KissMeData/214180/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204100	94035690	13290	13290	13290	13290	136
3	20240430	204000	94035690	13290	13290	13290	13290	0
4	20240430	203900	94035690	13290	13290	13290	13290	0
5	20240430	203800	94035690	13290	13290	13290	13290	0
6	20240430	203700	94035690	13290	13290	13290	13290	0
7	20240430	203600	94035690	13290	13290	13290	13290	0
8	20240430	203500	94035690	13290	13290	13290	13290	0
9	20240430	203400	94035690	13290	13290	13290	13290	0
10	20240430	203300	94035690	13290	13290	13290	13290	0
11	20240430	203200	94035690	13290	13290	13290	13290	0
12	20240430	203100	94035690	13290	13290	13290	13290	0
13	20240430	203000	94035690	13290	13290	13290	13290	0
14	20240430	202900	94035690	13290	13290	13290	13290	0
15	20240430	202800	94035690	13290	13290	13290	13290	0
16	20240430	202700	94035690	13290	13290	13290	13290	0
17	20240430	202600	94035690	13290	13290	13290	13290	0
18	20240430	202500	94035690	13290	13290	13290	13290	0
19	20240430	202400	94035690	13290	13290	13290	13290	0
20	20240430	202300	94035690	13290	13290	13290	13290	0
21	20240430	202200	94035690	13290	13290	13290	13290	0
22	20240430	202100	94035690	13290	13290	13290	13290	0
23	20240430	202000	94035690	13290	13290	13290	13290	0
24	20240430	201900	94035690	13290	13290	13290	13290	0
25	20240430	201800	94035690	13290	13290	13290	13290	0
26	20240430	201700	94035690	13290	13290	13290	13290	0
27	20240430	201600	94035690	13290	13290	13290	13290	0
28	20240430	201500	94035690	13290	13290	13290	13290	0
29	20240430	201400	94035690	13290	13290	13290	13290	0
30	20240430	201300	94035690	13290	13290	13290	13290	0
31	20240430	201200	94035690	13290	13290	13290	13290	0
32	20240430	201100	94035690	13290	13290	13290	13290	136
33	20240430	201000	94035690	13290	13290	13290	13290	0
34	20240430	200900	94035690	13290	13290	13290	13290	0
35	20240430	200800	94035690	13290	13290	13290	13290	0
36	20240430	200700	94035690	13290	13290	13290	13290	0
37	20240430	200600	94035690	13290	13290	13290	13290	0
38	20240430	200500	94035690	13290	13290	13290	13290	0
39	20240430	200400	94035690	13290	13290	13290	13290	0
40	20240430	200300	94035690	13290	13290	13290	13290	0
41	20240430	200200	94035690	13290	13290	13290	13290	0
42	20240430	200100	94035690	13290	13290	13290	13290	0
43	20240430	200000	94035690	13290	13290	13290	13290	0
44	20240430	195900	94035690	13290	13290	13290	13290	0
45	20240430	195800	94035690	13290	13290	13290	13290	0
46	20240430	195700	94035690	13290	13290	13290	13290	0
47	20240430	195600	94035690	13290	13290	13290	13290	0
48	20240430	195500	94035690	13290	13290	13290	13290	0
49	20240430	195400	94035690	13290	13290	13290	13290	0
50	20240430	195300	94035690	13290	13290	13290	13290	0
51	20240430	195200	94035690	13290	13290	13290	13290	0
52	20240430	195100	94035690	13290	13290	13290	13290	0
53	20240430	195000	94035690	13290	13290	13290	13290	0
54	20240430	194900	94035690	13290	13290	13290	13290	0
55	20240430	194800	94035690	13290	13290	13290	13290	0
56	20240430	194700	94035690	13290	13290	13290	13290	0
57	20240430	194600	94035690	13290	13290	13290	13290	0
58	20240430	194500	94035690	13290	13290	13290	13290	0
59	20240430	194400	94035690	13290	13290	13290	13290	0
60	20240430	194300	94035690	13290	13290	13290	13290	0
61	20240430	194200	94035690	13290	13290	13290	13290	0
62	20240430	194100	94035690	13290	13290	13290	13290	136
63	20240430	194000	94035690	13290	13290	13290	13290	0
64	20240430	193900	94035690	13290	13290	13290	13290	0
65	20240430	193800	94035690	13290	13290	13290	13290	0
66	20240430	193700	94035690	13290	13290	13290	13290	0
67	20240430	193600	94035690	13290	13290	13290	13290	0
68	20240430	193500	94035690	13290	13290	13290	13290	0
69	20240430	193400	94035690	13290	13290	13290	13290	0
70	20240430	193300	94035690	13290	13290	13290	13290	0
71	20240430	193200	94035690	13290	13290	13290	13290	0
72	20240430	193100	94035690	13290	13290	13290	13290	0
73	20240430	193000	94035690	13290	13290	13290	13290	0
74	20240430	192900	94035690	13290	13290	13290	13290	0
75	20240430	192800	94035690	13290	13290	13290	13290	0
76	20240430	192700	94035690	13290	13290	13290	13290	0
77	20240430	192600	94035690	13290	13290	13290	13290	0
78	20240430	192500	94035690	13290	13290	13290	13290	0
79	20240430	192400	94035690	13290	13290	13290	13290	0
80	20240430	192300	94035690	13290	13290	13290	13290	0
81	20240430	192200	94035690	13290	13290	13290	13290	0
82	20240430	192100	94035690	13290	13290	13290	13290	0
83	20240430	192000	94035690	13290	13290	13290	13290	0
84	20240430	191900	94035690	13290	13290	13290	13290	0
85	20240430	191800	94035690	13290	13290	13290	13290	0
86	20240430	191700	94035690	13290	13290	13290	13290	0
87	20240430	191600	94035690	13290	13290	13290	13290	0
88	20240430	191500	94035690	13290	13290	13290	13290	0
89	20240430	191400	94035690	13290	13290	13290	13290	0
90	20240430	191300	94035690	13290	13290	13290	13290	0
91	20240430	191200	94035690	13290	13290	13290	13290	0
92	20240430	191100	94035690	13290	13290	13290	13290	136
93	20240430	191000	94035690	13290	13290	13290	13290	0
94	20240430	190900	94035690	13290	13290	13290	13290	0
95	20240430	190800	94035690	13290	13290	13290	13290	0
96	20240430	190700	94035690	13290	13290	13290	13290	0
97	20240430	190600	94035690	13290	13290	13290	13290	0
98	20240430	190500	94035690	13290	13290	13290	13290	0
99	20240430	190400	94035690	13290	13290	13290	13290	0
100	20240430	190300	94035690	13290	13290	13290	13290	0
101	20240430	190200	94035690	13290	13290	13290	13290	0
102	20240430	190100	94035690	13290	13290	13290	13290	0
103	20240430	190000	94035690	13290	13290	13290	13290	0
104	20240430	185900	94035690	13290	13290	13290	13290	0
105	20240430	185800	94035690	13290	13290	13290	13290	0
106	20240430	185700	94035690	13290	13290	13290	13290	0
107	20240430	185600	94035690	13290	13290	13290	13290	0
108	20240430	185500	94035690	13290	13290	13290	13290	0
109	20240430	185400	94035690	13290	13290	13290	13290	0
110	20240430	185300	94035690	13290	13290	13290	13290	0
111	20240430	185200	94035690	13290	13290	13290	13290	0
112	20240430	185100	94035690	13290	13290	13290	13290	0
113	20240430	185000	94035690	13290	13290	13290	13290	0
114	20240430	184900	94035690	13290	13290	13290	13290	0
115	20240430	184800	94035690	13290	13290	13290	13290	0
116	20240430	184700	94035690	13290	13290	13290	13290	0
117	20240430	184600	94035690	13290	13290	13290	13290	0
118	20240430	184500	94035690	13290	13290	13290	13290	0
119	20240430	184400	94035690	13290	13290	13290	13290	0
120	20240430	184300	94035690	13290	13290	13290	13290	0
121	20240430	184200	94035690	13290	13290	13290	13290	0
122	20240430	184100	94035690	13290	13290	13290	13290	136
123	20240430	184000	94035690	13290	13290	13290	13290	0
124	20240430	183900	94035690	13290	13290	13290	13290	0
125	20240430	183800	94035690	13290	13290	13290	13290	0
126	20240430	183700	94035690	13290	13290	13290	13290	0
127	20240430	183600	94035690	13290	13290	13290	13290	0
128	20240430	183500	94035690	13290	13290	13290	13290	0
129	20240430	183400	94035690	13290	13290	13290	13290	0
130	20240430	183300	94035690	13290	13290	13290	13290	0
131	20240430	183200	94035690	13290	13290	13290	13290	0
132	20240430	183100	94035690	13290	13290	13290	13290	0
133	20240430	183000	94035690	13290	13290	13290	13290	0
134	20240430	182900	94035690	13290	13290	13290	13290	0
135	20240430	182800	94035690	13290	13290	13290	13290	0
136	20240430	182700	94035690	13290	13290	13290	13290	0
137	20240430	182600	94035690	13290	13290	13290	13290	0
138	20240430	182500	94035690	13290	13290	13290	13290	0
139	20240430	182400	94035690	13290	13290	13290	13290	0
140	20240430	182300	94035690	13290	13290	13290	13290	0
141	20240430	182200	94035690	13290	13290	13290	13290	0
142	20240430	182100	94035690	13290	13290	13290	13290	0
143	20240430	182000	94035690	13290	13290	13290	13290	0
144	20240430	181900	94035690	13290	13290	13290	13290	0
145	20240430	181800	94035690	13290	13290	13290	13290	0
146	20240430	181700	94035690	13290	13290	13290	13290	0
147	20240430	181600	94035690	13290	13290	13290	13290	0
148	20240430	181500	94035690	13290	13290	13290	13290	0
149	20240430	181400	94035690	13290	13290	13290	13290	0
150	20240430	181300	94035690	13290	13290	13290	13290	0
151	20240430	181200	94035690	13290	13290	13290	13290	0
152	20240430	181100	94035690	13290	13290	13290	13290	136
153	20240430	181000	94035690	13290	13290	13290	13290	0
154	20240430	180900	94035690	13290	13290	13290	13290	0
155	20240430	180800	94035690	13290	13290	13290	13290	0
156	20240430	180700	94035690	13290	13290	13290	13290	0
157	20240430	180600	94035690	13290	13290	13290	13290	0
158	20240430	180500	94035690	13290	13290	13290	13290	0
159	20240430	180400	94035690	13290	13290	13290	13290	0
160	20240430	180300	94035690	13290	13290	13290	13290	0
161	20240430	180200	94035690	13290	13290	13290	13290	0
162	20240430	180100	94035690	13290	13290	13290	13290	0
163	20240430	180000	94035690	13290	13290	13290	13290	0
164	20240430	175900	94035690	13290	13290	13290	13290	0
165	20240430	175800	94035690	13290	13290	13290	13290	0
166	20240430	175700	94035690	13290	13290	13290	13290	0
167	20240430	175600	94035690	13290	13290	13290	13290	0
168	20240430	175500	94035690	13290	13290	13290	13290	0
169	20240430	175400	94035690	13290	13290	13290	13290	0
170	20240430	175300	94035690	13290	13290	13290	13290	0
171	20240430	175200	94035690	13290	13290	13290	13290	0
172	20240430	175100	94035690	13290	13290	13290	13290	0
173	20240430	175000	94035690	13290	13290	13290	13290	0
174	20240430	174900	94035690	13290	13290	13290	13290	0
175	20240430	174800	94035690	13290	13290	13290	13290	0
176	20240430	174700	94035690	13290	13290	13290	13290	0
177	20240430	174600	94035690	13290	13290	13290	13290	0
178	20240430	174500	94035690	13290	13290	13290	13290	0
179	20240430	174400	94035690	13290	13290	13290	13290	0
180	20240430	174300	94035690	13290	13290	13290	13290	0
181	20240430	174200	94035690	13290	13290	13290	13290	0
182	20240430	174100	94035690	13290	13290	13290	13290	136
183	20240430	174000	94035690	13290	13290	13290	13290	0
184	20240430	173900	94035690	13290	13290	13290	13290	0
185	20240430	173800	94035690	13290	13290	13290	13290	0
186	20240430	173700	94035690	13290	13290	13290	13290	0
187	20240430	173600	94035690	13290	13290	13290	13290	0
188	20240430	173500	94035690	13290	13290	13290	13290	0
189	20240430	173400	94035690	13290	13290	13290	13290	0
190	20240430	173300	94035690	13290	13290	13290	13290	0
191	20240430	173200	94035690	13290	13290	13290	13290	0
192	20240430	173100	94035690	13290	13290	13290	13290	0
193	20240430	173000	94035690	13290	13290	13290	13290	0
194	20240430	172900	94035690	13290	13290	13290	13290	0
195	20240430	172800	94035690	13290	13290	13290	13290	0
196	20240430	172700	94035690	13290	13290	13290	13290	0
197	20240430	172600	94035690	13290	13290	13290	13290	0
198	20240430	172500	94035690	13290	13290	13290	13290	0
199	20240430	172400	94035690	13290	13290	13290	13290	0
200	20240430	172300	94035690	13290	13290	13290	13290	0
201	20240430	172200	94035690	13290	13290	13290	13290	0
202	20240430	172100	94035690	13290	13290	13290	13290	0
203	20240430	172000	94035690	13290	13290	13290	13290	0
204	20240430	171900	94035690	13290	13290	13290	13290	0
205	20240430	171800	94035690	13290	13290	13290	13290	0
206	20240430	171700	94035690	13290	13290	13290	13290	0
207	20240430	171600	94035690	13290	13290	13290	13290	0
208	20240430	171500	94035690	13290	13290	13290	13290	0
209	20240430	171400	94035690	13290	13290	13290	13290	0
210	20240430	171300	94035690	13290	13290	13290	13290	0
211	20240430	171200	94035690	13290	13290	13290	13290	0
212	20240430	171100	94035690	13290	13290	13290	13290	136
213	20240430	171000	94035690	13290	13290	13290	13290	0
214	20240430	170900	94035690	13290	13290	13290	13290	0
215	20240430	170800	94035690	13290	13290	13290	13290	0
216	20240430	170700	94035690	13290	13290	13290	13290	0
217	20240430	170600	94035690	13290	13290	13290	13290	0
218	20240430	170500	94035690	13290	13290	13290	13290	0
219	20240430	170400	94035690	13290	13290	13290	13290	0
220	20240430	170300	94035690	13290	13290	13290	13290	0
221	20240430	170200	94035690	13290	13290	13290	13290	0
222	20240430	170100	94035690	13290	13290	13290	13290	0
223	20240430	170000	94035690	13290	13290	13290	13290	0
224	20240430	165900	94035690	13290	13290	13290	13290	0
225	20240430	165800	94035690	13290	13290	13290	13290	0
226	20240430	165700	94035690	13290	13290	13290	13290	0
227	20240430	165600	94035690	13290	13290	13290	13290	0
228	20240430	165500	94035690	13290	13290	13290	13290	0
229	20240430	165400	94035690	13290	13290	13290	13290	0
230	20240430	165300	94035690	13290	13290	13290	13290	0
231	20240430	165200	94035690	13290	13290	13290	13290	0
232	20240430	165100	94035690	13290	13290	13290	13290	0
233	20240430	165000	94035690	13290	13290	13290	13290	0
234	20240430	164900	94035690	13290	13290	13290	13290	0
235	20240430	164800	94035690	13290	13290	13290	13290	0
236	20240430	164700	94035690	13290	13290	13290	13290	0
237	20240430	164600	94035690	13290	13290	13290	13290	0
238	20240430	164500	94035690	13290	13290	13290	13290	0
239	20240430	164400	94035690	13290	13290	13290	13290	0
240	20240430	164300	94035690	13290	13290	13290	13290	0
241	20240430	164200	94035690	13290	13290	13290	13290	0
242	20240430	164100	94035690	13290	13290	13290	13290	136
243	20240430	164000	94035690	13290	13290	13290	13290	0
244	20240430	163900	94035690	13290	13290	13290	13290	0
245	20240430	163800	94035690	13290	13290	13290	13290	0
246	20240430	163700	94035690	13290	13290	13290	13290	0
247	20240430	163600	94035690	13290	13290	13290	13290	0
248	20240430	163500	94035690	13290	13290	13290	13290	0
249	20240430	163400	94035690	13290	13290	13290	13290	0
250	20240430	163300	94035690	13290	13290	13290	13290	0
251	20240430	163200	94035690	13290	13290	13290	13290	0
252	20240430	163100	94035690	13290	13290	13290	13290	0
253	20240430	163000	94035690	13290	13290	13290	13290	0
254	20240430	162900	94035690	13290	13290	13290	13290	0
255	20240430	162800	94035690	13290	13290	13290	13290	0
256	20240430	162700	94035690	13290	13290	13290	13290	0
257	20240430	162600	94035690	13290	13290	13290	13290	0
258	20240430	162500	94035690	13290	13290	13290	13290	0
259	20240430	162400	94035690	13290	13290	13290	13290	0
260	20240430	162300	94035690	13290	13290	13290	13290	0
261	20240430	162200	94035690	13290	13290	13290	13290	0
262	20240430	162100	94035690	13290	13290	13290	13290	0
263	20240430	162000	94035690	13290	13290	13290	13290	0
264	20240430	161900	94035690	13290	13290	13290	13290	0
265	20240430	161800	94035690	13290	13290	13290	13290	0
266	20240430	161700	94035690	13290	13290	13290	13290	0
267	20240430	161600	94035690	13290	13290	13290	13290	0
268	20240430	161500	94035690	13290	13290	13290	13290	0
269	20240430	161400	94035690	13290	13290	13290	13290	0
270	20240430	161300	94035690	13290	13290	13290	13290	0
271	20240430	161200	94035690	13290	13290	13290	13290	0
272	20240430	161100	94035690	13290	13290	13290	13290	136
273	20240430	161000	94035690	13290	13290	13290	13290	0
274	20240430	160900	94035690	13290	13290	13290	13290	0
275	20240430	160800	94035690	13290	13290	13290	13290	0
276	20240430	160700	94035690	13290	13290	13290	13290	0
277	20240430	160600	94035690	13290	13290	13290	13290	0
278	20240430	160500	94035690	13290	13290	13290	13290	0
279	20240430	160400	94035690	13290	13290	13290	13290	0
280	20240430	160300	94035690	13290	13290	13290	13290	0
281	20240430	160200	94035690	13290	13290	13290	13290	0
282	20240430	160100	94035690	13290	13290	13290	13290	0
283	20240430	160000	94035690	13290	13290	13290	13290	0
284	20240430	155900	94035690	13290	13290	13290	13290	0
285	20240430	155800	94035690	13290	13290	13290	13290	0
286	20240430	155700	94035690	13290	13290	13290	13290	0
287	20240430	155600	94035690	13290	13290	13290	13290	0
288	20240430	155500	94035690	13290	13290	13290	13290	0
289	20240430	155400	94035690	13290	13290	13290	13290	0
290	20240430	155300	94035690	13290	13290	13290	13290	0
291	20240430	155200	94035690	13290	13290	13290	13290	0
292	20240430	155100	94035690	13290	13290	13290	13290	0
293	20240430	155000	94035690	13290	13290	13290	13290	0
294	20240430	154900	94035690	13290	13290	13290	13290	0
295	20240430	154800	94035690	13290	13290	13290	13290	0
296	20240430	154700	94035690	13290	13290	13290	13290	0
297	20240430	154600	94035690	13290	13290	13290	13290	0
298	20240430	154500	94035690	13290	13290	13290	13290	0
299	20240430	154400	94035690	13290	13290	13290	13290	0
300	20240430	154300	94035690	13290	13290	13290	13290	0
301	20240430	154200	94035690	13290	13290	13290	13290	0
302	20240430	154100	94035690	13290	13290	13290	13290	136
303	20240430	154000	94035690	13290	13290	13290	13290	0
304	20240430	153900	94035690	13290	13290	13290	13290	0
305	20240430	153800	94035690	13290	13290	13290	13290	0
306	20240430	153700	94035690	13290	13290	13290	13290	0
307	20240430	153600	94035690	13290	13290	13290	13290	0
308	20240430	153500	94035690	13290	13290	13290	13290	0
309	20240430	153400	94035690	13290	13290	13290	13290	0
310	20240430	153300	94035690	13290	13290	13290	13290	0
311	20240430	153200	94035690	13290	13290	13290	13290	0
312	20240430	153100	94035690	13290	13290	13290	13290	0
313	20240430	153000	94035690	13290	13290	13290	13290	136
314	20240430	152900	92228250	13290	13290	13290	13290	0
315	20240430	152800	92228250	13290	13290	13290	13290	0
316	20240430	152700	92228250	13290	13290	13290	13290	0
317	20240430	152600	92228250	13290	13290	13290	13290	0
318	20240430	152500	92228250	13290	13290	13290	13290	0
319	20240430	152400	92228250	13290	13290	13290	13290	0
320	20240430	152300	92228250	13290	13290	13290	13290	0
321	20240430	152200	92228250	13290	13290	13290	13290	0
322	20240430	152100	92228250	13290	13290	13290	13290	0
323	20240430	152000	92228250	13290	13290	13290	13290	0
324	20240430	151900	92228250	13290	13240	13290	13230	103
325	20240430	151800	90864380	13250	13250	13250	13250	1
326	20240430	151700	90851130	13240	13240	13250	13240	19
327	20240430	151600	90599560	13250	13250	13250	13250	63
328	20240430	151500	89764810	13280	13250	13280	13250	101
329	20240430	151400	88426530	13280	13280	13280	13280	2
330	20240430	151300	88399970	13280	13280	13280	13280	130
331	20240430	151200	86673570	13290	13290	13290	13290	0
332	20240430	151100	86673570	13290	13290	13290	13290	0
333	20240430	151000	86673570	13290	13290	13290	13290	2
334	20240430	150900	86646990	13280	13280	13280	13280	108
335	20240430	150800	85212750	13280	13280	13280	13280	0
336	20240430	150700	85212750	13280	13280	13280	13280	0
337	20240430	150600	85212750	13280	13280	13280	13280	0
338	20240430	150500	85212750	13280	13280	13280	13280	45
339	20240430	150400	84615150	13290	13290	13290	13290	1
340	20240430	150300	84601860	13290	13290	13290	13290	1
341	20240430	150200	84588570	13280	13290	13290	13280	109
342	20240430	150100	83140960	13290	13290	13290	13290	0
343	20240430	150000	83140960	13290	13290	13290	13290	76
344	20240430	145900	82130920	13290	13290	13290	13290	0
345	20240430	145800	82130920	13290	13290	13290	13290	0
346	20240430	145700	82130920	13290	13290	13290	13290	0
347	20240430	145600	82130920	13290	13290	13290	13290	0
348	20240430	145500	82130920	13290	13290	13290	13290	0
349	20240430	145400	82130920	13290	13290	13290	13290	0
350	20240430	145300	82130920	13290	13290	13290	13290	0
351	20240430	145200	82130920	13290	13290	13290	13290	10
352	20240430	145100	81998020	13290	13290	13290	13290	0
353	20240430	145000	81998020	13290	13290	13290	13290	0
354	20240430	144900	81998020	13290	13290	13290	13290	1
355	20240430	144800	81984730	13290	13260	13290	13250	96
356	20240430	144700	80711970	13260	13260	13260	13260	1
357	20240430	144600	80698710	13290	13290	13290	13290	0
358	20240430	144500	80698710	13290	13290	13290	13290	0
359	20240430	144400	80698710	13290	13290	13290	13290	0
360	20240430	144300	80698710	13290	13290	13290	13290	0
361	20240430	144200	80698710	13290	13290	13290	13290	0
362	20240430	144100	80698710	13290	13280	13290	13280	4
363	20240430	144000	80645560	13250	13260	13260	13250	100
364	20240430	143900	79320340	13290	13290	13290	13290	0
365	20240430	143800	79320340	13290	13290	13290	13290	0
366	20240430	143700	79320340	13290	13260	13290	13260	20
367	20240430	143600	79055080	13290	13290	13290	13290	1
368	20240430	143500	79041790	13260	13260	13260	13260	0
369	20240430	143400	79041790	13260	13260	13260	13260	15
370	20240430	143300	78842890	13280	13280	13280	13280	0
371	20240430	143200	78842890	13280	13280	13280	13280	37
372	20240430	143100	78351530	13280	13280	13280	13280	0
373	20240430	143000	78351530	13280	13280	13280	13280	0
374	20240430	142900	78351530	13280	13280	13280	13280	100
375	20240430	142800	77023530	13280	13280	13280	13280	0
376	20240430	142700	77023530	13280	13280	13280	13280	15
377	20240430	142600	76824330	13280	13280	13280	13280	14
378	20240430	142500	76638410	13280	13280	13280	13280	0
379	20240430	142400	76638410	13280	13280	13280	13280	0
380	20240430	142300	76638410	13280	13280	13280	13280	0
381	20240430	142200	76638410	13280	13280	13280	13280	0
382	20240430	142100	76638410	13280	13280	13280	13280	5
383	20240430	142000	76572010	13280	13280	13280	13280	0
384	20240430	141900	76572010	13280	13280	13280	13280	0
385	20240430	141800	76572010	13280	13280	13280	13280	1
386	20240430	141700	76558730	13260	13260	13260	13260	46
387	20240430	141600	75948770	13260	13260	13260	13260	0
388	20240430	141500	75948770	13260	13270	13270	13260	200
389	20240430	141400	73295630	13280	13280	13280	13280	0
390	20240430	141300	73295630	13280	13280	13280	13280	0
391	20240430	141200	73295630	13280	13280	13280	13280	0
392	20240430	141100	73295630	13280	13280	13280	13280	0
393	20240430	141000	73295630	13280	13280	13280	13280	0
394	20240430	140900	73295630	13280	13280	13280	13280	0
395	20240430	140800	73295630	13280	13280	13280	13280	0
396	20240430	140700	73295630	13280	13280	13280	13280	0
397	20240430	140600	73295630	13280	13280	13280	13280	0
398	20240430	140500	73295630	13280	13280	13280	13280	105
399	20240430	140400	71901230	13280	13280	13280	13280	0
400	20240430	140300	71901230	13280	13280	13280	13280	0
401	20240430	140200	71901230	13280	13280	13280	13280	0
402	20240430	140100	71901230	13280	13280	13280	13280	0
403	20240430	140000	71901230	13280	13280	13280	13280	0
404	20240430	135900	71901230	13280	13280	13280	13280	0
405	20240430	135800	71901230	13280	13280	13280	13280	250
406	20240430	135700	68581230	13290	13290	13290	13290	0
407	20240430	135600	68581230	13290	13290	13290	13290	0
408	20240430	135500	68581230	13290	13290	13290	13290	0
409	20240430	135400	68581230	13290	13290	13290	13290	1
410	20240430	135300	68567940	13280	13280	13280	13280	23
411	20240430	135200	68262500	13290	13290	13290	13290	0
412	20240430	135100	68262500	13290	13290	13290	13290	0
413	20240430	135000	68262500	13290	13290	13290	13290	0
414	20240430	134900	68262500	13290	13290	13290	13290	0
415	20240430	134800	68262500	13290	13290	13290	13290	50
416	20240430	134700	67598000	13300	13300	13300	13300	0
417	20240430	134600	67598000	13300	13300	13300	13300	10
418	20240430	134500	67465000	13300	13300	13300	13300	0
419	20240430	134400	67465000	13300	13300	13300	13300	3
420	20240430	134300	67425100	13280	13300	13300	13280	2
421	20240430	134200	67398520	13290	13290	13290	13290	0
422	20240430	134100	67398520	13290	13290	13290	13290	0
423	20240430	134000	67398520	13290	13280	13290	13280	268
424	20240430	133900	63839220	13280	13280	13280	13280	0
425	20240430	133800	63839220	13280	13280	13280	13280	0
426	20240430	133700	63839220	13280	13280	13280	13280	0
427	20240430	133600	63839220	13280	13280	13280	13280	0
428	20240430	133500	63839220	13280	13280	13280	13280	0
429	20240430	133400	63839220	13280	13280	13280	13280	0
430	20240430	133300	63839220	13280	13270	13280	13270	6
431	20240430	133200	63759590	13280	13280	13280	13280	0
432	20240430	133100	63759590	13280	13280	13280	13280	0
433	20240430	133000	63759590	13280	13280	13280	13280	1
434	20240430	132900	63746310	13260	13260	13260	13260	0
435	20240430	132800	63746310	13260	13260	13260	13260	0
436	20240430	132700	63746310	13260	13260	13260	13260	0
437	20240430	132600	63746310	13260	13260	13260	13260	13
438	20240430	132500	63573930	13280	13280	13280	13280	0
439	20240430	132400	63573930	13280	13280	13280	13280	0
440	20240430	132300	63573930	13280	13280	13280	13280	0
441	20240430	132200	63573930	13280	13280	13280	13280	0
442	20240430	132100	63573930	13280	13280	13280	13280	0
443	20240430	132000	63573930	13280	13280	13280	13280	0
444	20240430	131900	63573930	13280	13280	13280	13280	0
445	20240430	131800	63573930	13280	13280	13280	13280	0
446	20240430	131700	63573930	13280	13280	13280	13280	0
447	20240430	131600	63573930	13280	13280	13280	13280	256
448	20240430	131500	60174250	13290	13280	13290	13280	254
449	20240430	131400	56800250	13280	13280	13280	13280	2
450	20240430	131300	56773690	13280	13280	13280	13280	0
451	20240430	131200	56773690	13280	13280	13280	13280	0
452	20240430	131100	56773690	13280	13280	13280	13280	1
453	20240430	131000	56760410	13260	13260	13260	13260	0
454	20240430	130900	56760410	13260	13260	13260	13260	0
455	20240430	130800	56760410	13260	13260	13260	13260	0
456	20240430	130700	56760410	13260	13260	13260	13260	0
457	20240430	130600	56760410	13260	13260	13260	13260	37
458	20240430	130500	56269790	13280	13280	13280	13280	0
459	20240430	130400	56269790	13280	13280	13280	13280	0
460	20240430	130300	56269790	13280	13280	13280	13280	0
461	20240430	130200	56269790	13280	13280	13280	13280	0
462	20240430	130100	56269790	13280	13280	13280	13280	0
463	20240430	130000	56269790	13280	13280	13280	13280	0
464	20240430	125900	56269790	13280	13280	13280	13280	0
465	20240430	125800	56269790	13280	13280	13280	13280	0
466	20240430	125700	56269790	13280	13280	13280	13280	0
467	20240430	125600	56269790	13280	13280	13280	13280	1
468	20240430	125500	56256510	13270	13270	13270	13270	0
469	20240430	125400	56256510	13270	13270	13270	13270	0
470	20240430	125300	56256510	13270	13270	13270	13270	2
471	20240430	125200	56229970	13280	13260	13280	13260	91
472	20240430	125100	55022910	13280	13280	13280	13280	1
473	20240430	125000	55009630	13270	13270	13270	13270	0
474	20240430	124900	55009630	13270	13270	13270	13270	0
475	20240430	124800	55009630	13270	13270	13270	13270	59
476	20240430	124700	54226700	13250	13250	13250	13250	0
477	20240430	124600	54226700	13250	13250	13250	13250	0
478	20240430	124500	54226700	13250	13250	13250	13250	0
479	20240430	124400	54226700	13250	13250	13250	13250	2
480	20240430	124300	54200200	13270	13270	13270	13270	0
481	20240430	124200	54200200	13270	13270	13270	13270	1
482	20240430	124100	54186930	13250	13250	13250	13250	0
483	20240430	124000	54186930	13250	13250	13250	13250	0
484	20240430	123900	54186930	13250	13250	13250	13250	9
485	20240430	123800	54067680	13270	13270	13270	13270	0
486	20240430	123700	54067680	13270	13270	13270	13270	0
487	20240430	123600	54067680	13270	13270	13270	13270	0
488	20240430	123500	54067680	13270	13270	13270	13270	0
489	20240430	123400	54067680	13270	13270	13270	13270	0
490	20240430	123300	54067680	13270	13270	13270	13270	0
491	20240430	123200	54067680	13270	13270	13270	13270	49
492	20240430	123100	53417450	13270	13270	13270	13270	0
493	20240430	123000	53417450	13270	13270	13270	13270	0
494	20240430	122900	53417450	13270	13270	13270	13270	0
495	20240430	122800	53417450	13270	13270	13270	13270	0
496	20240430	122700	53417450	13270	13270	13270	13270	0
497	20240430	122600	53417450	13270	13270	13270	13270	0
498	20240430	122500	53417450	13270	13270	13270	13270	1
499	20240430	122400	53404180	13250	13250	13250	13250	1
500	20240430	122300	53390930	13260	13260	13260	13260	0
501	20240430	122200	53390930	13260	13260	13260	13260	72
502	20240430	122100	52436210	13260	13260	13260	13260	49
503	20240430	122000	51786470	13260	13260	13260	13260	0
504	20240430	121900	51786470	13260	13260	13260	13260	1
505	20240430	121800	51773210	13260	13260	13260	13260	1
506	20240430	121700	51759950	13260	13260	13260	13260	0
507	20240430	121600	51759950	13260	13260	13260	13260	0
508	20240430	121500	51759950	13260	13260	13260	13260	0
509	20240430	121400	51759950	13260	13260	13260	13260	0
510	20240430	121300	51759950	13260	13260	13260	13260	0
511	20240430	121200	51759950	13260	13260	13260	13260	0
512	20240430	121100	51759950	13260	13260	13260	13260	51
513	20240430	121000	51083690	13260	13260	13260	13260	0
514	20240430	120900	51083690	13260	13260	13260	13260	0
515	20240430	120800	51083690	13260	13260	13260	13260	0
516	20240430	120700	51083690	13260	13260	13260	13260	0
517	20240430	120600	51083690	13260	13260	13260	13260	1
518	20240430	120500	51070430	13250	13250	13250	13250	124
519	20240430	120400	49427430	13250	13250	13250	13250	0
520	20240430	120300	49427430	13250	13250	13250	13250	0
521	20240430	120200	49427430	13250	13250	13250	13250	0
522	20240430	120100	49427430	13250	13250	13250	13250	0
523	20240430	120000	49427430	13250	13250	13250	13250	16
524	20240430	115900	49215430	13240	13240	13240	13240	0
525	20240430	115800	49215430	13240	13240	13240	13240	0
526	20240430	115700	49215430	13240	13240	13240	13240	0
527	20240430	115600	49215430	13240	13240	13240	13240	49
528	20240430	115500	48566670	13260	13260	13260	13260	0
529	20240430	115400	48566670	13260	13260	13260	13260	0
530	20240430	115300	48566670	13260	13260	13260	13260	0
531	20240430	115200	48566670	13260	13260	13260	13260	0
532	20240430	115100	48566670	13260	13260	13260	13260	0
533	20240430	115000	48566670	13260	13260	13260	13260	0
534	20240430	114900	48566670	13260	13260	13260	13260	0
535	20240430	114800	48566670	13260	13260	13260	13260	0
536	20240430	114700	48566670	13260	13260	13260	13260	0
537	20240430	114600	48566670	13260	13260	13260	13260	0
538	20240430	114500	48566670	13260	13260	13260	13260	1
539	20240430	114400	48553410	13240	13250	13250	13240	31
540	20240430	114300	48142790	13260	13260	13260	13260	0
541	20240430	114200	48142790	13260	13260	13260	13260	0
542	20240430	114100	48142790	13260	13260	13260	13260	0
543	20240430	114000	48142790	13260	13260	13260	13260	2
544	20240430	113900	48116270	13260	13260	13260	13260	0
545	20240430	113800	48116270	13260	13260	13260	13260	0
546	20240430	113700	48116270	13260	13260	13260	13260	53
547	20240430	113600	47413490	13270	13270	13270	13270	10
548	20240430	113500	47280790	13270	13270	13270	13270	2
549	20240430	113400	47254250	13270	13270	13270	13270	1
550	20240430	113300	47240980	13270	13270	13270	13270	0
551	20240430	113200	47240980	13270	13270	13270	13270	0
552	20240430	113100	47240980	13270	13270	13270	13270	0
553	20240430	113000	47240980	13270	13270	13270	13270	0
554	20240430	112900	47240980	13270	13270	13270	13270	0
555	20240430	112800	47240980	13270	13270	13270	13270	0
556	20240430	112700	47240980	13270	13270	13270	13270	1
557	20240430	112600	47227710	13250	13250	13250	13250	52
558	20240430	112500	46538710	13270	13270	13270	13270	1
559	20240430	112400	46525440	13270	13270	13270	13270	0
560	20240430	112300	46525440	13270	13270	13270	13270	0
561	20240430	112200	46525440	13270	13270	13270	13270	0
562	20240430	112100	46525440	13270	13270	13270	13270	1
563	20240430	112000	46512170	13260	13260	13260	13260	0
564	20240430	111900	46512170	13260	13260	13260	13260	0
565	20240430	111800	46512170	13260	13260	13260	13260	19
566	20240430	111700	46260230	13270	13270	13270	13270	0
567	20240430	111600	46260230	13270	13270	13270	13270	33
568	20240430	111500	45822320	13270	13270	13270	13270	0
569	20240430	111400	45822320	13270	13270	13270	13270	0
570	20240430	111300	45822320	13270	13270	13270	13270	0
571	20240430	111200	45822320	13270	13270	13270	13270	0
572	20240430	111100	45822320	13270	13270	13270	13270	0
573	20240430	111000	45822320	13270	13270	13270	13270	0
574	20240430	110900	45822320	13270	13270	13270	13270	0
575	20240430	110800	45822320	13270	13270	13270	13270	0
576	20240430	110700	45822320	13270	13270	13270	13270	0
577	20240430	110600	45822320	13270	13270	13270	13270	0
578	20240430	110500	45822320	13270	13270	13270	13270	0
579	20240430	110400	45822320	13270	13270	13270	13270	0
580	20240430	110300	45822320	13270	13270	13270	13270	0
581	20240430	110200	45822320	13270	13270	13270	13270	1
582	20240430	110100	45809050	13250	13250	13250	13250	43
583	20240430	110000	45239300	13270	13270	13270	13270	0
584	20240430	105900	45239300	13270	13270	13270	13270	0
585	20240430	105800	45239300	13270	13270	13270	13270	0
586	20240430	105700	45239300	13270	13270	13270	13270	1
587	20240430	105600	45226030	13280	13280	13280	13280	0
588	20240430	105500	45226030	13280	13280	13280	13280	0
589	20240430	105400	45226030	13280	13280	13280	13280	0
590	20240430	105300	45226030	13280	13280	13280	13280	0
591	20240430	105200	45226030	13280	13280	13280	13280	0
592	20240430	105100	45226030	13280	13280	13280	13280	4
593	20240430	105000	45172910	13280	13280	13280	13280	50
594	20240430	104900	44508910	13270	13270	13270	13270	0
595	20240430	104800	44508910	13270	13270	13270	13270	1
596	20240430	104700	44495640	13260	13260	13260	13260	0
597	20240430	104600	44495640	13260	13250	13260	13250	167
598	20240430	104500	42281700	13260	13250	13260	13250	2
599	20240430	104400	42255190	13260	13260	13260	13260	48
600	20240430	104300	41618710	13260	13260	13260	13260	16
601	20240430	104200	41406550	13260	13260	13260	13260	0
602	20240430	104100	41406550	13260	13260	13260	13260	2
603	20240430	104000	41380030	13260	13260	13260	13260	0
604	20240430	103900	41380030	13260	13260	13260	13260	0
605	20240430	103800	41380030	13260	13260	13260	13260	0
606	20240430	103700	41380030	13260	13260	13260	13260	436
607	20240430	103600	35598670	13250	13250	13250	13250	0
608	20240430	103500	35598670	13250	13250	13250	13250	38
609	20240430	103400	35095170	13260	13260	13260	13260	2
610	20240430	103300	35068650	13260	13260	13260	13260	2
611	20240430	103200	35042130	13250	13250	13250	13250	0
612	20240430	103100	35042130	13250	13250	13250	13250	0
613	20240430	103000	35042130	13250	13250	13250	13250	10
614	20240430	102900	34909630	13260	13260	13260	13260	10
615	20240430	102800	34777030	13260	13260	13260	13260	0
616	20240430	102700	34777030	13260	13260	13260	13260	0
617	20240430	102600	34777030	13260	13290	13290	13260	382
618	20240430	102500	29711310	13300	13300	13300	13300	0
619	20240430	102400	29711310	13300	13300	13300	13300	2
620	20240430	102300	29684710	13290	13280	13290	13280	21
621	20240430	102200	29405820	13280	13280	13280	13280	88
622	20240430	102100	28237180	13290	13290	13290	13290	2
623	20240430	102000	28210600	13300	13300	13300	13300	0
624	20240430	101900	28210600	13300	13300	13300	13300	0
625	20240430	101800	28210600	13300	13300	13300	13300	2
626	20240430	101700	28184000	13290	13290	13290	13290	98
627	20240430	101600	26881580	13300	13300	13300	13300	0
628	20240430	101500	26881580	13300	13300	13300	13300	0
629	20240430	101400	26881580	13300	13300	13300	13300	0
630	20240430	101300	26881580	13300	13290	13300	13290	59
631	20240430	101200	26097450	13300	13300	13300	13300	0
632	20240430	101100	26097450	13300	13300	13300	13300	0
633	20240430	101000	26097450	13300	13300	13300	13300	0
634	20240430	100900	26097450	13300	13300	13300	13300	0
635	20240430	100800	26097450	13300	13290	13300	13290	3
636	20240430	100700	26057560	13290	13290	13290	13290	39
637	20240430	100600	25539250	13300	13300	13300	13300	0
638	20240430	100500	25539250	13300	13300	13300	13300	0
639	20240430	100400	25539250	13300	13300	13300	13300	1
640	20240430	100300	25525950	13300	13300	13300	13300	0
641	20240430	100200	25525950	13300	13300	13300	13300	2
642	20240430	100100	25499350	13290	13290	13290	13290	0
643	20240430	100000	25499350	13290	13290	13290	13290	55
644	20240430	095900	24768400	13300	13300	13300	13300	0
645	20240430	095800	24768400	13300	13300	13300	13300	0
646	20240430	095700	24768400	13300	13300	13300	13300	0
647	20240430	095600	24768400	13300	13300	13300	13300	0
648	20240430	095500	24768400	13300	13300	13300	13300	2
649	20240430	095400	24741800	13300	13290	13300	13290	52
650	20240430	095300	24050710	13300	13300	13300	13300	0
651	20240430	095200	24050710	13300	13300	13300	13300	0
652	20240430	095100	24050710	13300	13300	13300	13300	0
653	20240430	095000	24050710	13300	13300	13300	13300	0
654	20240430	094900	24050710	13300	13300	13300	13300	0
655	20240430	094800	24050710	13300	13290	13300	13290	24
656	20240430	094700	23731530	13280	13290	13290	13280	60
657	20240430	094600	22934700	13300	13300	13300	13300	2
658	20240430	094500	22908100	13300	13300	13300	13300	58
659	20240430	094400	22136700	13310	13310	13310	13310	0
660	20240430	094300	22136700	13310	13300	13310	13300	266
661	20240430	094200	18598740	13300	13300	13300	13300	2
662	20240430	094100	18572140	13300	13300	13300	13300	0
663	20240430	094000	18572140	13300	13300	13300	13300	1
664	20240430	093900	18558840	13300	13280	13300	13280	61
665	20240430	093800	17748540	13300	13300	13300	13300	0
666	20240430	093700	17748540	13300	13300	13300	13300	39
667	20240430	093600	17229840	13300	13300	13300	13300	0
668	20240430	093500	17229840	13300	13280	13300	13280	56
669	20240430	093400	16485980	13300	13300	13300	13300	0
670	20240430	093300	16485980	13300	13280	13300	13280	208
671	20240430	093200	13723040	13280	13280	13280	13280	0
672	20240430	093100	13723040	13280	13280	13280	13280	0
673	20240430	093000	13723040	13280	13280	13280	13280	0
674	20240430	092900	13723040	13280	13280	13280	13280	62
675	20240430	092800	12899680	13300	13300	13300	13290	6
676	20240430	092700	12819900	13290	13290	13290	13290	24
677	20240430	092600	12500940	13300	13300	13300	13300	0
678	20240430	092500	12500940	13300	13300	13300	13300	0
679	20240430	092400	12500940	13300	13300	13300	13300	0
680	20240430	092300	12500940	13300	13290	13300	13280	238
681	20240430	092200	9338020	13290	13260	13290	13260	11
682	20240430	092100	9191940	13270	13270	13270	13270	17
683	20240430	092000	8966350	13270	13270	13270	13270	3
684	20240430	091900	8926540	13290	13290	13290	13290	0
685	20240430	091800	8926540	13290	13270	13290	13240	197
686	20240430	091700	6315100	13280	13280	13280	13280	15
687	20240430	091600	6115900	13290	13290	13290	13290	0
688	20240430	091500	6115900	13290	13290	13290	13290	125
689	20240430	091400	4454650	13290	13290	13290	13290	0
690	20240430	091300	4454650	13290	13290	13290	13290	0
691	20240430	091200	4454650	13290	13260	13290	13220	96
692	20240430	091100	3184320	13290	13280	13290	13280	4
693	20240430	091000	3131170	13290	13280	13290	13280	95
694	20240430	090900	1869430	13290	13290	13290	13290	0
695	20240430	090800	1869430	13290	13260	13290	13210	80
696	20240430	090700	811380	13280	13290	13300	13270	13
697	20240430	090600	638680	13310	13310	13310	13310	0
698	20240430	090500	638680	13310	13310	13310	13310	3
699	20240430	090400	598750	13320	13320	13320	13320	0
700	20240430	090300	598750	13320	13320	13320	13320	0
701	20240430	090200	598750	13320	13320	13320	13320	0
702	20240430	090100	598750	13320	13320	13320	13320	2
703	20240430	090000	572110	13240	13330	13330	13240	43