	373194780	8750	8750	8750	8750	0
561	20240430	115300	373194780	8750	8750	8750	8750	100
562	20240430	115200	372319780	8760	8760	8760	8760	2
563	20240430	115100	372302260	8780	8780	8780	8780	0
564	20240430	115000	372302260	8780	8780	8780	8780	0
565	20240430	114900	372302260	8780	8770	8780	8770	2
566	20240430	114800	372284710	8750	8750	8750	8750	100
567	20240430	114700	371409710	8780	8780	8780	8780	0
568	20240430	114600	371409710	8780	8780	8780	8780	10
569	20240430	114500	371321910	8750	8750	8750	8750	257
570	20240430	114400	369073160	8750	8750	8750	8750	0
571	20240430	114300	369073160	8750	8750	8750	8750	0
572	20240430	114200	369073160	8750	8790	8790	8750	109
573	20240430	114100	368118870	8820	8820	8820	8820	0
574	20240430	114000	368118870	8820	8820	8820	8820	0
575	20240430	113900	368118870	8820	8810	8820	8810	101
576	20240430	113800	367228760	8810	8810	8810	8810	0
577	20240430	113700	367228760	8810	8810	8810	8810	1
578	20240430	113600	367219950	8800	8800	8800	8800	0
579	20240430	113500	367219950	8800	8800	8800	8800	1
580	20240430	113400	367211150	8810	8810	8810	8810	143
581	20240430	113300	365951320	8800	8760	8800	8760	918
582	20240430	113200	357882300	8760	8760	8760	8760	0
583	20240430	113100	357882300	8760	8760	8760	8760	10
584	20240430	113000	357794700	8790	8790	8790	8790	0
585	20240430	112900	357794700	8790	8790	8790	8790	56
586	20240430	112800	357302460	8790	8790	8790	8790	0
587	20240430	112700	357302460	8790	8790	8790	8790	0
588	20240430	112600	357302460	8790	8790	8790	8790	0
589	20240430	112500	357302460	8790	8790	8790	8790	100
590	20240430	112400	356423460	8790	8790	8790	8790	100
591	20240430	112300	355544460	8800	8800	8800	8800	0
592	20240430	112200	355544460	8800	8800	8800	8800	1
593	20240430	112100	355535660	8790	8790	8790	8790	300
594	20240430	112000	352898660	8780	8750	8780	8740	2245
595	20240430	111900	333226100	8750	8770	8770	8750	5
596	20240430	111800	333182270	8770	8770	8770	8770	0
597	20240430	111700	333182270	8770	8770	8770	8770	204
598	20240430	111600	331393190	8770	8770	8770	8770	0
599	20240430	111500	331393190	8770	8770	8770	8770	200
600	20240430	111400	329639190	8770	8770	8770	8770	0
601	20240430	111300	329639190	8770	8770	8770	8770	0
602	20240430	111200	329639190	8770	8770	8770	8770	0
603	20240430	111100	329639190	8770	8750	8770	8750	28
604	20240430	111000	329394160	8750	8750	8750	8750	0
605	20240430	110900	329394160	8750	8770	8770	8750	110
606	20240430	110800	328431460	8770	8770	8770	8770	0
607	20240430	110700	328431460	8770	8770	8770	8770	0
608	20240430	110600	328431460	8770	8770	8770	8770	0
609	20240430	110500	328431460	8770	8770	8770	8770	0
610	20240430	110400	328431460	8770	8770	8770	8770	0
611	20240430	110300	328431460	8770	8770	8770	8770	48
612	20240430	110200	328010500	8750	8750	8750	8750	618
613	20240430	110100	322603000	8770	8770	8770	8770	0
614	20240430	110000	322603000	8770	8770	8770	8760	1193
615	20240430	105900	312150390	8770	8770	8770	8770	100
616	20240430	105800	311273390	8770	8770	8770	8770	0
617	20240430	105700	311273390	8770	8770	8770	8770	0
618	20240430	105600	311273390	8770	8770	8770	8770	0
619	20240430	105500	311273390	8770	8760	8770	8760	405
620	20240430	105400	307721590	8770	8770	8770	8770	525
621	20240430	105300	303117340	8780	8780	8780	8780	1
622	20240430	105200	303108560	8800	8800	8800	8790	13
623	20240430	105100	302994170	8770	8790	8790	8770	423
624	20240430	105000	299284430	8800	8800	8800	8800	1
625	20240430	104900	299275630	8760	8760	8760	8760	1
626	20240430	104800	299266870	8760	8770	8770	8760	1593
627	20240430	104700	285307120	8770	8770	8770	8770	1
628	20240430	104600	285298350	8800	8800	8800	8800	1
629	20240430	104500	285289550	8760	8770	8770	8760	910
630	20240430	104400	277308880	8770	8770	8770	8770	0
631	20240430	104300	277308880	8770	8770	8770	8770	0
632	20240430	104200	277308880	8770	8800	8800	8770	3
633	20240430	104100	277282540	8780	8780	8780	8780	38
634	20240430	104000	276948900	8780	8780	8780	8780	220
635	20240430	103900	275017300	8790	8790	8790	8790	89
636	20240430	103800	274234990	8790	8800	8800	8790	378
637	20240430	103700	270910100	8800	8800	8800	8800	0
638	20240430	103600	270910100	8800	8800	8800	8800	0
639	20240430	103500	270910100	8800	8800	8800	8800	0
640	20240430	103400	270910100	8800	8800	8800	8800	0
641	20240430	103300	270910100	8800	8800	8800	8800	250
642	20240430	103200	268710100	8780	8780	8780	8780	10
643	20240430	103100	268622300	8800	8800	8800	8800	0
644	20240430	103000	268622300	8800	8800	8800	8800	0
645	20240430	102900	268622300	8800	8800	8800	8800	0
646	20240430	102800	268622300	8800	8800	8800	8800	1
647	20240430	102700	268613500	8800	8800	8800	8800	3
648	20240430	102600	268587100	8800	8800	8800	8800	0
649	20240430	102500	268587100	8800	8800	8800	8800	0
650	20240430	102400	268587100	8800	8800	8800	8800	120
651	20240430	102300	267531100	8800	8800	8800	8800	50
652	20240430	102200	267091100	8800	8800	8800	8800	300
653	20240430	102100	264451100	8800	8800	8800	8800	0
654	20240430	102000	264451100	8800	8800	8800	8800	0
655	20240430	101900	264451100	8800	8800	8800	8800	0
656	20240430	101800	264451100	8800	8790	8800	8760	377
657	20240430	101700	261142700	8800	8800	8800	8800	2
658	20240430	101600	261125100	8790	8790	8790	8790	0
659	20240430	101500	261125100	8790	8800	8800	8790	31
660	20240430	101400	260852500	8800	8800	8800	8800	7
661	20240430	101300	260790900	8800	8800	8800	8800	201
662	20240430	101200	259022100	8790	8780	8790	8780	362
663	20240430	101100	255841370	8780	8780	8780	8780	10
664	20240430	101000	255753570	8780	8800	8800	8780	521
665	20240430	100900	251178770	8800	8780	8800	8780	571
666	20240430	100800	246165350	8800	8780	8800	8780	114
667	20240430	100700	245164410	8780	8780	8780	8780	6
668	20240430	100600	245111730	8800	8800	8800	8800	350
669	20240430	100500	242031730	8800	8780	8800	8780	1416
670	20240430	100400	229599230	8800	8800	8800	8800	0
671	20240430	100300	229599230	8800	8780	8800	8780	860
672	20240430	100200	222048390	8790	8790	8790	8790	98
673	20240430	100100	221186970	8800	8800	8800	8800	0
674	20240430	100000	221186970	8800	8800	8800	8800	0
675	20240430	095900	221186970	8800	8800	8800	8800	107
676	20240430	095800	220245370	8800	8800	8800	8800	227
677	20240430	095700	218247770	8810	8790	8810	8790	126
678	20240430	095600	217140210	8790	8800	8800	8790	513
679	20240430	095500	212630240	8800	8820	8820	8800	40
680	20240430	095400	212278220	8800	8820	8820	8800	6
681	20240430	095300	212225400	8800	8800	8800	8800	0
682	20240430	095200	212225400	8800	8800	8800	8800	44
683	20240430	095100	211838200	8820	8820	8820	8800	417
684	20240430	095000	208166290	8860	8860	8860	8860	0
685	20240430	094900	208166290	8860	8860	8860	8860	0
686	20240430	094800	208166290	8860	8860	8860	8860	0
687	20240430	094700	208166290	8860	8860	8860	8860	0
688	20240430	094600	208166290	8860	8860	8860	8860	2
689	20240430	094500	208148570	8860	8800	8860	8800	2
690	20240430	094400	208130910	8800	8800	8800	8800	4
691	20240430	094300	208095710	8800	8830	8830	8800	220
692	20240430	094200	206159650	8840	8810	8840	8800	7519
693	20240430	094100	139725060	8820	8820	8820	8820	50
694	20240430	094000	139284060	8820	8820	8820	8820	458
695	20240430	093900	135244500	8850	8850	8850	8850	11
696	20240430	093800	135147150	8850	8850	8850	8850	28
697	20240430	093700	134899350	8870	8830	8870	8830	682
698	20240430	093600	128864980	8830	8830	8830	8830	4
699	20240430	093500	128829660	8810	8810	8810	8810	11
700	20240430	093400	128732750	8830	8830	8830	8830	30
701	20240430	093300	128467850	8830	8840	8840	8830	24
702	20240430	093200	128255890	8840	8840	8840	8840	105
703	20240430	093100	127327690	8840	8840	8840	8840	114
704	20240430	093000	126319930	8790	8790	8790	8790	0
705	20240430	092900	126319930	8790	8790	8790	8790	8
706	20240430	092800	126249610	8790	8800	8840	8780	221
707	20240430	092700	124307540	8800	8800	8800	8800	349
708	20240430	092600	121236340	8790	8800	8800	8790	484
709	20240430	092500	116981020	8800	8800	8800	8800	6
710	20240430	092400	116928220	8810	8780	8810	8780	584
711	20240430	092300	111794680	8800	8800	8800	8800	0
712	20240430	092200	111794680	8800	8800	8800	8800	0
713	20240430	092100	111794680	8800	8800	8800	8800	1
714	20240430	092000	111785880	8750	8750	8750	8750	1
715	20240430	091900	111777130	8800	8760	8800	8760	59
716	20240430	091800	111260250	8770	8770	8770	8770	522
717	20240430	091700	106682310	8810	8800	8810	8750	702
718	20240430	091600	100528210	8810	8810	8810	8810	2
719	20240430	091500	100510590	8780	8820	8830	8780	2327
720	20240430	091400	79997560	8820	8830	8830	8820	53
721	20240430	091300	79530070	8830	8760	8830	8760	298
722	20240430	091200	76910470	8760	8780	8800	8750	303
723	20240430	091100	74256950	8800	8740	8800	8740	170
724	20240430	091000	72767010	8800	8770	8800	8770	29
725	20240430	090900	72512650	8730	8760	8760	8730	443
726	20240430	090800	68641680	8830	8830	8830	8830	678
727	20240430	090700	62654940	8830	8830	8830	8830	70
728	20240430	090600	62036840	8840	8840	8840	8840	0
729	20240430	090500	62036840	8840	8840	8840	8840	69
730	20240430	090400	61426880	8870	8870	8870	8870	200
731	20240430	090300	59652880	8860	8810	8860	8810	2141
732	20240430	090200	40714220	8810	8800	8810	8800	500
733	20240430	090100	36309800	8810	8760	8810	8720	2474
734	20240430	090000	14586840	8750	8780	8790	8750	1664