KissMeData/046890/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192900	1221331430	9840	9840	9840	9840	9049
3	20240430	192800	1221331430	9840	9840	9840	9840	0
4	20240430	192700	1221331430	9840	9840	9840	9840	0
5	20240430	192600	1221331430	9840	9840	9840	9840	0
6	20240430	192500	1221331430	9840	9840	9840	9840	0
7	20240430	192400	1221331430	9840	9840	9840	9840	0
8	20240430	192300	1221331430	9840	9840	9840	9840	0
9	20240430	192200	1221331430	9840	9840	9840	9840	0
10	20240430	192100	1221331430	9840	9840	9840	9840	0
11	20240430	192000	1221331430	9840	9840	9840	9840	0
12	20240430	191900	1221331430	9840	9840	9840	9840	0
13	20240430	191800	1221331430	9840	9840	9840	9840	0
14	20240430	191700	1221331430	9840	9840	9840	9840	0
15	20240430	191600	1221331430	9840	9840	9840	9840	0
16	20240430	191500	1221331430	9840	9840	9840	9840	0
17	20240430	191400	1221331430	9840	9840	9840	9840	0
18	20240430	191300	1221331430	9840	9840	9840	9840	0
19	20240430	191200	1221331430	9840	9840	9840	9840	0
20	20240430	191100	1221331430	9840	9840	9840	9840	0
21	20240430	191000	1221331430	9840	9840	9840	9840	0
22	20240430	190900	1221331430	9840	9840	9840	9840	0
23	20240430	190800	1221331430	9840	9840	9840	9840	0
24	20240430	190700	1221331430	9840	9840	9840	9840	0
25	20240430	190600	1221331430	9840	9840	9840	9840	0
26	20240430	190500	1221331430	9840	9840	9840	9840	0
27	20240430	190400	1221331430	9840	9840	9840	9840	0
28	20240430	190300	1221331430	9840	9840	9840	9840	0
29	20240430	190200	1221331430	9840	9840	9840	9840	0
30	20240430	190100	1221331430	9840	9840	9840	9840	0
31	20240430	190000	1221331430	9840	9840	9840	9840	0
32	20240430	185900	1221331430	9840	9840	9840	9840	9049
33	20240430	185800	1221331430	9840	9840	9840	9840	0
34	20240430	185700	1221331430	9840	9840	9840	9840	0
35	20240430	185600	1221331430	9840	9840	9840	9840	0
36	20240430	185500	1221331430	9840	9840	9840	9840	0
37	20240430	185400	1221331430	9840	9840	9840	9840	0
38	20240430	185300	1221331430	9840	9840	9840	9840	0
39	20240430	185200	1221331430	9840	9840	9840	9840	0
40	20240430	185100	1221331430	9840	9840	9840	9840	0
41	20240430	185000	1221331430	9840	9840	9840	9840	0
42	20240430	184900	1221331430	9840	9840	9840	9840	0
43	20240430	184800	1221331430	9840	9840	9840	9840	0
44	20240430	184700	1221331430	9840	9840	9840	9840	0
45	20240430	184600	1221331430	9840	9840	9840	9840	0
46	20240430	184500	1221331430	9840	9840	9840	9840	0
47	20240430	184400	1221331430	9840	9840	9840	9840	0
48	20240430	184300	1221331430	9840	9840	9840	9840	0
49	20240430	184200	1221331430	9840	9840	9840	9840	0
50	20240430	184100	1221331430	9840	9840	9840	9840	0
51	20240430	184000	1221331430	9840	9840	9840	9840	0
52	20240430	183900	1221331430	9840	9840	9840	9840	0
53	20240430	183800	1221331430	9840	9840	9840	9840	0
54	20240430	183700	1221331430	9840	9840	9840	9840	0
55	20240430	183600	1221331430	9840	9840	9840	9840	0
56	20240430	183500	1221331430	9840	9840	9840	9840	0
57	20240430	183400	1221331430	9840	9840	9840	9840	0
58	20240430	183300	1221331430	9840	9840	9840	9840	0
59	20240430	183200	1221331430	9840	9840	9840	9840	0
60	20240430	183100	1221331430	9840	9840	9840	9840	0
61	20240430	183000	1221331430	9840	9840	9840	9840	0
62	20240430	182900	1221331430	9840	9840	9840	9840	9049
63	20240430	182800	1221331430	9840	9840	9840	9840	0
64	20240430	182700	1221331430	9840	9840	9840	9840	0
65	20240430	182600	1221331430	9840	9840	9840	9840	0
66	20240430	182500	1221331430	9840	9840	9840	9840	0
67	20240430	182400	1221331430	9840	9840	9840	9840	0
68	20240430	182300	1221331430	9840	9840	9840	9840	0
69	20240430	182200	1221331430	9840	9840	9840	9840	0
70	20240430	182100	1221331430	9840	9840	9840	9840	0
71	20240430	182000	1221331430	9840	9840	9840	9840	0
72	20240430	181900	1221331430	9840	9840	9840	9840	0
73	20240430	181800	1221331430	9840	9840	9840	9840	0
74	20240430	181700	1221331430	9840	9840	9840	9840	0
75	20240430	181600	1221331430	9840	9840	9840	9840	0
76	20240430	181500	1221331430	9840	9840	9840	9840	0
77	20240430	181400	1221331430	9840	9840	9840	9840	0
78	20240430	181300	1221331430	9840	9840	9840	9840	0
79	20240430	181200	1221331430	9840	9840	9840	9840	0
80	20240430	181100	1221331430	9840	9840	9840	9840	0
81	20240430	181000	1221331430	9840	9840	9840	9840	0
82	20240430	180900	1221331430	9840	9840	9840	9840	0
83	20240430	180800	1221331430	9840	9840	9840	9840	0
84	20240430	180700	1221331430	9840	9840	9840	9840	0
85	20240430	180600	1221331430	9840	9840	9840	9840	0
86	20240430	180500	1221331430	9840	9840	9840	9840	0
87	20240430	180400	1221331430	9840	9840	9840	9840	0
88	20240430	180300	1221331430	9840	9840	9840	9840	0
89	20240430	180200	1221331430	9840	9840	9840	9840	0
90	20240430	180100	1221331430	9840	9840	9840	9840	0
91	20240430	180000	1221331430	9840	9840	9840	9840	0
92	20240430	175900	1221331430	9840	9840	9840	9840	9049
93	20240430	175800	1221331430	9840	9840	9840	9840	0
94	20240430	175700	1221331430	9840	9840	9840	9840	0
95	20240430	175600	1221331430	9840	9840	9840	9840	0
96	20240430	175500	1221331430	9840	9840	9840	9840	0
97	20240430	175400	1221331430	9840	9840	9840	9840	0
98	20240430	175300	1221331430	9840	9840	9840	9840	0
99	20240430	175200	1221331430	9840	9840	9840	9840	0
100	20240430	175100	1221331430	9840	9840	9840	9840	0
101	20240430	175000	1221331430	9840	9840	9840	9840	0
102	20240430	174900	1221331430	9840	9840	9840	9840	0
103	20240430	174800	1221331430	9840	9840	9840	9840	0
104	20240430	174700	1221331430	9840	9840	9840	9840	0
105	20240430	174600	1221331430	9840	9840	9840	9840	0
106	20240430	174500	1221331430	9840	9840	9840	9840	0
107	20240430	174400	1221331430	9840	9840	9840	9840	0
108	20240430	174300	1221331430	9840	9840	9840	9840	0
109	20240430	174200	1221331430	9840	9840	9840	9840	0
110	20240430	174100	1221331430	9840	9840	9840	9840	0
111	20240430	174000	1221331430	9840	9840	9840	9840	0
112	20240430	173900	1221331430	9840	9840	9840	9840	0
113	20240430	173800	1221331430	9840	9840	9840	9840	0
114	20240430	173700	1221331430	9840	9840	9840	9840	0
115	20240430	173600	1221331430	9840	9840	9840	9840	0
116	20240430	173500	1221331430	9840	9840	9840	9840	0
117	20240430	173400	1221331430	9840	9840	9840	9840	0
118	20240430	173300	1221331430	9840	9840	9840	9840	0
119	20240430	173200	1221331430	9840	9840	9840	9840	0
120	20240430	173100	1221331430	9840	9840	9840	9840	0
121	20240430	173000	1221331430	9840	9840	9840	9840	0
122	20240430	172900	1221331430	9840	9840	9840	9840	9049
123	20240430	172800	1221331430	9840	9840	9840	9840	0
124	20240430	172700	1221331430	9840	9840	9840	9840	0
125	20240430	172600	1221331430	9840	9840	9840	9840	0
126	20240430	172500	1221331430	9840	9840	9840	9840	0
127	20240430	172400	1221331430	9840	9840	9840	9840	0
128	20240430	172300	1221331430	9840	9840	9840	9840	0
129	20240430	172200	1221331430	9840	9840	9840	9840	0
130	20240430	172100	1221331430	9840	9840	9840	9840	0
131	20240430	172000	1221331430	9840	9840	9840	9840	0
132	20240430	171900	1221331430	9840	9840	9840	9840	0
133	20240430	171800	1221331430	9840	9840	9840	9840	0
134	20240430	171700	1221331430	9840	9840	9840	9840	0
135	20240430	171600	1221331430	9840	9840	9840	9840	0
136	20240430	171500	1221331430	9840	9840	9840	9840	0
137	20240430	171400	1221331430	9840	9840	9840	9840	0
138	20240430	171300	1221331430	9840	9840	9840	9840	0
139	20240430	171200	1221331430	9840	9840	9840	9840	0
140	20240430	171100	1221331430	9840	9840	9840	9840	0
141	20240430	171000	1221331430	9840	9840	9840	9840	0
142	20240430	170900	1221331430	9840	9840	9840	9840	0
143	20240430	170800	1221331430	9840	9840	9840	9840	0
144	20240430	170700	1221331430	9840	9840	9840	9840	0
145	20240430	170600	1221331430	9840	9840	9840	9840	0
146	20240430	170500	1221331430	9840	9840	9840	9840	0
147	20240430	170400	1221331430	9840	9840	9840	9840	0
148	20240430	170300	1221331430	9840	9840	9840	9840	0
149	20240430	170200	1221331430	9840	9840	9840	9840	0
150	20240430	170100	1221331430	9840	9840	9840	9840	0
151	20240430	170000	1221331430	9840	9840	9840	9840	0
152	20240430	165900	1221331430	9840	9840	9840	9840	9049
153	20240430	165800	1221331430	9840	9840	9840	9840	0
154	20240430	165700	1221331430	9840	9840	9840	9840	0
155	20240430	165600	1221331430	9840	9840	9840	9840	0
156	20240430	165500	1221331430	9840	9840	9840	9840	0
157	20240430	165400	1221331430	9840	9840	9840	9840	0
158	20240430	165300	1221331430	9840	9840	9840	9840	0
159	20240430	165200	1221331430	9840	9840	9840	9840	0
160	20240430	165100	1221331430	9840	9840	9840	9840	0
161	20240430	165000	1221331430	9840	9840	9840	9840	0
162	20240430	164900	1221331430	9840	9840	9840	9840	0
163	20240430	164800	1221331430	9840	9840	9840	9840	0
164	20240430	164700	1221331430	9840	9840	9840	9840	0
165	20240430	164600	1221331430	9840	9840	9840	9840	0
166	20240430	164500	1221331430	9840	9840	9840	9840	0
167	20240430	164400	1221331430	9840	9840	9840	9840	0
168	20240430	164300	1221331430	9840	9840	9840	9840	0
169	20240430	164200	1221331430	9840	9840	9840	9840	0
170	20240430	164100	1221331430	9840	9840	9840	9840	0
171	20240430	164000	1221331430	9840	9840	9840	9840	0
172	20240430	163900	1221331430	9840	9840	9840	9840	0
173	20240430	163800	1221331430	9840	9840	9840	9840	0
174	20240430	163700	1221331430	9840	9840	9840	9840	0
175	20240430	163600	1221331430	9840	9840	9840	9840	0
176	20240430	163500	1221331430	9840	9840	9840	9840	0
177	20240430	163400	1221331430	9840	9840	9840	9840	0
178	20240430	163300	1221331430	9840	9840	9840	9840	0
179	20240430	163200	1221331430	9840	9840	9840	9840	0
180	20240430	163100	1221331430	9840	9840	9840	9840	0
181	20240430	163000	1221331430	9840	9840	9840	9840	0
182	20240430	162900	1221331430	9840	9840	9840	9840	9049
183	20240430	162800	1221331430	9840	9840	9840	9840	0
184	20240430	162700	1221331430	9840	9840	9840	9840	0
185	20240430	162600	1221331430	9840	9840	9840	9840	0
186	20240430	162500	1221331430	9840	9840	9840	9840	0
187	20240430	162400	1221331430	9840	9840	9840	9840	0
188	20240430	162300	1221331430	9840	9840	9840	9840	0
189	20240430	162200	1221331430	9840	9840	9840	9840	0
190	20240430	162100	1221331430	9840	9840	9840	9840	0
191	20240430	162000	1221331430	9840	9840	9840	9840	0
192	20240430	161900	1221331430	9840	9840	9840	9840	0
193	20240430	161800	1221331430	9840	9840	9840	9840	0
194	20240430	161700	1221331430	9840	9840	9840	9840	0
195	20240430	161600	1221331430	9840	9840	9840	9840	0
196	20240430	161500	1221331430	9840	9840	9840	9840	0
197	20240430	161400	1221331430	9840	9840	9840	9840	0
198	20240430	161300	1221331430	9840	9840	9840	9840	0
199	20240430	161200	1221331430	9840	9840	9840	9840	0
200	20240430	161100	1221331430	9840	9840	9840	9840	0
201	20240430	161000	1221331430	9840	9840	9840	9840	0
202	20240430	160900	1221331430	9840	9840	9840	9840	0
203	20240430	160800	1221331430	9840	9840	9840	9840	0
204	20240430	160700	1221331430	9840	9840	9840	9840	0
205	20240430	160600	1221331430	9840	9840	9840	9840	0
206	20240430	160500	1221331430	9840	9840	9840	9840	0
207	20240430	160400	1221331430	9840	9840	9840	9840	0
208	20240430	160300	1221331430	9840	9840	9840	9840	0
209	20240430	160200	1221331430	9840	9840	9840	9840	0
210	20240430	160100	1221331430	9840	9840	9840	9840	0
211	20240430	160000	1221331430	9840	9840	9840	9840	0
212	20240430	155900	1221331430	9840	9840	9840	9840	9049
213	20240430	155800	1221331430	9840	9840	9840	9840	0
214	20240430	155700	1221331430	9840	9840	9840	9840	0
215	20240430	155600	1221331430	9840	9840	9840	9840	0
216	20240430	155500	1221331430	9840	9840	9840	9840	0
217	20240430	155400	1221331430	9840	9840	9840	9840	0
218	20240430	155300	1221331430	9840	9840	9840	9840	0
219	20240430	155200	1221331430	9840	9840	9840	9840	0
220	20240430	155100	1221331430	9840	9840	9840	9840	0
221	20240430	155000	1221331430	9840	9840	9840	9840	0
222	20240430	154900	1221331430	9840	9840	9840	9840	0
223	20240430	154800	1221331430	9840	9840	9840	9840	0
224	20240430	154700	1221331430	9840	9840	9840	9840	0
225	20240430	154600	1221331430	9840	9840	9840	9840	0
226	20240430	154500	1221331430	9840	9840	9840	9840	0
227	20240430	154400	1221331430	9840	9840	9840	9840	0
228	20240430	154300	1221331430	9840	9840	9840	9840	0
229	20240430	154200	1221331430	9840	9840	9840	9840	0
230	20240430	154100	1221331430	9840	9840	9840	9840	0
231	20240430	154000	1221331430	9840	9840	9840	9840	0
232	20240430	153900	1221331430	9840	9840	9840	9840	0
233	20240430	153800	1221331430	9840	9840	9840	9840	0
234	20240430	153700	1221331430	9840	9840	9840	9840	0
235	20240430	153600	1221331430	9840	9840	9840	9840	0
236	20240430	153500	1221331430	9840	9840	9840	9840	0
237	20240430	153400	1221331430	9840	9840	9840	9840	0
238	20240430	153300	1221331430	9840	9840	9840	9840	0
239	20240430	153200	1221331430	9840	9840	9840	9840	0
240	20240430	153100	1221331430	9840	9840	9840	9840	0
241	20240430	153000	1221331430	9840	9840	9840	9840	9049
242	20240430	152900	1132289270	9780	9780	9780	9780	0
243	20240430	152800	1132289270	9780	9780	9780	9780	0
244	20240430	152700	1132289270	9780	9780	9780	9780	0
245	20240430	152600	1132289270	9780	9780	9780	9780	0
246	20240430	152500	1132289270	9780	9780	9780	9780	0
247	20240430	152400	1132289270	9780	9780	9780	9780	0
248	20240430	152300	1132289270	9780	9780	9780	9780	0
249	20240430	152200	1132289270	9780	9780	9780	9780	0
250	20240430	152100	1132289270	9780	9780	9780	9780	0
251	20240430	152000	1132289270	9780	9780	9780	9780	0
252	20240430	151900	1132289270	9780	9790	9800	9770	501
253	20240430	151800	1127385050	9780	9760	9780	9760	635
254	20240430	151700	1121181960	9760	9790	9790	9760	1433
255	20240430	151600	1107172240	9790	9780	9790	9780	314
256	20240430	151500	1104098280	9780	9780	9790	9780	282
257	20240430	151400	1101337850	9780	9790	9790	9780	188
258	20240430	151300	1099497600	9790	9790	9790	9780	381
259	20240430	151200	1095767920	9780	9790	9790	9780	16
260	20240430	151100	1095611430	9780	9780	9790	9780	118
261	20240430	151000	1094456970	9800	9770	9800	9770	21
262	20240430	150900	1094251200	9790	9790	9790	9760	1689
263	20240430	150800	1077732550	9800	9790	9800	9780	531
264	20240430	150700	1072533790	9780	9790	9790	9780	579
265	20240430	150600	1066866140	9790	9790	9790	9780	95
266	20240430	150500	1065936320	9790	9790	9790	9790	91
267	20240430	150400	1065045430	9790	9780	9790	9780	137
268	20240430	150300	1063705490	9780	9770	9780	9770	4363
269	20240430	150200	1021069130	9770	9770	9770	9770	1
270	20240430	150100	1021059360	9770	9770	9770	9770	1
271	20240430	150000	1021049590	9760	9760	9770	9760	52
272	20240430	145900	1020542060	9770	9770	9770	9760	202
273	20240430	145800	1018569160	9770	9770	9770	9770	9
274	20240430	145700	1018481230	9770	9760	9770	9760	110
275	20240430	145600	1017406630	9770	9770	9770	9770	1
276	20240430	145500	1017396860	9750	9750	9750	9750	2
277	20240430	145400	1017377360	9750	9770	9770	9750	244
278	20240430	145300	1014994460	9750	9770	9770	9750	1165
279	20240430	145200	1003625670	9770	9760	9770	9760	343
280	20240430	145100	1000277920	9750	9760	9760	9750	299
281	20240430	145000	997361300	9760	9760	9760	9760	507
282	20240430	144900	992412980	9760	9760	9760	9760	1
283	20240430	144800	992403220	9760	9760	9760	9760	1
284	20240430	144700	992393460	9750	9760	9760	9750	338
285	20240430	144600	989095390	9770	9760	9770	9740	796
286	20240430	144500	981333870	9740	9760	9760	9740	2641
287	20240430	144400	955583450	9770	9760	9770	9750	1298
288	20240430	144300	942917930	9760	9770	9780	9760	1199
289	20240430	144200	931204110	9770	9770	9770	9770	91
290	20240430	144100	930315040	9760	9770	9770	9760	61
291	20240430	144000	929719300	9770	9770	9770	9770	192
292	20240430	143900	927843460	9770	9770	9770	9760	237
293	20240430	143800	925529590	9770	9770	9770	9760	39
294	20240430	143700	925148570	9770	9760	9770	9760	154
295	20240430	143600	923644010	9770	9770	9770	9760	3
296	20240430	143500	923614710	9760	9760	9770	9760	296
297	20240430	143400	920725740	9760	9760	9760	9760	1
298	20240430	143300	920715980	9760	9770	9770	9760	2
299	20240430	143200	920696450	9770	9770	9770	9770	111
300	20240430	143100	919611980	9770	9760	9770	9750	397
301	20240430	143000	915738080	9770	9770	9770	9770	1
302	20240430	142900	915728310	9760	9760	9770	9760	25
303	20240430	142800	915484300	9750	9750	9750	9750	0
304	20240430	142700	915484300	9750	9760	9760	9750	1277
305	20240430	142600	903021900	9770	9770	9770	9760	1052
306	20240430	142500	892746920	9780	9780	9780	9780	24
307	20240430	142400	892512200	9780	9780	9780	9780	82
308	20240430	142300	891710240	9780	9780	9780	9770	603
309	20240430	142200	885815870	9780	9780	9780	9780	100
310	20240430	142100	884837870	9770	9770	9770	9770	0
311	20240430	142000	884837870	9770	9770	9770	9770	0
312	20240430	141900	884837870	9770	9780	9780	9770	811
313	20240430	141800	876914040	9780	9780	9780	9780	1
314	20240430	141700	876904260	9780	9770	9780	9770	73
315	20240430	141600	876190590	9780	9770	9780	9770	88
316	20240430	141500	875330410	9780	9780	9780	9770	279
317	20240430	141400	872603760	9780	9780	9780	9780	0
318	20240430	141300	872603760	9780	9780	9780	9780	39
319	20240430	141200	872222340	9780	9780	9780	9780	3
320	20240430	141100	872193000	9780	9780	9780	9780	16
321	20240430	141000	872036520	9780	9780	9780	9780	1
322	20240430	140900	872026740	9780	9780	9780	9780	82
323	20240430	140800	871224780	9780	9780	9780	9780	31
324	20240430	140700	870921600	9780	9780	9780	9780	41
325	20240430	140600	870520620	9780	9780	9780	9780	11
326	20240430	140500	870413040	9780	9780	9780	9770	67
327	20240430	140400	869758360	9780	9780	9780	9780	10
328	20240430	140300	869660560	9780	9780	9780	9780	12
329	20240430	140200	869543200	9780	9780	9780	9780	54
330	20240430	140100	869015080	9780	9780	9780	9780	91
331	20240430	140000	868125100	9770	9770	9770	9770	0
332	20240430	135900	868125100	9770	9770	9770	9770	100
333	20240430	135800	867148100	9770	9770	9770	9770	0
334	20240430	135700	867148100	9770	9780	9780	9770	13
335	20240430	135600	867021070	9780	9780	9780	9780	65
336	20240430	135500	866385370	9780	9780	9780	9780	0
337	20240430	135400	866385370	9780	9780	9780	9780	2
338	20240430	135300	866365810	9780	9780	9780	9780	52
339	20240430	135200	865857250	9780	9780	9780	9780	1
340	20240430	135100	865847470	9780	9780	9780	9780	2
341	20240430	135000	865827910	9760	9770	9770	9760	464
342	20240430	134900	861298460	9760	9770	9770	9760	1422
343	20240430	134800	847418440	9770	9770	9770	9770	800
344	20240430	134700	839602440	9780	9790	9790	9780	614
345	20240430	134600	833592140	9790	9790	9790	9790	2
346	20240430	134500	833572560	9770	9770	9770	9770	1
347	20240430	134400	833562790	9770	9790	9790	9770	4336
348	20240430	134300	791185190	9790	9790	9790	9790	137
349	20240430	134200	789843960	9800	9800	9800	9800	11
350	20240430	134100	789736160	9800	9800	9800	9800	0
351	20240430	134000	789736160	9800	9800	9800	9800	1
352	20240430	133900	789726360	9790	9790	9790	9790	0
353	20240430	133800	789726360	9790	9790	9790	9790	285
354	20240430	133700	786936210	9790	9790	9790	9790	199
355	20240430	133600	784988000	9790	9790	9790	9790	89
356	20240430	133500	784116690	9790	9790	9790	9790	0
357	20240430	133400	784116690	9790	9790	9790	9790	0
358	20240430	133300	784116690	9790	9790	9790	9790	0
359	20240430	133200	784116690	9790	9790	9790	9790	0
360	20240430	133100	784116690	9790	9790	9790	9790	89
361	20240430	133000	783245380	9800	9800	9800	9800	38
362	20240430	132900	782872980	9800	9800	9800	9800	1
363	20240430	132800	782863180	9790	9790	9790	9790	349
364	20240430	132700	779446470	9780	9780	9780	9780	592
365	20240430	132600	773656710	9770	9770	9780	9770	546
366	20240430	132500	768318040	9770	9770	9770	9770	0
367	20240430	132400	768318040	9770	9770	9770	9770	0
368	20240430	132300	768318040	9770	9770	9770	9770	0
369	20240430	132200	768318040	9770	9770	9770	9770	0
370	20240430	132100	768318040	9770	9770	9770	9770	86
371	20240430	132000	767477820	9770	9770	9770	9770	102
372	20240430	131900	766481280	9770	9770	9770	9770	565
373	20240430	131800	760961230	9770	9780	9780	9770	483
374	20240430	131700	756239640	9770	9770	9770	9770	0
375	20240430	131600	756239640	9770	9770	9770	9770	0
376	20240430	131500	756239640	9770	9770	9770	9770	0
377	20240430	131400	756239640	9770	9770	9770	9770	3
378	20240430	131300	756210330	9770	9780	9780	9770	529
379	20240430	131200	751039470	9780	9780	9780	9780	1
380	20240430	131100	751029690	9780	9780	9780	9780	0
381	20240430	131000	751029690	9780	9790	9790	9780	1292
382	20240430	130900	738392930	9790	9790	9790	9790	7300
383	20240430	130800	666925930	9800	9800	9800	9800	9
384	20240430	130700	666837730	9790	9790	9790	9790	0
385	20240430	130600	666837730	9790	9790	9790	9790	84
386	20240430	130500	666015370	9790	9790	9790	9790	6
387	20240430	130400	665956630	9800	9800	9800	9800	0
388	20240430	130300	665956630	9800	9800	9800	9800	5
389	20240430	130200	665907630	9800	9800	9800	9800	0
390	20240430	130100	665907630	9800	9800	9800	9790	100
391	20240430	130000	664928570	9800	9820	9820	9790	1366
392	20240430	125900	651541070	9810	9810	9810	9810	20
393	20240430	125800	651344870	9810	9810	9810	9810	0
394	20240430	125700	651344870	9810	9810	9810	9810	237
395	20240430	125600	649019900	9810	9810	9810	9810	50
396	20240430	125500	648529400	9810	9810	9810	9810	31
397	20240430	125400	648225290	9810	9810	9810	9810	308
398	20240430	125300	645203810	9810	9810	9810	9810	0
399	20240430	125200	645203810	9810	9810	9810	9810	0
400	20240430	125100	645203810	9810	9810	9810	9810	200
401	20240430	125000	643241810	9810	9810	9810	9810	126
402	20240430	124900	642005750	9810	9810	9810	9800	1036
403	20240430	124800	631844640	9810	9810	9810	9810	0
404	20240430	124700	631844640	9810	9820	9820	9810	966
405	20240430	124600	622365060	9820	9820	9820	9820	578
406	20240430	124500	616689100	9810	9810	9810	9810	0
407	20240430	124400	616689100	9810	9820	9820	9810	143
408	20240430	124300	615285550	9820	9820	9820	9810	179
409	20240430	124200	613528110	9820	9820	9820	9820	37
410	20240430	124100	613164770	9820	9810	9820	9810	24
411	20240430	124000	612929310	9810	9810	9810	9810	0
412	20240430	123900	612929310	9810	9810	9810	9800	295
413	20240430	123800	610035810	9810	9810	9810	9810	88
414	20240430	123700	609172530	9800	9810	9810	9800	799
415	20240430	123600	601335140	9800	9800	9800	9800	5
416	20240430	123500	601286140	9800	9800	9800	9800	89
417	20240430	123400	600413940	9800	9810	9810	9800	196
418	20240430	123300	598492740	9810	9810	9810	9810	85
419	20240430	123200	597658890	9800	9800	9800	9800	0
420	20240430	123100	597658890	9800	9800	9800	9800	0
421	20240430	123000	597658890	9800	9810	9810	9800	85
422	20240430	122900	596825450	9810	9810	9810	9810	10
423	20240430	122800	596727350	9810	9810	9810	9810	27
424	20240430	122700	596462480	9800	9810	9810	9800	22
425	20240430	122600	596246870	9810	9810	9810	9810	1
426	20240430	122500	596237060	9810	9810	9810	9810	0
427	20240430	122400	596237060	9810	9810	9810	9810	7
428	20240430	122300	596168390	9810	9810	9810	9810	50
429	20240430	122200	595677890	9800	9800	9800	9800	0
430	20240430	122100	595677890	9800	9800	9800	9800	156
431	20240430	122000	594149090	9800	9790	9800	9790	715
432	20240430	121900	587148280	9780	9780	9780	9780	0
433	20240430	121800	587148280	9780	9790	9790	9780	183
434	20240430	121700	585358250	9790	9790	9790	9790	45
435	20240430	121600	584917700	9790	9790	9790	9790	11
436	20240430	121500	584810010	9780	9780	9780	9780	0
437	20240430	121400	584810010	9780	9790	9790	9780	76
438	20240430	121300	584066540	9790	9790	9790	9790	42
439	20240430	121200	583655360	9780	9780	9780	9780	0
440	20240430	121100	583655360	9780	9790	9790	9780	1287
441	20240430	121000	571056170	9790	9790	9790	9790	41
442	20240430	120900	570654780	9790	9790	9790	9790	46
443	20240430	120800	570204440	9780	9780	9780	9780	1
444	20240430	120700	570194660	9780	9780	9780	9780	0
445	20240430	120600	570194660	9780	9780	9780	9780	0
446	20240430	120500	570194660	9780	9790	9790	9780	149
447	20240430	120400	568736340	9790	9790	9790	9790	300
448	20240430	120300	565799340	9790	9790	9790	9790	0
449	20240430	120200	565799340	9790	9790	9790	9790	0
450	20240430	120100	565799340	9790	9790	9790	9790	0
451	20240430	120000	565799340	9790	9790	9790	9790	1
452	20240430	115900	565789550	9790	9790	9790	9790	0
453	20240430	115800	565789550	9790	9790	9790	9790	14
454	20240430	115700	565652490	9790	9790	9790	9790	0
455	20240430	115600	565652490	9790	9790	9790	9790	396
456	20240430	115500	561775650	9780	9780	9780	9780	27
457	20240430	115400	561511590	9790	9790	9790	9790	5
458	20240430	115300	561462640	9780	9780	9780	9780	0
459	20240430	115200	561462640	9780	9780	9780	9780	0
460	20240430	115100	561462640	9780	9790	9790	9780	101
461	20240430	115000	560474850	9780	9780	9780	9780	0
462	20240430	114900	560474850	9780	9780	9780	9780	0
463	20240430	114800	560474850	9780	9780	9780	9780	0
464	20240430	114700	560474850	9780	9780	9780	9780	0
465	20240430	114600	560474850	9780	9790	9790	9780	1194
466	20240430	114500	548797110	9780	9780	9780	9780	0
467	20240430	114400	548797110	9780	9780	9780	9780	4
468	20240430	114300	548757990	9780	9780	9780	9780	0
469	20240430	114200	548757990	9780	9780	9780	9780	0
470	20240430	114100	548757990	9780	9790	9790	9780	296
471	20240430	114000	545863000	9790	9790	9790	9790	5
472	20240430	113900	545814050	9790	9790	9790	9790	1
473	20240430	113800	545804260	9790	9790	9790	9790	1
474	20240430	113700	545794470	9780	9780	9780	9780	0
475	20240430	113600	545794470	9780	9780	9780	9780	0
476	20240430	113500	545794470	9780	9780	9780	9780	50
477	20240430	113400	545305470	9780	9790	9790	9780	255
478	20240430	113300	542809400	9800	9800	9800	9800	8
479	20240430	113200	542731000	9800	9800	9800	9800	398
480	20240430	113100	538830600	9800	9800	9800	9780	3
481	20240430	113000	538801220	9790	9780	9790	9780	347
482	20240430	112900	535406260	9780	9780	9780	9780	0
483	20240430	112800	535406260	9780	9780	9780	9780	4
484	20240430	112700	535367140	9780	9780	9780	9780	11
485	20240430	112600	535259560	9770	9780	9780	9770	25
486	20240430	112500	535015200	9780	9790	9790	9780	605
487	20240430	112400	529098050	9780	9780	9780	9780	16
488	20240430	112300	528941570	9780	9780	9780	9780	8
489	20240430	112200	528863330	9780	9780	9780	9780	0
490	20240430	112100	528863330	9780	9780	9780	9780	109
491	20240430	112000	527797310	9780	9780	9780	9780	0
492	20240430	111900	527797310	9780	9780	9780	9780	10
493	20240430	111800	527699510	9780	9790	9790	9780	277
494	20240430	111700	524990370	9790	9790	9790	9780	76
495	20240430	111600	524246810	9780	9790	9790	9780	128
496	20240430	111500	522993950	9780	9790	9790	9780	37
497	20240430	111400	522631810	9790	9790	9790	9780	57
498	20240430	111300	522073880	9780	9790	9790	9780	35
499	20240430	111200	521731330	9790	9790	9790	9780	35
500	20240430	111100	521388770	9780	9790	9790	9780	75
501	20240430	111000	520654850	9790	9790	9790	9790	47
502	20240430	110900	520194720	9790	9790	9790	9790	24
503	20240430	110800	519959760	9790	9790	9790	9790	0
504	20240430	110700	519959760	9790	9790	9790	9790	0
505	20240430	110600	519959760	9790	9770	9790	9770	66
506	20240430	110500	519314500	9780	9780	9780	9780	563
507	20240430	110400	513808360	9780	9780	9780	9780	10
508	20240430	110300	513710560	9780	9780	9780	9780	60
509	20240430	110200	513123760	9780	9780	9780	9780	160
510	20240430	110100	511558960	9780	9780	9780	9780	0
511	20240430	110000	511558960	9780	9780	9780	9780	53
512	20240430	105900	511040620	9780	9780	9780	9780	116
513	20240430	105800	509906140	9780	9780	9780	9780	321
514	20240430	105700	506766760	9780	9780	9800	9760	3876
515	20240430	105600	468843970	9760	9770	9770	9760	7564
516	20240430	105500	395018860	9770	9770	9770	9770	2
517	20240430	105400	394999320	9770	9790	9790	9770	834
518	20240430	105300	386846060	9790	9790	9790	9790	0
519	20240430	105200	386846060	9790	9790	9790	9770	266
520	20240430	105100	384245940	9780	9780	9780	9770	478
521	20240430	105000	379573540	9770	9770	9770	9770	0
522	20240430	104900	379573540	9770	9770	9770	9770	0
523	20240430	104800	379573540	9770	9770	9770	9770	0
524	20240430	104700	379573540	9770	9770	9770	9770	0
525	20240430	104600	379573540	9770	9770	9770	9770	0
526	20240430	104500	379573540	9770	9770	9770	9760	1155
527	20240430	104400	368291400	9770	9770	9780	9760	234
528	20240430	104300	366005450	9770	9770	9770	9760	291
529	20240430	104200	363163230	9760	9760	9770	9760	357
530	20240430	104100	359676090	9770	9770	9770	9770	0
531	20240430	104000	359676090	9770	9770	9770	9770	18
532	20240430	103900	359500230	9770	9770	9770	9760	620
533	20240430	103800	353442880	9770	9770	9780	9770	148
534	20240430	103700	351996690	9770	9770	9780	9770	316
535	20240430	103600	348908760	9780	9780	9790	9780	128
536	20240430	103500	347656770	9790	9790	9790	9790	67
537	20240430	103400	347000840	9790	9790	9790	9790	0
538	20240430	103300	347000840	9790	9790	9790	9790	2
539	20240430	103200	346981260	9780	9780	9780	9780	131
540	20240430	103100	345700080	9780	9790	9790	9780	62
541	20240430	103000	345093670	9790	9800	9800	9780	102
542	20240430	102900	344095370	9800	9790	9800	9780	1067
543	20240430	102800	333654410	9810	9810	9810	9810	0
544	20240430	102700	333654410	9810	9810	9810	9810	0
545	20240430	102600	333654410	9810	9810	9810	9810	1
546	20240430	102500	333644600	9810	9810	9810	9810	0
547	20240430	102400	333644600	9810	9810	9810	9800	151
548	20240430	102300	332164700	9810	9800	9810	9800	101
549	20240430	102200	331174010	9810	9800	9810	9800	119
550	20240430	102100	330007420	9810	9810	9810	9810	60
551	20240430	102000	329418820	9810	9810	9810	9810	100
552	20240430	101900	328437820	9810	9810	9810	9810	0
553	20240430	101800	328437820	9810	9810	9810	9810	87
554	20240430	101700	327584350	9810	9810	9810	9810	20
555	20240430	101600	327388150	9790	9790	9790	9790	10
556	20240430	101500	327290250	9810	9810	9810	9810	15
557	20240430	101400	327143100	9810	9800	9810	9790	239
558	20240430	101300	324801380	9810	9810	9820	9810	101
559	20240430	101200	323810560	9800	9800	9800	9800	11
560	20240430	101100	323702760	9800	9820	9820	9800	545
561	20240430	101000	318358600	9820	9790	9820	9790	671
562	20240430	100900	311786340	9800	9800	9800	9800	0
563	20240430	100800	311786340	9800	9800	9800	9790	717
564	20240430	100700	304763870	9810	9810	9810	9810	4
565	20240430	100600	304724630	9820	9820	9820	9800	74
566	20240430	100500	303999010	9810	9810	9810	9790	442
567	20240430	100400	299664670	9830	9830	9830	9830	0
568	20240430	100300	299664670	9830	9830	9830	9830	1
569	20240430	100200	299654840	9830	9840	9840	9830	4
570	20240430	100100	299615500	9830	9800	9830	9790	566
571	20240430	100000	294068070	9800	9800	9800	9800	78
572	20240430	095900	293303670	9800	9810	9810	9800	143
573	20240430	095800	291902130	9800	9800	9800	9800	18
574	20240430	095700	291725730	9800	9810	9810	9800	241
575	20240430	095600	289362920	9810	9810	9830	9810	185
576	20240430	095500	287547430	9830	9820	9830	9810	199
577	20240430	095400	285594130	9830	9810	9830	9800	393
578	20240430	095300	281740330	9810	9800	9810	9800	47
579	20240430	095200	281279720	9800	9800	9810	9790	638
580	20240430	095100	275028240	9800	9800	9800	9800	36
581	20240430	095000	274675440	9800	9810	9820	9800	1550
582	20240430	094900	259481360	9820	9820	9830	9820	448
583	20240430	094800	255081380	9830	9830	9830	9830	8
584	20240430	094700	255002740	9830	9830	9840	9830	278
585	20240430	094600	252269660	9830	9840	9840	9830	486
586	20240430	094500	247491350	9830	9840	9840	9830	22
587	20240430	094400	247274970	9850	9840	9850	9840	211
588	20240430	094300	245198460	9840	9840	9840	9840	41
589	20240430	094200	244795020	9850	9850	9850	9840	608
590	20240430	094100	238809070	9850	9840	9850	9840	3
591	20240430	094000	238779540	9840	9840	9860	9840	849
592	20240430	093900	230420910	9840	9840	9840	9840	0
593	20240430	093800	230420910	9840	9840	9840	9840	27
594	20240430	093700	230155230	9840	9850	9850	9840	341
595	20240430	093600	226799130	9860	9860	9860	9860	6
596	20240430	093500	226739970	9860	9840	9860	9840	19
597	20240430	093400	226552670	9860	9850	9860	9840	221
598	20240430	093300	224375910	9850	9860	9870	9850	444
599	20240430	093200	220000330	9860	9860	9870	9860	591
600	20240430	093100	214171480	9870	9860	9870	9850	284
601	20240430	093000	211370890	9860	9840	9860	9840	978
602	20240430	092900	201740200	9840	9840	9850	9830	695
603	20240430	092800	194900230	9840	9850	9850	9840	140
604	20240430	092700	193522530	9850	9830	9850	9830	121
605	20240430	092600	192331080	9850	9820	9850	9820	660
606	20240430	092500	185837540	9810	9810	9810	9810	300
607	20240430	092400	182894540	9810	9830	9840	9810	389
608	20240430	092300	179072360	9830	9830	9830	9830	250
609	20240430	092200	176614860	9830	9830	9830	9830	28
610	20240430	092100	176339620	9830	9810	9830	9800	1806
611	20240430	092000	158618220	9830	9840	9840	9810	758
612	20240430	091900	151171460	9830	9830	9830	9830	135
613	20240430	091800	149844410	9840	9830	9840	9830	188
614	20240430	091700	147995060	9830	9830	9830	9830	581
615	20240430	091600	142283830	9830	9810	9830	9810	1693
616	20240430	091500	125656980	9800	9770	9800	9770	815
617	20240430	091400	117680700	9770	9770	9770	9770	21
618	20240430	091300	117475530	9780	9760	9780	9760	316
619	20240430	091200	114389820	9770	9750	9770	9750	624
620	20240430	091100	108294310	9770	9760	9770	9750	374
621	20240430	091000	104643230	9770	9760	9770	9750	361
622	20240430	090900	101119850	9770	9770	9770	9770	4
623	20240430	090800	101080770	9770	9800	9800	9770	220
624	20240430	090700	98930240	9780	9790	9790	9780	452
625	20240430	090600	94509080	9790	9780	9790	9780	230
626	20240430	090500	92259350	9770	9770	9770	9750	1666
627	20240430	090400	75997790	9770	9820	9820	9770	1788
628	20240430	090300	58494110	9820	9810	9830	9810	731
629	20240430	090200	51319970	9830	9810	9830	9810	58
630	20240430	090100	50750430	9830	9820	9830	9770	821
631	20240430	090000	42691340	9820	9840	9840	9780	4340