KissMeData/108380/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201300	600297350	13930	13930	13930	13930	547
3	20240430	201200	600297350	13930	13930	13930	13930	0
4	20240430	201100	600297350	13930	13930	13930	13930	0
5	20240430	201000	600297350	13930	13930	13930	13930	0
6	20240430	200900	600297350	13930	13930	13930	13930	0
7	20240430	200800	600297350	13930	13930	13930	13930	0
8	20240430	200700	600297350	13930	13930	13930	13930	0
9	20240430	200600	600297350	13930	13930	13930	13930	0
10	20240430	200500	600297350	13930	13930	13930	13930	0
11	20240430	200400	600297350	13930	13930	13930	13930	0
12	20240430	200300	600297350	13930	13930	13930	13930	0
13	20240430	200200	600297350	13930	13930	13930	13930	0
14	20240430	200100	600297350	13930	13930	13930	13930	0
15	20240430	200000	600297350	13930	13930	13930	13930	0
16	20240430	195900	600297350	13930	13930	13930	13930	0
17	20240430	195800	600297350	13930	13930	13930	13930	0
18	20240430	195700	600297350	13930	13930	13930	13930	0
19	20240430	195600	600297350	13930	13930	13930	13930	0
20	20240430	195500	600297350	13930	13930	13930	13930	0
21	20240430	195400	600297350	13930	13930	13930	13930	0
22	20240430	195300	600297350	13930	13930	13930	13930	0
23	20240430	195200	600297350	13930	13930	13930	13930	0
24	20240430	195100	600297350	13930	13930	13930	13930	0
25	20240430	195000	600297350	13930	13930	13930	13930	0
26	20240430	194900	600297350	13930	13930	13930	13930	0
27	20240430	194800	600297350	13930	13930	13930	13930	0
28	20240430	194700	600297350	13930	13930	13930	13930	0
29	20240430	194600	600297350	13930	13930	13930	13930	0
30	20240430	194500	600297350	13930	13930	13930	13930	0
31	20240430	194400	600297350	13930	13930	13930	13930	0
32	20240430	194300	600297350	13930	13930	13930	13930	547
33	20240430	194200	600297350	13930	13930	13930	13930	0
34	20240430	194100	600297350	13930	13930	13930	13930	0
35	20240430	194000	600297350	13930	13930	13930	13930	0
36	20240430	193900	600297350	13930	13930	13930	13930	0
37	20240430	193800	600297350	13930	13930	13930	13930	0
38	20240430	193700	600297350	13930	13930	13930	13930	0
39	20240430	193600	600297350	13930	13930	13930	13930	0
40	20240430	193500	600297350	13930	13930	13930	13930	0
41	20240430	193400	600297350	13930	13930	13930	13930	0
42	20240430	193300	600297350	13930	13930	13930	13930	0
43	20240430	193200	600297350	13930	13930	13930	13930	0
44	20240430	193100	600297350	13930	13930	13930	13930	0
45	20240430	193000	600297350	13930	13930	13930	13930	0
46	20240430	192900	600297350	13930	13930	13930	13930	0
47	20240430	192800	600297350	13930	13930	13930	13930	0
48	20240430	192700	600297350	13930	13930	13930	13930	0
49	20240430	192600	600297350	13930	13930	13930	13930	0
50	20240430	192500	600297350	13930	13930	13930	13930	0
51	20240430	192400	600297350	13930	13930	13930	13930	0
52	20240430	192300	600297350	13930	13930	13930	13930	0
53	20240430	192200	600297350	13930	13930	13930	13930	0
54	20240430	192100	600297350	13930	13930	13930	13930	0
55	20240430	192000	600297350	13930	13930	13930	13930	0
56	20240430	191900	600297350	13930	13930	13930	13930	0
57	20240430	191800	600297350	13930	13930	13930	13930	0
58	20240430	191700	600297350	13930	13930	13930	13930	0
59	20240430	191600	600297350	13930	13930	13930	13930	0
60	20240430	191500	600297350	13930	13930	13930	13930	0
61	20240430	191400	600297350	13930	13930	13930	13930	0
62	20240430	191300	600297350	13930	13930	13930	13930	547
63	20240430	191200	600297350	13930	13930	13930	13930	0
64	20240430	191100	600297350	13930	13930	13930	13930	0
65	20240430	191000	600297350	13930	13930	13930	13930	0
66	20240430	190900	600297350	13930	13930	13930	13930	0
67	20240430	190800	600297350	13930	13930	13930	13930	0
68	20240430	190700	600297350	13930	13930	13930	13930	0
69	20240430	190600	600297350	13930	13930	13930	13930	0
70	20240430	190500	600297350	13930	13930	13930	13930	0
71	20240430	190400	600297350	13930	13930	13930	13930	0
72	20240430	190300	600297350	13930	13930	13930	13930	0
73	20240430	190200	600297350	13930	13930	13930	13930	0
74	20240430	190100	600297350	13930	13930	13930	13930	0
75	20240430	190000	600297350	13930	13930	13930	13930	0
76	20240430	185900	600297350	13930	13930	13930	13930	0
77	20240430	185800	600297350	13930	13930	13930	13930	0
78	20240430	185700	600297350	13930	13930	13930	13930	0
79	20240430	185600	600297350	13930	13930	13930	13930	0
80	20240430	185500	600297350	13930	13930	13930	13930	0
81	20240430	185400	600297350	13930	13930	13930	13930	0
82	20240430	185300	600297350	13930	13930	13930	13930	0
83	20240430	185200	600297350	13930	13930	13930	13930	0
84	20240430	185100	600297350	13930	13930	13930	13930	0
85	20240430	185000	600297350	13930	13930	13930	13930	0
86	20240430	184900	600297350	13930	13930	13930	13930	0
87	20240430	184800	600297350	13930	13930	13930	13930	0
88	20240430	184700	600297350	13930	13930	13930	13930	0
89	20240430	184600	600297350	13930	13930	13930	13930	0
90	20240430	184500	600297350	13930	13930	13930	13930	0
91	20240430	184400	600297350	13930	13930	13930	13930	0
92	20240430	184300	600297350	13930	13930	13930	13930	547
93	20240430	184200	600297350	13930	13930	13930	13930	0
94	20240430	184100	600297350	13930	13930	13930	13930	0
95	20240430	184000	600297350	13930	13930	13930	13930	0
96	20240430	183900	600297350	13930	13930	13930	13930	0
97	20240430	183800	600297350	13930	13930	13930	13930	0
98	20240430	183700	600297350	13930	13930	13930	13930	0
99	20240430	183600	600297350	13930	13930	13930	13930	0
100	20240430	183500	600297350	13930	13930	13930	13930	0
101	20240430	183400	600297350	13930	13930	13930	13930	0
102	20240430	183300	600297350	13930	13930	13930	13930	0
103	20240430	183200	600297350	13930	13930	13930	13930	0
104	20240430	183100	600297350	13930	13930	13930	13930	0
105	20240430	183000	600297350	13930	13930	13930	13930	0
106	20240430	182900	600297350	13930	13930	13930	13930	0
107	20240430	182800	600297350	13930	13930	13930	13930	0
108	20240430	182700	600297350	13930	13930	13930	13930	0
109	20240430	182600	600297350	13930	13930	13930	13930	0
110	20240430	182500	600297350	13930	13930	13930	13930	0
111	20240430	182400	600297350	13930	13930	13930	13930	0
112	20240430	182300	600297350	13930	13930	13930	13930	0
113	20240430	182200	600297350	13930	13930	13930	13930	0
114	20240430	182100	600297350	13930	13930	13930	13930	0
115	20240430	182000	600297350	13930	13930	13930	13930	0
116	20240430	181900	600297350	13930	13930	13930	13930	0
117	20240430	181800	600297350	13930	13930	13930	13930	0
118	20240430	181700	600297350	13930	13930	13930	13930	0
119	20240430	181600	600297350	13930	13930	13930	13930	0
120	20240430	181500	600297350	13930	13930	13930	13930	0
121	20240430	181400	600297350	13930	13930	13930	13930	0
122	20240430	181300	600297350	13930	13930	13930	13930	547
123	20240430	181200	600297350	13930	13930	13930	13930	0
124	20240430	181100	600297350	13930	13930	13930	13930	0
125	20240430	181000	600297350	13930	13930	13930	13930	0
126	20240430	180900	600297350	13930	13930	13930	13930	0
127	20240430	180800	600297350	13930	13930	13930	13930	0
128	20240430	180700	600297350	13930	13930	13930	13930	0
129	20240430	180600	600297350	13930	13930	13930	13930	0
130	20240430	180500	600297350	13930	13930	13930	13930	0
131	20240430	180400	600297350	13930	13930	13930	13930	0
132	20240430	180300	600297350	13930	13930	13930	13930	0
133	20240430	180200	600297350	13930	13930	13930	13930	0
134	20240430	180100	600297350	13930	13930	13930	13930	0
135	20240430	180000	600297350	13930	13930	13930	13930	0
136	20240430	175900	600297350	13930	13930	13930	13930	0
137	20240430	175800	600297350	13930	13930	13930	13930	0
138	20240430	175700	600297350	13930	13930	13930	13930	0
139	20240430	175600	600297350	13930	13930	13930	13930	0
140	20240430	175500	600297350	13930	13930	13930	13930	0
141	20240430	175400	600297350	13930	13930	13930	13930	0
142	20240430	175300	600297350	13930	13930	13930	13930	0
143	20240430	175200	600297350	13930	13930	13930	13930	0
144	20240430	175100	600297350	13930	13930	13930	13930	0
145	20240430	175000	600297350	13930	13930	13930	13930	0
146	20240430	174900	600297350	13930	13930	13930	13930	0
147	20240430	174800	600297350	13930	13930	13930	13930	0
148	20240430	174700	600297350	13930	13930	13930	13930	0
149	20240430	174600	600297350	13930	13930	13930	13930	0
150	20240430	174500	600297350	13930	13930	13930	13930	0
151	20240430	174400	600297350	13930	13930	13930	13930	0
152	20240430	174300	600297350	13930	13930	13930	13930	547
153	20240430	174200	600297350	13930	13930	13930	13930	0
154	20240430	174100	600297350	13930	13930	13930	13930	0
155	20240430	174000	600297350	13930	13930	13930	13930	0
156	20240430	173900	600297350	13930	13930	13930	13930	0
157	20240430	173800	600297350	13930	13930	13930	13930	0
158	20240430	173700	600297350	13930	13930	13930	13930	0
159	20240430	173600	600297350	13930	13930	13930	13930	0
160	20240430	173500	600297350	13930	13930	13930	13930	0
161	20240430	173400	600297350	13930	13930	13930	13930	0
162	20240430	173300	600297350	13930	13930	13930	13930	0
163	20240430	173200	600297350	13930	13930	13930	13930	0
164	20240430	173100	600297350	13930	13930	13930	13930	0
165	20240430	173000	600297350	13930	13930	13930	13930	0
166	20240430	172900	600297350	13930	13930	13930	13930	0
167	20240430	172800	600297350	13930	13930	13930	13930	0
168	20240430	172700	600297350	13930	13930	13930	13930	0
169	20240430	172600	600297350	13930	13930	13930	13930	0
170	20240430	172500	600297350	13930	13930	13930	13930	0
171	20240430	172400	600297350	13930	13930	13930	13930	0
172	20240430	172300	600297350	13930	13930	13930	13930	0
173	20240430	172200	600297350	13930	13930	13930	13930	0
174	20240430	172100	600297350	13930	13930	13930	13930	0
175	20240430	172000	600297350	13930	13930	13930	13930	0
176	20240430	171900	600297350	13930	13930	13930	13930	0
177	20240430	171800	600297350	13930	13930	13930	13930	0
178	20240430	171700	600297350	13930	13930	13930	13930	0
179	20240430	171600	600297350	13930	13930	13930	13930	0
180	20240430	171500	600297350	13930	13930	13930	13930	0
181	20240430	171400	600297350	13930	13930	13930	13930	0
182	20240430	171300	600297350	13930	13930	13930	13930	547
183	20240430	171200	600297350	13930	13930	13930	13930	0
184	20240430	171100	600297350	13930	13930	13930	13930	0
185	20240430	171000	600297350	13930	13930	13930	13930	0
186	20240430	170900	600297350	13930	13930	13930	13930	0
187	20240430	170800	600297350	13930	13930	13930	13930	0
188	20240430	170700	600297350	13930	13930	13930	13930	0
189	20240430	170600	600297350	13930	13930	13930	13930	0
190	20240430	170500	600297350	13930	13930	13930	13930	0
191	20240430	170400	600297350	13930	13930	13930	13930	0
192	20240430	170300	600297350	13930	13930	13930	13930	0
193	20240430	170200	600297350	13930	13930	13930	13930	0
194	20240430	170100	600297350	13930	13930	13930	13930	0
195	20240430	170000	600297350	13930	13930	13930	13930	0
196	20240430	165900	600297350	13930	13930	13930	13930	0
197	20240430	165800	600297350	13930	13930	13930	13930	0
198	20240430	165700	600297350	13930	13930	13930	13930	0
199	20240430	165600	600297350	13930	13930	13930	13930	0
200	20240430	165500	600297350	13930	13930	13930	13930	0
201	20240430	165400	600297350	13930	13930	13930	13930	0
202	20240430	165300	600297350	13930	13930	13930	13930	0
203	20240430	165200	600297350	13930	13930	13930	13930	0
204	20240430	165100	600297350	13930	13930	13930	13930	0
205	20240430	165000	600297350	13930	13930	13930	13930	0
206	20240430	164900	600297350	13930	13930	13930	13930	0
207	20240430	164800	600297350	13930	13930	13930	13930	0
208	20240430	164700	600297350	13930	13930	13930	13930	0
209	20240430	164600	600297350	13930	13930	13930	13930	0
210	20240430	164500	600297350	13930	13930	13930	13930	0
211	20240430	164400	600297350	13930	13930	13930	13930	0
212	20240430	164300	600297350	13930	13930	13930	13930	547
213	20240430	164200	600297350	13930	13930	13930	13930	0
214	20240430	164100	600297350	13930	13930	13930	13930	0
215	20240430	164000	600297350	13930	13930	13930	13930	0
216	20240430	163900	600297350	13930	13930	13930	13930	0
217	20240430	163800	600297350	13930	13930	13930	13930	0
218	20240430	163700	600297350	13930	13930	13930	13930	0
219	20240430	163600	600297350	13930	13930	13930	13930	0
220	20240430	163500	600297350	13930	13930	13930	13930	0
221	20240430	163400	600297350	13930	13930	13930	13930	0
222	20240430	163300	600297350	13930	13930	13930	13930	0
223	20240430	163200	600297350	13930	13930	13930	13930	0
224	20240430	163100	600297350	13930	13930	13930	13930	0
225	20240430	163000	600297350	13930	13930	13930	13930	0
226	20240430	162900	600297350	13930	13930	13930	13930	0
227	20240430	162800	600297350	13930	13930	13930	13930	0
228	20240430	162700	600297350	13930	13930	13930	13930	0
229	20240430	162600	600297350	13930	13930	13930	13930	0
230	20240430	162500	600297350	13930	13930	13930	13930	0
231	20240430	162400	600297350	13930	13930	13930	13930	0
232	20240430	162300	600297350	13930	13930	13930	13930	0
233	20240430	162200	600297350	13930	13930	13930	13930	0
234	20240430	162100	600297350	13930	13930	13930	13930	0
235	20240430	162000	600297350	13930	13930	13930	13930	0
236	20240430	161900	600297350	13930	13930	13930	13930	0
237	20240430	161800	600297350	13930	13930	13930	13930	0
238	20240430	161700	600297350	13930	13930	13930	13930	0
239	20240430	161600	600297350	13930	13930	13930	13930	0
240	20240430	161500	600297350	13930	13930	13930	13930	0
241	20240430	161400	600297350	13930	13930	13930	13930	0
242	20240430	161300	600297350	13930	13930	13930	13930	547
243	20240430	161200	600297350	13930	13930	13930	13930	0
244	20240430	161100	600297350	13930	13930	13930	13930	0
245	20240430	161000	600297350	13930	13930	13930	13930	0
246	20240430	160900	600297350	13930	13930	13930	13930	0
247	20240430	160800	600297350	13930	13930	13930	13930	0
248	20240430	160700	600297350	13930	13930	13930	13930	0
249	20240430	160600	600297350	13930	13930	13930	13930	0
250	20240430	160500	600297350	13930	13930	13930	13930	0
251	20240430	160400	600297350	13930	13930	13930	13930	0
252	20240430	160300	600297350	13930	13930	13930	13930	0
253	20240430	160200	600297350	13930	13930	13930	13930	0
254	20240430	160100	600297350	13930	13930	13930	13930	0
255	20240430	160000	600297350	13930	13930	13930	13930	0
256	20240430	155900	600297350	13930	13930	13930	13930	0
257	20240430	155800	600297350	13930	13930	13930	13930	0
258	20240430	155700	600297350	13930	13930	13930	13930	0
259	20240430	155600	600297350	13930	13930	13930	13930	0
260	20240430	155500	600297350	13930	13930	13930	13930	0
261	20240430	155400	600297350	13930	13930	13930	13930	0
262	20240430	155300	600297350	13930	13930	13930	13930	0
263	20240430	155200	600297350	13930	13930	13930	13930	0
264	20240430	155100	600297350	13930	13930	13930	13930	0
265	20240430	155000	600297350	13930	13930	13930	13930	0
266	20240430	154900	600297350	13930	13930	13930	13930	0
267	20240430	154800	600297350	13930	13930	13930	13930	0
268	20240430	154700	600297350	13930	13930	13930	13930	0
269	20240430	154600	600297350	13930	13930	13930	13930	0
270	20240430	154500	600297350	13930	13930	13930	13930	0
271	20240430	154400	600297350	13930	13930	13930	13930	0
272	20240430	154300	600297350	13930	13930	13930	13930	547
273	20240430	154200	600297350	13930	13930	13930	13930	0
274	20240430	154100	600297350	13930	13930	13930	13930	0
275	20240430	154000	600297350	13930	13930	13930	13930	0
276	20240430	153900	600297350	13930	13930	13930	13930	0
277	20240430	153800	600297350	13930	13930	13930	13930	0
278	20240430	153700	600297350	13930	13930	13930	13930	0
279	20240430	153600	600297350	13930	13930	13930	13930	0
280	20240430	153500	600297350	13930	13930	13930	13930	0
281	20240430	153400	600297350	13930	13930	13930	13930	0
282	20240430	153300	600297350	13930	13930	13930	13930	0
283	20240430	153200	600297350	13930	13930	13930	13930	0
284	20240430	153100	600297350	13930	13930	13930	13930	0
285	20240430	153000	600297350	13930	13930	13930	13930	547
286	20240430	152900	592677640	13920	13920	13920	13920	0
287	20240430	152800	592677640	13920	13920	13920	13920	0
288	20240430	152700	592677640	13920	13920	13920	13920	0
289	20240430	152600	592677640	13920	13920	13920	13920	0
290	20240430	152500	592677640	13920	13920	13920	13920	0
291	20240430	152400	592677640	13920	13920	13920	13920	0
292	20240430	152300	592677640	13920	13920	13920	13920	0
293	20240430	152200	592677640	13920	13920	13920	13920	0
294	20240430	152100	592677640	13920	13920	13920	13920	0
295	20240430	152000	592677640	13920	13920	13920	13920	0
296	20240430	151900	592677640	13920	13920	13920	13920	16
297	20240430	151800	592454920	13880	13870	13920	13870	75
298	20240430	151700	591411050	13900	13900	13900	13900	138
299	20240430	151600	589492850	13870	13870	13870	13870	96
300	20240430	151500	588161330	13870	13890	13890	13870	98
301	20240430	151400	586800510	13860	13860	13870	13860	324
302	20240430	151300	582309240	13900	13900	13900	13900	0
303	20240430	151200	582309240	13900	13900	13900	13900	37
304	20240430	151100	581794940	13900	13900	13900	13900	0
305	20240430	151000	581794940	13900	13890	13900	13860	57
306	20240430	150900	581004110	13890	13910	13910	13890	89
307	20240430	150800	579766150	13930	13950	13960	13930	9
308	20240430	150700	579640620	13960	13960	13960	13960	37
309	20240430	150600	579124100	13960	13960	13960	13960	0
310	20240430	150500	579124100	13960	13960	13960	13960	0
311	20240430	150400	579124100	13960	13960	13960	13960	1
312	20240430	150300	579110140	13950	13950	13950	13950	33
313	20240430	150200	578649790	13940	13930	13940	13930	3
314	20240430	150100	578607980	13930	13940	13940	13930	3
315	20240430	150000	578566180	13950	13950	13990	13950	119
316	20240430	145900	576906090	14010	13950	14010	13950	13
317	20240430	145800	576724680	13950	13950	13950	13950	23
318	20240430	145700	576403830	13950	13950	13950	13950	10
319	20240430	145600	576264330	13950	13950	13950	13950	10
320	20240430	145500	576124830	13950	13950	13950	13950	12
321	20240430	145400	575957430	13950	13950	13950	13950	47
322	20240430	145300	575301780	13950	13950	13950	13950	12
323	20240430	145200	575134380	13850	13950	13950	13850	115
324	20240430	145100	573535800	13950	13950	13950	13950	10
325	20240430	145000	573396300	13950	13900	13950	13900	38
326	20240430	144900	572866250	13950	13840	13950	13840	325
327	20240430	144800	568366280	13830	13870	13870	13830	592
328	20240430	144700	560155680	13850	13850	13850	13850	259
329	20240430	144600	556568530	13850	13850	13850	13840	298
330	20240430	144500	552442490	13860	13870	13890	13860	320
331	20240430	144400	548005610	13890	13880	13890	13870	48
332	20240430	144300	547339180	13900	13890	13900	13890	152
333	20240430	144200	545227800	13910	13910	13910	13890	87
334	20240430	144100	544017690	13910	13950	13950	13900	549
335	20240430	144000	536374030	13980	13980	13980	13980	10
336	20240430	143900	536234230	13980	13980	13980	13980	10
337	20240430	143800	536094430	13980	13980	13980	13980	40
338	20240430	143700	535535230	13980	14000	14000	13980	97
339	20240430	143600	534178970	14000	14000	14000	14000	10
340	20240430	143500	534038970	14000	14000	14000	14000	10
341	20240430	143400	533898970	14000	14000	14000	14000	10
342	20240430	143300	533758970	14000	13980	14000	13960	120
343	20240430	143200	532082630	13980	13980	13980	13980	10
344	20240430	143100	531942830	13970	13980	13980	13970	12
345	20240430	143000	531775090	13990	14030	14030	13990	91
346	20240430	142900	530501280	13990	13990	13990	13990	9
347	20240430	142800	530375370	13980	13980	13980	13980	72
348	20240430	142700	529368810	13980	13970	13980	13970	13
349	20240430	142600	529187100	13990	13990	13990	13990	17
350	20240430	142500	528949270	13990	13990	13990	13990	10
351	20240430	142400	528809370	13990	13990	13990	13990	47
352	20240430	142300	528151840	13990	13990	13990	13990	17
353	20240430	142200	527914010	13990	13990	13990	13990	10
354	20240430	142100	527774110	13990	13970	13990	13970	15
355	20240430	142000	527564360	13990	14000	14000	13970	134
356	20240430	141900	525688760	14000	14000	14000	14000	10
357	20240430	141800	525548760	14000	14000	14000	14000	153
358	20240430	141700	523406760	14000	14000	14000	14000	17
359	20240430	141600	523168760	14000	14000	14000	14000	20
360	20240430	141500	522888760	13990	14000	14000	13990	283
361	20240430	141400	518929490	14000	14000	14000	14000	17
362	20240430	141300	518691490	14000	14000	14000	14000	10
363	20240430	141200	518551490	14000	14040	14040	14000	82
364	20240430	141100	517403090	14040	14040	14040	14040	54
365	20240430	141000	516644930	14040	14040	14040	14040	10
366	20240430	140900	516504530	14040	14000	14040	14000	15
367	20240430	140800	516294130	14040	14040	14040	14040	17
368	20240430	140700	516055450	14040	14070	14070	14000	241
369	20240430	140600	512674000	14030	14070	14070	14030	82
370	20240430	140500	511523140	14070	14020	14070	14020	16
371	20240430	140400	511298320	13990	13990	13990	13990	124
372	20240430	140300	509563560	13990	13990	13990	13990	11
373	20240430	140200	509409670	13990	14020	14020	13980	95
374	20240430	140100	508080780	14020	13980	14020	13980	11
375	20240430	140000	507926600	14070	14070	14070	14070	10
376	20240430	135900	507785900	14070	14080	14080	14040	89
377	20240430	135800	506535760	14080	14020	14080	14020	47
378	20240430	135700	505876220	14020	14020	14020	14020	10
379	20240430	135600	505736020	14020	14000	14020	14000	295
380	20240430	135500	501605820	14000	14000	14000	14000	27
381	20240430	135400	501227820	13980	13980	13980	13980	43
382	20240430	135300	500626680	13970	14000	14000	13970	160
383	20240430	135200	498391150	14000	14000	14000	14000	17
384	20240430	135100	498153150	14000	14000	14000	14000	10
385	20240430	135000	498013150	14000	14000	14000	14000	10
386	20240430	134900	497873150	14000	14000	14000	14000	54
387	20240430	134800	497117150	14000	13980	14000	13980	66
388	20240430	134700	496194250	14000	14000	14000	14000	10
389	20240430	134600	496054250	14000	14000	14000	14000	17
390	20240430	134500	495816250	14000	14000	14000	14000	47
391	20240430	134400	495158250	14000	14000	14000	13980	85
392	20240430	134300	493969690	14020	14020	14020	14020	17
393	20240430	134200	493731350	14020	14020	14020	14020	10
394	20240430	134100	493591150	14000	14000	14000	14000	72
395	20240430	134000	492583150	14000	14000	14000	14000	18
396	20240430	133900	492331150	14000	14000	14000	14000	10
397	20240430	133800	492191150	14000	14000	14000	14000	10
398	20240430	133700	492051150	14000	14000	14000	14000	17
399	20240430	133600	491813150	14000	14000	14000	14000	47
400	20240430	133500	491155150	14000	14000	14000	14000	10
401	20240430	133400	491015150	14000	14000	14000	14000	27
402	20240430	133300	490637150	14000	14000	14000	14000	10
403	20240430	133200	490497150	13990	14000	14000	13990	47
404	20240430	133100	489839520	13990	13990	13990	13990	18
405	20240430	133000	489587700	13950	13990	13990	13950	204
406	20240430	132900	486741120	13980	13980	13980	13980	10
407	20240430	132800	486601320	13980	13980	13980	13980	54
408	20240430	132700	485846400	13980	13980	13980	13980	10
409	20240430	132600	485706600	13980	13980	13980	13980	10
410	20240430	132500	485566800	13980	13980	13980	13980	12
411	20240430	132400	485399040	13980	13980	13980	13980	17
412	20240430	132300	485161380	14000	13960	14000	13960	52
413	20240430	132200	484433980	13910	13970	13970	13910	167
414	20240430	132100	482106870	14000	14000	14000	13970	65
415	20240430	132000	481198180	13990	13990	14000	13990	147
416	20240430	131900	479141600	14000	13990	14000	13990	107
417	20240430	131800	477644300	14000	14000	14000	14000	7
418	20240430	131700	477546300	14000	14000	14000	14000	10
419	20240430	131600	477406300	14000	14000	14000	14000	0
420	20240430	131500	477406300	14000	14000	14000	14000	45
421	20240430	131400	476776300	14000	14000	14000	14000	0
422	20240430	131300	476776300	14000	14000	14000	14000	0
423	20240430	131200	476776300	14000	14000	14000	14000	7
424	20240430	131100	476678300	14000	14020	14020	14000	181
425	20240430	131000	474143720	14020	14020	14020	14020	37
426	20240430	130900	473624980	14020	14020	14020	14020	7
427	20240430	130800	473526840	14000	14020	14020	14000	250
428	20240430	130700	470025390	14020	14020	14020	14020	9
429	20240430	130600	469899210	14040	14040	14040	14040	44
430	20240430	130500	469281450	14040	14040	14040	14040	21
431	20240430	130400	468986610	14030	14040	14040	14030	164
432	20240430	130300	466684960	14050	14100	14100	14050	136
433	20240430	130200	464773550	14100	14100	14100	14100	37
434	20240430	130100	464251850	14110	14070	14110	14070	280
435	20240430	130000	460306070	14110	14110	14110	14110	38
436	20240430	125900	459769890	14070	14110	14110	14070	44
437	20240430	125800	459149810	14110	14110	14110	14110	0
438	20240430	125700	459149810	14110	14110	14110	14110	44
439	20240430	125600	458528970	14090	14090	14090	14090	172
440	20240430	125500	456105490	14120	14120	14120	14120	12
441	20240430	125400	455936050	14120	14120	14120	14120	0
442	20240430	125300	455936050	14120	14110	14120	14110	1164
443	20240430	125200	439510660	14110	14110	14110	14110	9
444	20240430	125100	439383670	14110	14080	14110	14080	177
445	20240430	125000	436888900	14080	14080	14080	14080	37
446	20240430	124900	436367940	14080	14080	14080	14080	70
447	20240430	124800	435382340	14090	14090	14090	14090	10
448	20240430	124700	435241440	14090	14090	14090	14090	8
449	20240430	124600	435128720	14090	14110	14110	14090	44
450	20240430	124500	434508720	14110	14110	14110	14100	19
451	20240430	124400	434240640	14110	14110	14110	14110	29
452	20240430	124300	433831450	14090	14090	14090	14090	0
453	20240430	124200	433831450	14090	14110	14110	14090	145
454	20240430	124100	431786580	14110	14110	14110	14110	112
455	20240430	124000	430206260	14110	14110	14110	14110	68
456	20240430	123900	429246780	14110	14110	14110	14110	105
457	20240430	123800	427765230	14120	14120	14120	14120	7
458	20240430	123700	427666390	14100	14120	14120	14100	136
459	20240430	123600	425747030	14120	14100	14120	14100	43
460	20240430	123500	425140310	14100	14050	14100	14050	977
461	20240430	123400	411380200	14050	13990	14050	13990	1199
462	20240430	123300	394582030	13990	13900	13990	13900	1142
463	20240430	123200	378677170	13900	13900	13900	13880	32
464	20240430	123100	378232470	13900	13900	13900	13900	37
465	20240430	123000	377718170	13900	13900	13900	13900	0
466	20240430	122900	377718170	13900	13900	13900	13900	8
467	20240430	122800	377606970	13890	13890	13890	13890	87
468	20240430	122700	376398540	13880	13870	13880	13870	437
469	20240430	122600	370336980	13880	13880	13880	13880	7
470	20240430	122500	370239820	13870	13870	13870	13870	62
471	20240430	122400	369379880	13870	13870	13870	13870	60
472	20240430	122300	368547680	13870	13870	13870	13870	2
473	20240430	122200	368519940	13870	13870	13870	13870	7
474	20240430	122100	368422850	13850	13850	13850	13850	4
475	20240430	122000	368367450	13860	13860	13860	13860	20
476	20240430	121900	368090250	13880	13880	13880	13880	7
477	20240430	121800	367993090	13880	13880	13880	13880	37
478	20240430	121700	367479530	13880	13880	13880	13880	20
479	20240430	121600	367201930	13880	13880	13880	13880	27
480	20240430	121500	366827170	13870	13870	13870	13870	4
481	20240430	121400	366771690	13870	13870	13870	13870	33
482	20240430	121300	366313980	13870	13870	13870	13870	7
483	20240430	121200	366216890	13870	13870	13870	13870	0
484	20240430	121100	366216890	13870	13870	13870	13870	0
485	20240430	121000	366216890	13870	13870	13870	13870	44
486	20240430	120900	365606610	13850	13850	13850	13850	0
487	20240430	120800	365606610	13850	13850	13850	13850	0
488	20240430	120700	365606610	13850	13850	13850	13850	15
489	20240430	120600	365398860	13850	13850	13850	13850	93
490	20240430	120500	364110810	13820	13870	13870	13820	337
491	20240430	120400	359451100	13830	13840	13870	13830	357
492	20240430	120300	354511510	13840	13860	13860	13840	100
493	20240430	120200	353126850	13840	13840	13840	13840	0
494	20240430	120100	353126850	13840	13870	13870	13840	127
495	20240430	120000	351367790	13860	13850	13860	13850	227
496	20240430	115900	348223530	13860	13860	13860	13860	0
497	20240430	115800	348223530	13860	13860	13860	13860	7
498	20240430	115700	348126510	13860	13860	13860	13860	145
499	20240430	115600	346116810	13860	13860	13860	13860	0
500	20240430	115500	346116810	13860	13860	13860	13860	7
501	20240430	115400	346019790	13860	13860	13860	13860	5
502	20240430	115300	345950490	13860	13860	13860	13860	1
503	20240430	115200	345936630	13870	13860	13870	13860	49
504	20240430	115100	345257120	13870	13860	13870	13860	12
505	20240430	115000	345090730	13870	13870	13870	13870	0
506	20240430	114900	345090730	13870	13870	13870	13870	0
507	20240430	114800	345090730	13870	13870	13870	13870	45
508	20240430	114700	344466580	13870	13870	13870	13870	126
509	20240430	114600	342718960	13880	13890	13890	13880	63
510	20240430	114500	341844270	13890	13880	13890	13880	21
511	20240430	114400	341552720	13890	13890	13890	13890	37
512	20240430	114300	341038790	13890	13890	13890	13890	0
513	20240430	114200	341038790	13890	13890	13890	13890	8
514	20240430	114100	340927670	13890	13890	13890	13890	0
515	20240430	114000	340927670	13890	13890	13890	13890	0
516	20240430	113900	340927670	13890	13890	13890	13890	51
517	20240430	113800	340219280	13890	13890	13890	13890	0
518	20240430	113700	340219280	13890	13890	13890	13890	0
519	20240430	113600	340219280	13890	13890	13890	13890	20
520	20240430	113500	339941480	13890	13890	13890	13890	37
521	20240430	113400	339427550	13890	13890	13890	13890	0
522	20240430	113300	339427550	13890	13890	13890	13890	7
523	20240430	113200	339330320	13890	13890	13890	13890	0
524	20240430	113100	339330320	13890	13840	13890	13840	38
525	20240430	113000	338802550	13840	13890	13890	13840	303
526	20240430	112900	334605670	13890	13890	13890	13890	0
527	20240430	112800	334605670	13890	13890	13890	13890	17
528	20240430	112700	334369540	13890	13890	13890	13890	50
529	20240430	112600	333675040	13870	13860	13870	13850	389
530	20240430	112500	328285610	13840	13840	13840	13840	18
531	20240430	112400	328036490	13780	13860	13860	13780	307
532	20240430	112300	323804040	13790	13860	13860	13790	232
533	20240430	112200	320593830	13870	13860	13870	13860	137
534	20240430	112100	318694640	13870	13870	13870	13870	0
535	20240430	112000	318694640	13870	13870	13870	13860	59
536	20240430	111900	317876710	13870	13870	13870	13870	0
537	20240430	111800	317876710	13870	13900	13900	13870	60
538	20240430	111700	317043400	13900	13900	13900	13900	7
539	20240430	111600	316946100	13890	13890	13890	13890	85
540	20240430	111500	315765450	13890	13890	13890	13890	0
541	20240430	111400	315765450	13890	13890	13890	13890	7
542	20240430	111300	315668220	13890	13890	13890	13890	49
543	20240430	111200	314987610	13900	13900	13900	13900	0
544	20240430	111100	314987610	13900	13900	13900	13900	7
545	20240430	111000	314890310	13900	13900	13900	13900	0
546	20240430	110900	314890310	13900	13900	13900	13900	37
547	20240430	110800	314376010	13910	13910	13910	13910	8
548	20240430	110700	314264730	13820	13820	13820	13820	20
549	20240430	110600	313988330	13820	13910	13910	13820	101
550	20240430	110500	312587570	13910	13920	13920	13910	46
551	20240430	110400	311947270	13920	13920	13920	13920	0
552	20240430	110300	311947270	13920	13920	13920	13920	51
553	20240430	110200	311237350	13920	13900	13920	13900	137
554	20240430	110100	309332910	13900	13920	13920	13880	240
555	20240430	110000	305996270	13920	13920	13920	13920	37
556	20240430	105900	305481230	13920	13920	13920	13920	7
557	20240430	105800	305383790	13920	13920	13920	13920	16
558	20240430	105700	305161070	13930	13930	13930	13930	0
559	20240430	105600	305161070	13930	13930	13930	13930	45
560	20240430	105500	304534220	13920	13920	13920	13920	153
561	20240430	105400	302404460	13920	13920	13920	13920	0
562	20240430	105300	302404460	13920	13920	13920	13920	12
563	20240430	105200	302237420	13870	13860	13870	13860	707
564	20240430	105100	292436660	13770	13820	13820	13770	200
565	20240430	105000	289676110	13770	13820	13820	13770	100
566	20240430	104900	288297910	13860	13810	13860	13770	192
567	20240430	104800	285646590	13820	13820	13820	13820	248
568	20240430	104700	282219230	13820	13760	13820	13760	354
569	20240430	104600	277340450	13860	13820	13860	13760	130
570	20240430	104500	275545490	13750	13840	13840	13750	1334
571	20240430	104400	257178670	13890	13890	13890	13890	11
572	20240430	104300	257025880	13850	13880	13890	13850	320
573	20240430	104200	252589130	13890	13890	13890	13890	0
574	20240430	104100	252589130	13890	13900	13920	13890	152
575	20240430	104000	250475530	13900	13900	13900	13900	2
576	20240430	103900	250447730	13910	13910	13910	13910	37
577	20240430	103800	249933060	13910	13910	13910	13910	2
578	20240430	103700	249905240	13910	13920	13920	13910	71
579	20240430	103600	248917560	13920	13920	13920	13920	1
580	20240430	103500	248903640	13920	13920	13920	13920	0
581	20240430	103400	248903640	13920	13920	13920	13920	46
582	20240430	103300	248263320	13920	13920	13920	13920	1
583	20240430	103200	248249400	13920	13920	13920	13920	1
584	20240430	103100	248235480	13920	13920	13920	13920	107
585	20240430	103000	246746040	13920	13880	13920	13880	46
586	20240430	102900	246106040	13900	13900	13900	13900	110
587	20240430	102800	244577040	13940	13940	13940	13940	7
588	20240430	102700	244479460	13900	13900	13900	13900	160
589	20240430	102600	242255460	13920	13920	13920	13920	38
590	20240430	102500	241726500	13920	13920	13920	13920	7
591	20240430	102400	241629060	13920	13920	13920	13920	73
592	20240430	102300	240612900	13920	13830	13920	13830	1111
593	20240430	102200	225192710	13830	13830	13830	13830	7
594	20240430	102100	225095900	13830	13830	13830	13830	38
595	20240430	102000	224570360	13790	13790	13790	13790	0
596	20240430	101900	224570360	13790	13790	13790	13790	0
597	20240430	101800	224570360	13790	13830	13830	13790	71
598	20240430	101700	223591230	13790	13760	13790	13760	2120
599	20240430	101600	194418620	13740	13810	13810	13740	641
600	20240430	101500	185606040	13810	13800	13810	13800	155
601	20240430	101400	183467030	13800	13790	13800	13790	843
602	20240430	101300	171838390	13770	13790	13790	13770	96
603	20240430	101200	170515510	13790	13790	13790	13790	7
604	20240430	101100	170418980	13770	13770	13770	13770	0
605	20240430	101000	170418980	13770	13770	13770	13770	1
606	20240430	100900	170405210	13800	13800	13800	13770	209
607	20240430	100800	167521520	13830	13830	13830	13830	38
608	20240430	100700	166995980	13840	13840	13840	13840	0
609	20240430	100600	166995980	13840	13800	13840	13800	107
610	20240430	100500	165519100	13800	13800	13800	13800	0
611	20240430	100400	165519100	13800	13790	13800	13760	229
612	20240430	100300	162362020	13730	13800	13800	13730	206
613	20240430	100200	159528890	13800	13800	13800	13800	2
614	20240430	100100	159501290	13850	13850	13850	13850	0
615	20240430	100000	159501290	13850	13850	13850	13850	46
616	20240430	095900	158864190	13790	13790	13790	13790	53
617	20240430	095800	158133320	13780	13780	13780	13780	68
618	20240430	095700	157196280	13820	13860	13860	13720	257
619	20240430	095600	153657030	13860	13860	13860	13860	0
620	20240430	095500	153657030	13860	13800	13860	13720	926
621	20240430	095400	140911340	13820	13820	13820	13820	26
622	20240430	095300	140552020	13860	13860	13860	13860	0
623	20240430	095200	140552020	13860	13860	13860	13860	5
624	20240430	095100	140482720	13860	13860	13870	13860	40
625	20240430	095000	139927940	13820	13860	13860	13820	101
626	20240430	094900	138532080	13870	13870	13870	13870	1
627	20240430	094800	138518210	13870	13850	13870	13850	383
628	20240430	094700	133212280	13850	13840	13850	13840	62
629	20240430	094600	132354120	13810	13810	13810	13810	243
630	20240430	094500	128998290	13770	13790	13790	13760	74
631	20240430	094400	127979210	13790	13820	13820	13780	201
632	20240430	094300	125204820	13830	13830	13830	13830	313
633	20240430	094200	120876030	13830	13850	13850	13830	143
634	20240430	094100	118897980	13870	13870	13870	13870	7
635	20240430	094000	118800890	13870	13850	13870	13850	5
636	20240430	093900	118731620	13870	13870	13870	13870	0
637	20240430	093800	118731620	13870	13860	13870	13860	95
638	20240430	093700	117414470	13860	13870	13870	13860	443
639	20240430	093600	111272070	13880	13880	13880	13880	44
640	20240430	093500	110661350	13900	13900	13900	13900	8
641	20240430	093400	110550150	13910	13910	13910	13910	38
642	20240430	093300	110021570	13910	13910	13910	13910	0
643	20240430	093200	110021570	13910	13910	13910	13910	7
644	20240430	093100	109924200	13880	13880	13880	13880	0
645	20240430	093000	109924200	13880	13880	13880	13880	120
646	20240430	092900	108258600	13890	13960	13960	13890	784
647	20240430	092800	97349020	13930	13950	13950	13930	90
648	20240430	092700	96094620	13960	13960	13960	13960	0
649	20240430	092600	96094620	13960	13960	13960	13960	7
650	20240430	092500	95996900	13930	13930	13930	13930	99
651	20240430	092400	94617830	13970	13970	13970	13970	0
652	20240430	092300	94617830	13970	13930	13970	13930	187
653	20240430	092200	92008600	13930	13930	13930	13920	389
654	20240430	092100	86590780	13970	13950	13990	13950	191
655	20240430	092000	83923110	13950	13950	13950	13950	127
656	20240430	091900	82151460	13950	13950	13950	13950	1
657	20240430	091800	82137510	13950	13980	13990	13950	192
658	20240430	091700	79455310	13900	13900	13900	13900	72
659	20240430	091600	78454510	13980	13930	13980	13930	246
660	20240430	091500	75018540	13930	13930	13930	13930	12
661	20240430	091400	74851380	13990	13990	14000	13990	1153
662	20240430	091300	58719400	14000	13820	14000	13820	1203
663	20240430	091200	41893690	13820	13820	13820	13820	61
664	20240430	091100	41050670	13770	13790	13800	13770	185
665	20240430	091000	38502170	13790	13810	13810	13790	26
666	20240430	090900	38143230	13760	13800	13800	13760	200
667	20240430	090800	35390130	13760	13800	13800	13750	234
668	20240430	090700	32170930	13740	13740	13740	13740	1
669	20240430	090600	32157190	13790	13790	13790	13790	20
670	20240430	090500	31881390	13820	13810	13820	13720	739
671	20240430	090400	21702030	13810	13800	13810	13800	85
672	20240430	090300	20528880	13800	13800	13800	13800	0
673	20240430	090200	20528880	13800	13800	13800	13800	182
674	20240430	090100	18017280	13800	13790	13800	13790	859
675	20240430	090000	6171150	13750	13900	13900	13750	443