KissMeData/007860/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185000	633963890	9360	9360	9360	9360	1289
3	20240430	184900	633963890	9360	9360	9360	9360	0
4	20240430	184800	633963890	9360	9360	9360	9360	0
5	20240430	184700	633963890	9360	9360	9360	9360	0
6	20240430	184600	633963890	9360	9360	9360	9360	0
7	20240430	184500	633963890	9360	9360	9360	9360	0
8	20240430	184400	633963890	9360	9360	9360	9360	0
9	20240430	184300	633963890	9360	9360	9360	9360	0
10	20240430	184200	633963890	9360	9360	9360	9360	0
11	20240430	184100	633963890	9360	9360	9360	9360	0
12	20240430	184000	633963890	9360	9360	9360	9360	0
13	20240430	183900	633963890	9360	9360	9360	9360	0
14	20240430	183800	633963890	9360	9360	9360	9360	0
15	20240430	183700	633963890	9360	9360	9360	9360	0
16	20240430	183600	633963890	9360	9360	9360	9360	0
17	20240430	183500	633963890	9360	9360	9360	9360	0
18	20240430	183400	633963890	9360	9360	9360	9360	0
19	20240430	183300	633963890	9360	9360	9360	9360	0
20	20240430	183200	633963890	9360	9360	9360	9360	0
21	20240430	183100	633963890	9360	9360	9360	9360	0
22	20240430	183000	633963890	9360	9360	9360	9360	0
23	20240430	182900	633963890	9360	9360	9360	9360	0
24	20240430	182800	633963890	9360	9360	9360	9360	0
25	20240430	182700	633963890	9360	9360	9360	9360	0
26	20240430	182600	633963890	9360	9360	9360	9360	0
27	20240430	182500	633963890	9360	9360	9360	9360	0
28	20240430	182400	633963890	9360	9360	9360	9360	0
29	20240430	182300	633963890	9360	9360	9360	9360	0
30	20240430	182200	633963890	9360	9360	9360	9360	0
31	20240430	182100	633963890	9360	9360	9360	9360	0
32	20240430	182000	633963890	9360	9360	9360	9360	1289
33	20240430	181900	633963890	9360	9360	9360	9360	0
34	20240430	181800	633963890	9360	9360	9360	9360	0
35	20240430	181700	633963890	9360	9360	9360	9360	0
36	20240430	181600	633963890	9360	9360	9360	9360	0
37	20240430	181500	633963890	9360	9360	9360	9360	0
38	20240430	181400	633963890	9360	9360	9360	9360	0
39	20240430	181300	633963890	9360	9360	9360	9360	0
40	20240430	181200	633963890	9360	9360	9360	9360	0
41	20240430	181100	633963890	9360	9360	9360	9360	0
42	20240430	181000	633963890	9360	9360	9360	9360	0
43	20240430	180900	633963890	9360	9360	9360	9360	0
44	20240430	180800	633963890	9360	9360	9360	9360	0
45	20240430	180700	633963890	9360	9360	9360	9360	0
46	20240430	180600	633963890	9360	9360	9360	9360	0
47	20240430	180500	633963890	9360	9360	9360	9360	0
48	20240430	180400	633963890	9360	9360	9360	9360	0
49	20240430	180300	633963890	9360	9360	9360	9360	0
50	20240430	180200	633963890	9360	9360	9360	9360	0
51	20240430	180100	633963890	9360	9360	9360	9360	0
52	20240430	180000	633963890	9360	9360	9360	9360	0
53	20240430	175900	633963890	9360	9360	9360	9360	0
54	20240430	175800	633963890	9360	9360	9360	9360	0
55	20240430	175700	633963890	9360	9360	9360	9360	0
56	20240430	175600	633963890	9360	9360	9360	9360	0
57	20240430	175500	633963890	9360	9360	9360	9360	0
58	20240430	175400	633963890	9360	9360	9360	9360	0
59	20240430	175300	633963890	9360	9360	9360	9360	0
60	20240430	175200	633963890	9360	9360	9360	9360	0
61	20240430	175100	633963890	9360	9360	9360	9360	0
62	20240430	175000	633963890	9360	9360	9360	9360	1289
63	20240430	174900	633963890	9360	9360	9360	9360	0
64	20240430	174800	633963890	9360	9360	9360	9360	0
65	20240430	174700	633963890	9360	9360	9360	9360	0
66	20240430	174600	633963890	9360	9360	9360	9360	0
67	20240430	174500	633963890	9360	9360	9360	9360	0
68	20240430	174400	633963890	9360	9360	9360	9360	0
69	20240430	174300	633963890	9360	9360	9360	9360	0
70	20240430	174200	633963890	9360	9360	9360	9360	0
71	20240430	174100	633963890	9360	9360	9360	9360	0
72	20240430	174000	633963890	9360	9360	9360	9360	0
73	20240430	173900	633963890	9360	9360	9360	9360	0
74	20240430	173800	633963890	9360	9360	9360	9360	0
75	20240430	173700	633963890	9360	9360	9360	9360	0
76	20240430	173600	633963890	9360	9360	9360	9360	0
77	20240430	173500	633963890	9360	9360	9360	9360	0
78	20240430	173400	633963890	9360	9360	9360	9360	0
79	20240430	173300	633963890	9360	9360	9360	9360	0
80	20240430	173200	633963890	9360	9360	9360	9360	0
81	20240430	173100	633963890	9360	9360	9360	9360	0
82	20240430	173000	633963890	9360	9360	9360	9360	0
83	20240430	172900	633963890	9360	9360	9360	9360	0
84	20240430	172800	633963890	9360	9360	9360	9360	0
85	20240430	172700	633963890	9360	9360	9360	9360	0
86	20240430	172600	633963890	9360	9360	9360	9360	0
87	20240430	172500	633963890	9360	9360	9360	9360	0
88	20240430	172400	633963890	9360	9360	9360	9360	0
89	20240430	172300	633963890	9360	9360	9360	9360	0
90	20240430	172200	633963890	9360	9360	9360	9360	0
91	20240430	172100	633963890	9360	9360	9360	9360	0
92	20240430	172000	633963890	9360	9360	9360	9360	1289
93	20240430	171900	633963890	9360	9360	9360	9360	0
94	20240430	171800	633963890	9360	9360	9360	9360	0
95	20240430	171700	633963890	9360	9360	9360	9360	0
96	20240430	171600	633963890	9360	9360	9360	9360	0
97	20240430	171500	633963890	9360	9360	9360	9360	0
98	20240430	171400	633963890	9360	9360	9360	9360	0
99	20240430	171300	633963890	9360	9360	9360	9360	0
100	20240430	171200	633963890	9360	9360	9360	9360	0
101	20240430	171100	633963890	9360	9360	9360	9360	0
102	20240430	171000	633963890	9360	9360	9360	9360	0
103	20240430	170900	633963890	9360	9360	9360	9360	0
104	20240430	170800	633963890	9360	9360	9360	9360	0
105	20240430	170700	633963890	9360	9360	9360	9360	0
106	20240430	170600	633963890	9360	9360	9360	9360	0
107	20240430	170500	633963890	9360	9360	9360	9360	0
108	20240430	170400	633963890	9360	9360	9360	9360	0
109	20240430	170300	633963890	9360	9360	9360	9360	0
110	20240430	170200	633963890	9360	9360	9360	9360	0
111	20240430	170100	633963890	9360	9360	9360	9360	0
112	20240430	170000	633963890	9360	9360	9360	9360	0
113	20240430	165900	633963890	9360	9360	9360	9360	0
114	20240430	165800	633963890	9360	9360	9360	9360	0
115	20240430	165700	633963890	9360	9360	9360	9360	0
116	20240430	165600	633963890	9360	9360	9360	9360	0
117	20240430	165500	633963890	9360	9360	9360	9360	0
118	20240430	165400	633963890	9360	9360	9360	9360	0
119	20240430	165300	633963890	9360	9360	9360	9360	0
120	20240430	165200	633963890	9360	9360	9360	9360	0
121	20240430	165100	633963890	9360	9360	9360	9360	0
122	20240430	165000	633963890	9360	9360	9360	9360	1289
123	20240430	164900	633963890	9360	9360	9360	9360	0
124	20240430	164800	633963890	9360	9360	9360	9360	0
125	20240430	164700	633963890	9360	9360	9360	9360	0
126	20240430	164600	633963890	9360	9360	9360	9360	0
127	20240430	164500	633963890	9360	9360	9360	9360	0
128	20240430	164400	633963890	9360	9360	9360	9360	0
129	20240430	164300	633963890	9360	9360	9360	9360	0
130	20240430	164200	633963890	9360	9360	9360	9360	0
131	20240430	164100	633963890	9360	9360	9360	9360	0
132	20240430	164000	633963890	9360	9360	9360	9360	0
133	20240430	163900	633963890	9360	9360	9360	9360	0
134	20240430	163800	633963890	9360	9360	9360	9360	0
135	20240430	163700	633963890	9360	9360	9360	9360	0
136	20240430	163600	633963890	9360	9360	9360	9360	0
137	20240430	163500	633963890	9360	9360	9360	9360	0
138	20240430	163400	633963890	9360	9360	9360	9360	0
139	20240430	163300	633963890	9360	9360	9360	9360	0
140	20240430	163200	633963890	9360	9360	9360	9360	0
141	20240430	163100	633963890	9360	9360	9360	9360	0
142	20240430	163000	633963890	9360	9360	9360	9360	0
143	20240430	162900	633963890	9360	9360	9360	9360	0
144	20240430	162800	633963890	9360	9360	9360	9360	0
145	20240430	162700	633963890	9360	9360	9360	9360	0
146	20240430	162600	633963890	9360	9360	9360	9360	0
147	20240430	162500	633963890	9360	9360	9360	9360	0
148	20240430	162400	633963890	9360	9360	9360	9360	0
149	20240430	162300	633963890	9360	9360	9360	9360	0
150	20240430	162200	633963890	9360	9360	9360	9360	0
151	20240430	162100	633963890	9360	9360	9360	9360	0
152	20240430	162000	633963890	9360	9360	9360	9360	1289
153	20240430	161900	633963890	9360	9360	9360	9360	0
154	20240430	161800	633963890	9360	9360	9360	9360	0
155	20240430	161700	633963890	9360	9360	9360	9360	0
156	20240430	161600	633963890	9360	9360	9360	9360	0
157	20240430	161500	633963890	9360	9360	9360	9360	0
158	20240430	161400	633963890	9360	9360	9360	9360	0
159	20240430	161300	633963890	9360	9360	9360	9360	0
160	20240430	161200	633963890	9360	9360	9360	9360	0
161	20240430	161100	633963890	9360	9360	9360	9360	0
162	20240430	161000	633963890	9360	9360	9360	9360	0
163	20240430	160900	633963890	9360	9360	9360	9360	0
164	20240430	160800	633963890	9360	9360	9360	9360	0
165	20240430	160700	633963890	9360	9360	9360	9360	0
166	20240430	160600	633963890	9360	9360	9360	9360	0
167	20240430	160500	633963890	9360	9360	9360	9360	0
168	20240430	160400	633963890	9360	9360	9360	9360	0
169	20240430	160300	633963890	9360	9360	9360	9360	0
170	20240430	160200	633963890	9360	9360	9360	9360	0
171	20240430	160100	633963890	9360	9360	9360	9360	0
172	20240430	160000	633963890	9360	9360	9360	9360	0
173	20240430	155900	633963890	9360	9360	9360	9360	0
174	20240430	155800	633963890	9360	9360	9360	9360	0
175	20240430	155700	633963890	9360	9360	9360	9360	0
176	20240430	155600	633963890	9360	9360	9360	9360	0
177	20240430	155500	633963890	9360	9360	9360	9360	0
178	20240430	155400	633963890	9360	9360	9360	9360	0
179	20240430	155300	633963890	9360	9360	9360	9360	0
180	20240430	155200	633963890	9360	9360	9360	9360	0
181	20240430	155100	633963890	9360	9360	9360	9360	0
182	20240430	155000	633963890	9360	9360	9360	9360	1289
183	20240430	154900	633963890	9360	9360	9360	9360	0
184	20240430	154800	633963890	9360	9360	9360	9360	0
185	20240430	154700	633963890	9360	9360	9360	9360	0
186	20240430	154600	633963890	9360	9360	9360	9360	0
187	20240430	154500	633963890	9360	9360	9360	9360	0
188	20240430	154400	633963890	9360	9360	9360	9360	0
189	20240430	154300	633963890	9360	9360	9360	9360	0
190	20240430	154200	633963890	9360	9360	9360	9360	0
191	20240430	154100	633963890	9360	9360	9360	9360	0
192	20240430	154000	633963890	9360	9360	9360	9360	0
193	20240430	153900	633963890	9360	9360	9360	9360	0
194	20240430	153800	633963890	9360	9360	9360	9360	0
195	20240430	153700	633963890	9360	9360	9360	9360	0
196	20240430	153600	633963890	9360	9360	9360	9360	0
197	20240430	153500	633963890	9360	9360	9360	9360	0
198	20240430	153400	633963890	9360	9360	9360	9360	0
199	20240430	153300	633963890	9360	9360	9360	9360	0
200	20240430	153200	633963890	9360	9360	9360	9360	0
201	20240430	153100	633963890	9360	9360	9360	9360	0
202	20240430	153000	633963890	9360	9360	9360	9360	1289
203	20240430	152900	621898850	9360	9360	9360	9360	0
204	20240430	152800	621898850	9360	9360	9360	9360	0
205	20240430	152700	621898850	9360	9360	9360	9360	0
206	20240430	152600	621898850	9360	9360	9360	9360	0
207	20240430	152500	621898850	9360	9360	9360	9360	0
208	20240430	152400	621898850	9360	9360	9360	9360	0
209	20240430	152300	621898850	9360	9360	9360	9360	0
210	20240430	152200	621898850	9360	9360	9360	9360	0
211	20240430	152100	621898850	9360	9360	9360	9360	0
212	20240430	152000	621898850	9360	9360	9360	9360	0
213	20240430	151900	621898850	9360	9330	9360	9330	252
214	20240430	151800	619547470	9330	9370	9370	9330	108
215	20240430	151700	618539630	9370	9370	9370	9370	501
216	20240430	151600	613845260	9370	9350	9370	9330	775
217	20240430	151500	606598460	9350	9340	9350	9330	274
218	20240430	151400	604040280	9340	9330	9340	9330	109
219	20240430	151300	603023150	9330	9330	9340	9330	143
220	20240430	151200	601688450	9340	9340	9340	9340	19
221	20240430	151100	601510990	9340	9340	9340	9330	51
222	20240430	151000	601034690	9340	9330	9340	9330	3
223	20240430	150900	601006680	9340	9340	9340	9340	1
224	20240430	150800	600997340	9350	9330	9350	9330	56
225	20240430	150700	600474640	9330	9320	9330	9320	1027
226	20240430	150600	590902990	9320	9320	9320	9320	1250
227	20240430	150500	579252990	9330	9330	9330	9330	0
228	20240430	150400	579252990	9330	9320	9330	9320	12
229	20240430	150300	579141130	9320	9350	9350	9320	1761
230	20240430	150200	562706160	9360	9360	9360	9360	169
231	20240430	150100	561124320	9360	9360	9360	9360	0
232	20240430	150000	561124320	9360	9360	9360	9360	37
233	20240430	145900	560778000	9360	9360	9360	9360	1
234	20240430	145800	560768640	9350	9350	9350	9350	159
235	20240430	145700	559281990	9340	9360	9360	9340	341
236	20240430	145600	556093960	9350	9350	9350	9350	393
237	20240430	145500	552419410	9350	9350	9350	9350	1
238	20240430	145400	552410060	9340	9340	9340	9340	100
239	20240430	145300	551476060	9350	9350	9350	9350	0
240	20240430	145200	551476060	9350	9340	9350	9340	52
241	20240430	145100	550990360	9350	9350	9350	9350	184
242	20240430	145000	549269960	9350	9340	9350	9340	380
243	20240430	144900	545720750	9340	9340	9340	9340	0
244	20240430	144800	545720750	9340	9330	9340	9330	12
245	20240430	144700	545608680	9340	9340	9340	9340	200
246	20240430	144600	543740680	9340	9340	9340	9340	0
247	20240430	144500	543740680	9340	9330	9340	9330	71
248	20240430	144400	543078240	9330	9340	9340	9330	307
249	20240430	144300	540212460	9340	9340	9340	9340	24
250	20240430	144200	539988300	9340	9340	9340	9340	12
251	20240430	144100	539876220	9350	9340	9350	9340	37
252	20240430	144000	539530400	9340	9340	9340	9340	133
253	20240430	143900	538288180	9340	9350	9350	9340	515
254	20240430	143800	533477850	9360	9360	9360	9350	46
255	20240430	143700	533047720	9350	9360	9360	9350	27
256	20240430	143600	532795260	9350	9340	9350	9340	222
257	20240430	143500	530719570	9340	9350	9350	9340	58
258	20240430	143400	530177840	9340	9350	9350	9340	638
259	20240430	143300	524218090	9350	9350	9350	9340	270
260	20240430	143200	521694020	9350	9360	9360	9350	901
261	20240430	143100	513267500	9370	9370	9370	9370	0
262	20240430	143000	513267500	9370	9370	9370	9370	4
263	20240430	142900	513230020	9360	9360	9360	9360	185
264	20240430	142800	511498420	9370	9370	9370	9370	1
265	20240430	142700	511489050	9370	9370	9370	9370	0
266	20240430	142600	511489050	9370	9370	9370	9370	0
267	20240430	142500	511489050	9370	9370	9370	9370	0
268	20240430	142400	511489050	9370	9370	9370	9370	0
269	20240430	142300	511489050	9370	9370	9370	9370	0
270	20240430	142200	511489050	9370	9370	9370	9370	100
271	20240430	142100	510552050	9370	9370	9370	9370	0
272	20240430	142000	510552050	9370	9370	9370	9370	0
273	20240430	141900	510552050	9370	9360	9370	9350	108
274	20240430	141800	509541350	9370	9370	9370	9370	1
275	20240430	141700	509531980	9360	9360	9360	9360	743
276	20240430	141600	502577500	9370	9370	9370	9370	19
277	20240430	141500	502399470	9370	9370	9370	9370	50
278	20240430	141400	501930970	9380	9380	9380	9380	0
279	20240430	141300	501930970	9380	9370	9380	9370	52
280	20240430	141200	501443220	9380	9380	9380	9380	1
281	20240430	141100	501433840	9360	9360	9360	9360	0
282	20240430	141000	501433840	9360	9360	9360	9360	46
283	20240430	140900	501003280	9360	9370	9370	9360	810
284	20240430	140800	493414830	9360	9360	9360	9360	0
285	20240430	140700	493414830	9360	9360	9360	9360	0
286	20240430	140600	493414830	9360	9360	9370	9360	161
287	20240430	140500	491907860	9380	9380	9390	9380	1730
288	20240430	140400	475680450	9380	9380	9390	9380	1574
289	20240430	140300	460916060	9390	9390	9390	9390	42
290	20240430	140200	460521680	9400	9400	9400	9400	1
291	20240430	140100	460512280	9390	9390	9390	9390	258
292	20240430	140000	458089660	9390	9390	9390	9390	1
293	20240430	135900	458080270	9390	9390	9390	9390	21
294	20240430	135800	457883080	9400	9400	9400	9400	0
295	20240430	135700	457883080	9400	9400	9400	9400	3
296	20240430	135600	457854880	9400	9400	9400	9400	0
297	20240430	135500	457854880	9400	9400	9400	9400	0
298	20240430	135400	457854880	9400	9400	9400	9400	2
299	20240430	135300	457836080	9390	9390	9390	9390	0
300	20240430	135200	457836080	9390	9390	9390	9390	0
301	20240430	135100	457836080	9390	9390	9390	9390	200
302	20240430	135000	455958080	9390	9390	9390	9390	0
303	20240430	134900	455958080	9390	9390	9390	9390	0
304	20240430	134800	455958080	9390	9390	9390	9390	1462
305	20240430	134700	442229900	9390	9390	9390	9390	0
306	20240430	134600	442229900	9390	9390	9390	9390	0
307	20240430	134500	442229900	9390	9390	9390	9390	0
308	20240430	134400	442229900	9390	9390	9390	9390	0
309	20240430	134300	442229900	9390	9390	9390	9390	51
310	20240430	134200	441751010	9380	9370	9380	9370	1112
311	20240430	134100	431322950	9380	9380	9380	9380	0
312	20240430	134000	431322950	9380	9360	9380	9360	21
313	20240430	133900	431126370	9370	9370	9370	9370	170
314	20240430	133800	429533470	9380	9380	9380	9380	0
315	20240430	133700	429533470	9380	9380	9380	9380	21
316	20240430	133600	429336490	9380	9380	9380	9380	0
317	20240430	133500	429336490	9380	9380	9380	9380	0
318	20240430	133400	429336490	9380	9380	9380	9380	0
319	20240430	133300	429336490	9380	9380	9380	9380	0
320	20240430	133200	429336490	9380	9380	9380	9380	0
321	20240430	133100	429336490	9380	9380	9380	9380	53
322	20240430	133000	428839350	9380	9380	9380	9380	2
323	20240430	132900	428820590	9390	9390	9390	9390	1
324	20240430	132800	428811200	9380	9380	9380	9380	0
325	20240430	132700	428811200	9380	9370	9380	9360	2531
326	20240430	132600	405093880	9370	9370	9370	9370	0
327	20240430	132500	405093880	9370	9370	9370	9370	0
328	20240430	132400	405093880	9370	9370	9370	9370	0
329	20240430	132300	405093880	9370	9370	9370	9370	0
330	20240430	132200	405093880	9370	9360	9370	9360	2
331	20240430	132100	405075150	9360	9360	9360	9360	620
332	20240430	132000	399271950	9360	9360	9360	9360	0
333	20240430	131900	399271950	9360	9360	9360	9360	0
334	20240430	131800	399271950	9360	9360	9360	9360	185
335	20240430	131700	397540350	9360	9360	9360	9360	22
336	20240430	131600	397334430	9360	9370	9370	9360	34
337	20240430	131500	397016080	9360	9360	9360	9360	22
338	20240430	131400	396810160	9370	9370	9370	9370	1
339	20240430	131300	396800790	9360	9360	9360	9360	23
340	20240430	131200	396585510	9360	9370	9370	9360	25
341	20240430	131100	396351480	9370	9370	9370	9360	39
342	20240430	131000	395986270	9370	9360	9370	9360	125
343	20240430	130900	394816260	9360	9360	9360	9360	0
344	20240430	130800	394816260	9360	9360	9360	9360	1
345	20240430	130700	394806900	9370	9370	9370	9370	3
346	20240430	130600	394778790	9360	9360	9360	9360	734
347	20240430	130500	387908550	9360	9360	9360	9360	500
348	20240430	130400	383228550	9360	9360	9360	9360	0
349	20240430	130300	383228550	9360	9360	9360	9360	0
350	20240430	130200	383228550	9360	9360	9360	9360	0
351	20240430	130100	383228550	9360	9360	9360	9360	0
352	20240430	130000	383228550	9360	9350	9360	9350	7
353	20240430	125900	383163090	9360	9360	9360	9350	16
354	20240430	125800	383013450	9350	9350	9360	9350	27
355	20240430	125700	382760970	9360	9350	9360	9350	21
356	20240430	125600	382564590	9350	9350	9350	9350	9
357	20240430	125500	382480440	9360	9360	9360	9360	1
358	20240430	125400	382471080	9350	9360	9360	9350	14
359	20240430	125300	382340080	9360	9350	9360	9350	66
360	20240430	125200	381722420	9360	9360	9360	9350	26
361	20240430	125100	381479260	9350	9350	9350	9350	8
362	20240430	125000	381404460	9360	9360	9360	9360	0
363	20240430	124900	381404460	9360	9360	9360	9360	2
364	20240430	124800	381385740	9340	9360	9360	9340	487
365	20240430	124700	376836950	9370	9370	9370	9370	0
366	20240430	124600	376836950	9370	9370	9370	9370	1
367	20240430	124500	376827580	9370	9370	9370	9370	1
368	20240430	124400	376818210	9360	9360	9360	9360	349
369	20240430	124300	373551570	9360	9350	9360	9350	100
370	20240430	124200	372616550	9360	9360	9360	9360	0
371	20240430	124100	372616550	9360	9350	9360	9350	225
372	20240430	124000	370512790	9360	9360	9360	9360	0
373	20240430	123900	370512790	9360	9360	9360	9360	0
374	20240430	123800	370512790	9360	9360	9360	9350	218
375	20240430	123700	368474460	9350	9350	9360	9350	40
376	20240430	123600	368100430	9360	9360	9360	9350	140
377	20240430	123500	366791350	9350	9350	9360	9350	25
378	20240430	123400	366557590	9360	9350	9360	9350	15
379	20240430	123300	366417310	9360	9350	9360	9350	13
380	20240430	123200	366295750	9360	9360	9360	9350	15
381	20240430	123100	366155480	9350	9350	9350	9350	12
382	20240430	123000	366043280	9350	9350	9350	9350	26
383	20240430	122900	365800180	9360	9360	9360	9360	0
384	20240430	122800	365800180	9360	9360	9360	9350	66
385	20240430	122700	365182540	9360	9360	9360	9350	28
386	20240430	122600	364920710	9350	9350	9360	9350	113
387	20240430	122500	363864150	9360	9350	9360	9350	14
388	20240430	122400	363733230	9350	9350	9350	9350	13
389	20240430	122300	363611680	9350	9350	9350	9350	13
390	20240430	122200	363490130	9360	9360	9360	9360	0
391	20240430	122100	363490130	9360	9360	9360	9360	3
392	20240430	122000	363462050	9360	9360	9360	9360	0
393	20240430	121900	363462050	9360	9360	9360	9360	3
394	20240430	121800	363433970	9360	9360	9360	9360	0
395	20240430	121700	363433970	9360	9350	9360	9350	490
396	20240430	121600	358852450	9350	9340	9350	9340	19
397	20240430	121500	358674980	9350	9340	9350	9340	23
398	20240430	121400	358460130	9350	9350	9350	9350	1
399	20240430	121300	358450780	9340	9350	9350	9340	22
400	20240430	121200	358245280	9340	9350	9350	9340	23
401	20240430	121100	358030450	9340	9350	9350	9340	22
402	20240430	121000	357824960	9340	9350	9350	9340	24
403	20240430	120900	357600770	9340	9360	9360	9340	388
404	20240430	120800	353975830	9360	9360	9360	9360	2
405	20240430	120700	353957110	9360	9360	9360	9360	1
406	20240430	120600	353947750	9360	9360	9360	9360	0
407	20240430	120500	353947750	9360	9360	9360	9360	7
408	20240430	120400	353882230	9360	9360	9360	9360	0
409	20240430	120300	353882230	9360	9360	9360	9360	0
410	20240430	120200	353882230	9360	9350	9360	9350	2
411	20240430	120100	353863520	9350	9340	9350	9340	370
412	20240430	120000	350406810	9340	9340	9340	9340	0
413	20240430	115900	350406810	9340	9340	9340	9330	689
414	20240430	115800	343971570	9340	9340	9340	9330	245
415	20240430	115700	341683550	9340	9340	9340	9340	7
416	20240430	115600	341618170	9340	9330	9340	9330	40
417	20240430	115500	341244860	9340	9330	9340	9330	3
418	20240430	115400	341216850	9340	9330	9340	9330	45
419	20240430	115300	340796850	9340	9340	9340	9330	9
420	20240430	115200	340712860	9340	9330	9340	9330	217
421	20240430	115100	338688130	9330	9320	9330	9320	35
422	20240430	115000	338361900	9330	9320	9330	9320	21
423	20240430	114900	338166160	9320	9320	9320	9320	11
424	20240430	114800	338063640	9320	9320	9320	9320	100
425	20240430	114700	337131640	9330	9320	9330	9320	336
426	20240430	114600	333999110	9330	9330	9330	9330	2
427	20240430	114500	333980450	9320	9320	9330	9320	19
428	20240430	114400	333803360	9330	9320	9330	9320	35
429	20240430	114300	333477150	9330	9330	9330	9320	122
430	20240430	114200	332339070	9320	9330	9330	9320	18
431	20240430	114100	332171300	9320	9310	9320	9310	55
432	20240430	114000	331659240	9330	9320	9330	9320	233
433	20240430	113900	329487660	9320	9320	9320	9320	55
434	20240430	113800	328975060	9310	9320	9320	9310	48
435	20240430	113700	328528160	9320	9320	9320	9320	0
436	20240430	113600	328528160	9320	9320	9320	9320	1
437	20240430	113500	328518840	9310	9310	9310	9310	290
438	20240430	113400	325818940	9330	9310	9330	9310	50
439	20240430	113300	325353230	9320	9320	9320	9320	50
440	20240430	113200	324887230	9320	9310	9320	9310	51
441	20240430	113100	324412410	9330	9320	9330	9320	200
442	20240430	113000	322547880	9320	9310	9320	9310	83
443	20240430	112900	321775130	9330	9330	9330	9330	0
444	20240430	112800	321775130	9330	9330	9330	9330	0
445	20240430	112700	321775130	9330	9330	9330	9330	0
446	20240430	112600	321775130	9330	9320	9330	9320	241
447	20240430	112500	319529000	9330	9330	9330	9330	60
448	20240430	112400	318969200	9330	9330	9330	9330	180
449	20240430	112300	317289800	9330	9330	9330	9330	27
450	20240430	112200	317037890	9330	9320	9330	9320	141
451	20240430	112100	315723060	9320	9320	9320	9320	91
452	20240430	112000	314874940	9320	9330	9330	9320	404
453	20240430	111900	311108290	9340	9330	9340	9330	28
454	20240430	111800	310847040	9340	9340	9340	9340	1
455	20240430	111700	310837700	9330	9330	9330	9330	83
456	20240430	111600	310063310	9340	9340	9340	9340	0
457	20240430	111500	310063310	9340	9340	9340	9340	1
458	20240430	111400	310053970	9330	9330	9330	9330	0
459	20240430	111300	310053970	9330	9330	9330	9330	28
460	20240430	111200	309792730	9330	9330	9330	9330	36
461	20240430	111100	309456850	9330	9330	9330	9330	209
462	20240430	111000	307506880	9330	9330	9330	9330	302
463	20240430	110900	304689220	9320	9320	9330	9320	47
464	20240430	110800	304251170	9320	9330	9330	9320	51
465	20240430	110700	303775840	9320	9330	9330	9320	1191
466	20240430	110600	292675710	9320	9330	9330	9320	1276
467	20240430	110500	280778280	9340	9340	9340	9340	117
468	20240430	110400	279685500	9340	9330	9340	9330	18
469	20240430	110300	279517550	9340	9340	9340	9340	1
470	20240430	110200	279508210	9330	9350	9350	9330	363
471	20240430	110100	276120820	9370	9370	9370	9370	0
472	20240430	110000	276120820	9370	9370	9370	9370	0
473	20240430	105900	276120820	9370	9370	9370	9370	0
474	20240430	105800	276120820	9370	9340	9370	9340	1210
475	20240430	105700	264785110	9340	9340	9340	9340	25
476	20240430	105600	264551610	9340	9340	9340	9340	15
477	20240430	105500	264411510	9350	9330	9350	9330	529
478	20240430	105400	259467160	9330	9330	9340	9330	48
479	20240430	105300	259019310	9340	9350	9350	9330	16
480	20240430	105200	258869950	9340	9340	9340	9340	167
481	20240430	105100	257310170	9340	9340	9340	9340	1
482	20240430	105000	257300830	9350	9350	9350	9350	0
483	20240430	104900	257300830	9350	9350	9350	9350	0
484	20240430	104800	257300830	9350	9350	9350	9350	0
485	20240430	104700	257300830	9350	9350	9350	9350	0
486	20240430	104600	257300830	9350	9350	9350	9350	0
487	20240430	104500	257300830	9350	9350	9350	9350	1
488	20240430	104400	257291480	9320	9340	9340	9320	371
489	20240430	104300	253830240	9360	9360	9360	9360	1
490	20240430	104200	253820880	9330	9340	9340	9330	292
491	20240430	104100	251095510	9360	9360	9360	9360	1
492	20240430	104000	251086150	9350	9350	9350	9350	2
493	20240430	103900	251067450	9360	9360	9360	9360	0
494	20240430	103800	251067450	9360	9360	9360	9360	1
495	20240430	103700	251058090	9330	9350	9350	9330	333
496	20240430	103600	247949880	9370	9370	9370	9370	0
497	20240430	103500	247949880	9370	9370	9370	9370	0
498	20240430	103400	247949880	9370	9370	9370	9370	0
499	20240430	103300	247949880	9370	9370	9370	9370	0
500	20240430	103200	247949880	9370	9350	9370	9350	188
501	20240430	103100	246192060	9340	9340	9340	9340	67
502	20240430	103000	245566280	9340	9340	9350	9340	82
503	20240430	102900	244800390	9330	9340	9370	9330	279
504	20240430	102800	242195130	9340	9380	9380	9340	109
505	20240430	102700	241176450	9350	9350	9350	9350	5
506	20240430	102600	241129700	9380	9380	9380	9380	35
507	20240430	102500	240801400	9380	9380	9380	9380	0
508	20240430	102400	240801400	9380	9380	9380	9380	0
509	20240430	102300	240801400	9380	9370	9380	9370	201
510	20240430	102200	238918020	9380	9370	9380	9370	107
511	20240430	102100	237914980	9370	9370	9370	9370	0
512	20240430	102000	237914980	9370	9370	9370	9370	0
513	20240430	101900	237914980	9370	9370	9370	9370	1
514	20240430	101800	237905610	9350	9350	9350	9350	21
515	20240430	101700	237709260	9330	9360	9360	9330	1157
516	20240430	101600	226892460	9340	9350	9350	9340	19
517	20240430	101500	226714980	9340	9330	9340	9330	420
518	20240430	101400	222796080	9330	9350	9350	9330	1098
519	20240430	101300	212536550	9360	9360	9360	9360	130
520	20240430	101200	211319750	9390	9380	9390	9360	778
521	20240430	101100	204028930	9390	9390	9390	9390	0
522	20240430	101000	204028930	9390	9390	9390	9390	2
523	20240430	100900	204010150	9400	9400	9400	9400	0
524	20240430	100800	204010150	9400	9400	9400	9400	0
525	20240430	100700	204010150	9400	9400	9400	9400	47
526	20240430	100600	203568350	9400	9400	9400	9400	2
527	20240430	100500	203549550	9380	9400	9400	9380	276
528	20240430	100400	200958420	9390	9390	9390	9390	51
529	20240430	100300	200479530	9400	9400	9400	9400	0
530	20240430	100200	200479530	9400	9380	9400	9380	21
531	20240430	100100	200282530	9400	9400	9400	9400	0
532	20240430	100000	200282530	9400	9400	9400	9400	1
533	20240430	095900	200273130	9400	9400	9400	9400	3
534	20240430	095800	200244930	9400	9400	9400	9400	1
535	20240430	095700	200235530	9380	9380	9380	9380	0
536	20240430	095600	200235530	9380	9380	9380	9380	0
537	20240430	095500	200235530	9380	9390	9390	9380	639
538	20240430	095400	194235830	9390	9390	9390	9390	12
539	20240430	095300	194123150	9390	9390	9390	9390	116
540	20240430	095200	193033910	9390	9390	9390	9390	1
541	20240430	095100	193024520	9380	9380	9380	9380	78
542	20240430	095000	192292880	9380	9380	9380	9380	33
543	20240430	094900	191983340	9380	9380	9380	9380	1
544	20240430	094800	191973960	9350	9360	9360	9350	827
545	20240430	094700	184233500	9350	9360	9360	9350	1051
546	20240430	094600	174397050	9390	9390	9390	9390	0
547	20240430	094500	174397050	9390	9370	9400	9360	1669
548	20240430	094400	158738790	9370	9380	9380	9370	91
549	20240430	094300	157885330	9410	9410	9410	9410	0
550	20240430	094200	157885330	9410	9410	9410	9410	8
551	20240430	094100	157810050	9410	9410	9410	9410	0
552	20240430	094000	157810050	9410	9410	9410	9410	1
553	20240430	093900	157800640	9400	9400	9400	9400	65
554	20240430	093800	157189640	9400	9400	9400	9400	0
555	20240430	093700	157189640	9400	9400	9400	9400	35
556	20240430	093600	156860640	9400	9400	9400	9400	3
557	20240430	093500	156832440	9400	9400	9400	9400	252
558	20240430	093400	154463640	9400	9390	9400	9360	1055
559	20240430	093300	144580000	9390	9390	9390	9390	1
560	20240430	093200	144570610	9390	9390	9390	9390	5
561	20240430	093100	144523660	9390	9390	9390	9390	0
562	20240430	093000	144523660	9390	9390	9390	9390	0
563	20240430	092900	144523660	9390	9390	9390	9390	3
564	20240430	092800	144495490	9390	9350	9390	9350	125
565	20240430	092700	143323280	9380	9360	9380	9350	467
566	20240430	092600	138956790	9380	9380	9380	9350	147
567	20240430	092500	137582250	9380	9360	9380	9360	411
568	20240430	092400	133733680	9350	9350	9350	9340	382
569	20240430	092300	130163800	9350	9360	9360	9350	101
570	20240430	092200	129219440	9350	9360	9360	9350	90
571	20240430	092100	128377740	9360	9370	9370	9360	228
572	20240430	092000	126242140	9370	9370	9370	9370	25
573	20240430	091900	126007890	9410	9410	9410	9410	0
574	20240430	091800	126007890	9410	9410	9410	9410	1333
575	20240430	091700	113464360	9410	9410	9410	9410	0
576	20240430	091600	113464360	9410	9400	9410	9400	106
577	20240430	091500	112467080	9410	9410	9410	9410	48
578	20240430	091400	112015400	9420	9420	9420	9420	0
579	20240430	091300	112015400	9420	9370	9420	9360	1684
580	20240430	091200	96251930	9400	9400	9400	9400	1
581	20240430	091100	96242530	9400	9370	9400	9370	891
582	20240430	091000	87879240	9390	9390	9390	9390	0
583	20240430	090900	87879240	9390	9380	9390	9380	31
584	20240430	090800	87588450	9390	9360	9390	9360	601
585	20240430	090700	81963000	9360	9380	9380	9360	1295
586	20240430	090600	69841700	9390	9400	9400	9370	7087
587	20240430	090500	3426580	9400	9420	9420	9400	24
588	20240430	090400	3200720	9430	9430	9430	9430	32
589	20240430	090300	2898960	9440	9440	9440	9430	42
590	20240430	090200	2502700	9440	9440	9440	9440	40
591	20240430	090100	2125100	9440	9410	9440	9370	101
592	20240430	090000	1176270	9410	9410	9420	9410	125