KissMeData/016710/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	190200	171988200	9140	9140	9140	9140	188
3	20240430	190100	171988200	9140	9140	9140	9140	0
4	20240430	190000	171988200	9140	9140	9140	9140	0
5	20240430	185900	171988200	9140	9140	9140	9140	0
6	20240430	185800	171988200	9140	9140	9140	9140	0
7	20240430	185700	171988200	9140	9140	9140	9140	0
8	20240430	185600	171988200	9140	9140	9140	9140	0
9	20240430	185500	171988200	9140	9140	9140	9140	0
10	20240430	185400	171988200	9140	9140	9140	9140	0
11	20240430	185300	171988200	9140	9140	9140	9140	0
12	20240430	185200	171988200	9140	9140	9140	9140	0
13	20240430	185100	171988200	9140	9140	9140	9140	0
14	20240430	185000	171988200	9140	9140	9140	9140	0
15	20240430	184900	171988200	9140	9140	9140	9140	0
16	20240430	184800	171988200	9140	9140	9140	9140	0
17	20240430	184700	171988200	9140	9140	9140	9140	0
18	20240430	184600	171988200	9140	9140	9140	9140	0
19	20240430	184500	171988200	9140	9140	9140	9140	0
20	20240430	184400	171988200	9140	9140	9140	9140	0
21	20240430	184300	171988200	9140	9140	9140	9140	0
22	20240430	184200	171988200	9140	9140	9140	9140	0
23	20240430	184100	171988200	9140	9140	9140	9140	0
24	20240430	184000	171988200	9140	9140	9140	9140	0
25	20240430	183900	171988200	9140	9140	9140	9140	0
26	20240430	183800	171988200	9140	9140	9140	9140	0
27	20240430	183700	171988200	9140	9140	9140	9140	0
28	20240430	183600	171988200	9140	9140	9140	9140	0
29	20240430	183500	171988200	9140	9140	9140	9140	0
30	20240430	183400	171988200	9140	9140	9140	9140	0
31	20240430	183300	171988200	9140	9140	9140	9140	0
32	20240430	183200	171988200	9140	9140	9140	9140	188
33	20240430	183100	171988200	9140	9140	9140	9140	0
34	20240430	183000	171988200	9140	9140	9140	9140	0
35	20240430	182900	171988200	9140	9140	9140	9140	0
36	20240430	182800	171988200	9140	9140	9140	9140	0
37	20240430	182700	171988200	9140	9140	9140	9140	0
38	20240430	182600	171988200	9140	9140	9140	9140	0
39	20240430	182500	171988200	9140	9140	9140	9140	0
40	20240430	182400	171988200	9140	9140	9140	9140	0
41	20240430	182300	171988200	9140	9140	9140	9140	0
42	20240430	182200	171988200	9140	9140	9140	9140	0
43	20240430	182100	171988200	9140	9140	9140	9140	0
44	20240430	182000	171988200	9140	9140	9140	9140	0
45	20240430	181900	171988200	9140	9140	9140	9140	0
46	20240430	181800	171988200	9140	9140	9140	9140	0
47	20240430	181700	171988200	9140	9140	9140	9140	0
48	20240430	181600	171988200	9140	9140	9140	9140	0
49	20240430	181500	171988200	9140	9140	9140	9140	0
50	20240430	181400	171988200	9140	9140	9140	9140	0
51	20240430	181300	171988200	9140	9140	9140	9140	0
52	20240430	181200	171988200	9140	9140	9140	9140	0
53	20240430	181100	171988200	9140	9140	9140	9140	0
54	20240430	181000	171988200	9140	9140	9140	9140	0
55	20240430	180900	171988200	9140	9140	9140	9140	0
56	20240430	180800	171988200	9140	9140	9140	9140	0
57	20240430	180700	171988200	9140	9140	9140	9140	0
58	20240430	180600	171988200	9140	9140	9140	9140	0
59	20240430	180500	171988200	9140	9140	9140	9140	0
60	20240430	180400	171988200	9140	9140	9140	9140	0
61	20240430	180300	171988200	9140	9140	9140	9140	0
62	20240430	180200	171988200	9140	9140	9140	9140	188
63	20240430	180100	171988200	9140	9140	9140	9140	0
64	20240430	180000	171988200	9140	9140	9140	9140	0
65	20240430	175900	171988200	9140	9140	9140	9140	0
66	20240430	175800	171988200	9140	9140	9140	9140	0
67	20240430	175700	171988200	9140	9140	9140	9140	0
68	20240430	175600	171988200	9140	9140	9140	9140	0
69	20240430	175500	171988200	9140	9140	9140	9140	0
70	20240430	175400	171988200	9140	9140	9140	9140	0
71	20240430	175300	171988200	9140	9140	9140	9140	0
72	20240430	175200	171988200	9140	9140	9140	9140	0
73	20240430	175100	171988200	9140	9140	9140	9140	0
74	20240430	175000	171988200	9140	9140	9140	9140	0
75	20240430	174900	171988200	9140	9140	9140	9140	0
76	20240430	174800	171988200	9140	9140	9140	9140	0
77	20240430	174700	171988200	9140	9140	9140	9140	0
78	20240430	174600	171988200	9140	9140	9140	9140	0
79	20240430	174500	171988200	9140	9140	9140	9140	0
80	20240430	174400	171988200	9140	9140	9140	9140	0
81	20240430	174300	171988200	9140	9140	9140	9140	0
82	20240430	174200	171988200	9140	9140	9140	9140	0
83	20240430	174100	171988200	9140	9140	9140	9140	0
84	20240430	174000	171988200	9140	9140	9140	9140	0
85	20240430	173900	171988200	9140	9140	9140	9140	0
86	20240430	173800	171988200	9140	9140	9140	9140	0
87	20240430	173700	171988200	9140	9140	9140	9140	0
88	20240430	173600	171988200	9140	9140	9140	9140	0
89	20240430	173500	171988200	9140	9140	9140	9140	0
90	20240430	173400	171988200	9140	9140	9140	9140	0
91	20240430	173300	171988200	9140	9140	9140	9140	0
92	20240430	173200	171988200	9140	9140	9140	9140	188
93	20240430	173100	171988200	9140	9140	9140	9140	0
94	20240430	173000	171988200	9140	9140	9140	9140	0
95	20240430	172900	171988200	9140	9140	9140	9140	0
96	20240430	172800	171988200	9140	9140	9140	9140	0
97	20240430	172700	171988200	9140	9140	9140	9140	0
98	20240430	172600	171988200	9140	9140	9140	9140	0
99	20240430	172500	171988200	9140	9140	9140	9140	0
100	20240430	172400	171988200	9140	9140	9140	9140	0
101	20240430	172300	171988200	9140	9140	9140	9140	0
102	20240430	172200	171988200	9140	9140	9140	9140	0
103	20240430	172100	171988200	9140	9140	9140	9140	0
104	20240430	172000	171988200	9140	9140	9140	9140	0
105	20240430	171900	171988200	9140	9140	9140	9140	0
106	20240430	171800	171988200	9140	9140	9140	9140	0
107	20240430	171700	171988200	9140	9140	9140	9140	0
108	20240430	171600	171988200	9140	9140	9140	9140	0
109	20240430	171500	171988200	9140	9140	9140	9140	0
110	20240430	171400	171988200	9140	9140	9140	9140	0
111	20240430	171300	171988200	9140	9140	9140	9140	0
112	20240430	171200	171988200	9140	9140	9140	9140	0
113	20240430	171100	171988200	9140	9140	9140	9140	0
114	20240430	171000	171988200	9140	9140	9140	9140	0
115	20240430	170900	171988200	9140	9140	9140	9140	0
116	20240430	170800	171988200	9140	9140	9140	9140	0
117	20240430	170700	171988200	9140	9140	9140	9140	0
118	20240430	170600	171988200	9140	9140	9140	9140	0
119	20240430	170500	171988200	9140	9140	9140	9140	0
120	20240430	170400	171988200	9140	9140	9140	9140	0
121	20240430	170300	171988200	9140	9140	9140	9140	0
122	20240430	170200	171988200	9140	9140	9140	9140	188
123	20240430	170100	171988200	9140	9140	9140	9140	0
124	20240430	170000	171988200	9140	9140	9140	9140	0
125	20240430	165900	171988200	9140	9140	9140	9140	0
126	20240430	165800	171988200	9140	9140	9140	9140	0
127	20240430	165700	171988200	9140	9140	9140	9140	0
128	20240430	165600	171988200	9140	9140	9140	9140	0
129	20240430	165500	171988200	9140	9140	9140	9140	0
130	20240430	165400	171988200	9140	9140	9140	9140	0
131	20240430	165300	171988200	9140	9140	9140	9140	0
132	20240430	165200	171988200	9140	9140	9140	9140	0
133	20240430	165100	171988200	9140	9140	9140	9140	0
134	20240430	165000	171988200	9140	9140	9140	9140	0
135	20240430	164900	171988200	9140	9140	9140	9140	0
136	20240430	164800	171988200	9140	9140	9140	9140	0
137	20240430	164700	171988200	9140	9140	9140	9140	0
138	20240430	164600	171988200	9140	9140	9140	9140	0
139	20240430	164500	171988200	9140	9140	9140	9140	0
140	20240430	164400	171988200	9140	9140	9140	9140	0
141	20240430	164300	171988200	9140	9140	9140	9140	0
142	20240430	164200	171988200	9140	9140	9140	9140	0
143	20240430	164100	171988200	9140	9140	9140	9140	0
144	20240430	164000	171988200	9140	9140	9140	9140	0
145	20240430	163900	171988200	9140	9140	9140	9140	0
146	20240430	163800	171988200	9140	9140	9140	9140	0
147	20240430	163700	171988200	9140	9140	9140	9140	0
148	20240430	163600	171988200	9140	9140	9140	9140	0
149	20240430	163500	171988200	9140	9140	9140	9140	0
150	20240430	163400	171988200	9140	9140	9140	9140	0
151	20240430	163300	171988200	9140	9140	9140	9140	0
152	20240430	163200	171988200	9140	9140	9140	9140	188
153	20240430	163100	171988200	9140	9140	9140	9140	0
154	20240430	163000	171988200	9140	9140	9140	9140	0
155	20240430	162900	171988200	9140	9140	9140	9140	0
156	20240430	162800	171988200	9140	9140	9140	9140	0
157	20240430	162700	171988200	9140	9140	9140	9140	0
158	20240430	162600	171988200	9140	9140	9140	9140	0
159	20240430	162500	171988200	9140	9140	9140	9140	0
160	20240430	162400	171988200	9140	9140	9140	9140	0
161	20240430	162300	171988200	9140	9140	9140	9140	0
162	20240430	162200	171988200	9140	9140	9140	9140	0
163	20240430	162100	171988200	9140	9140	9140	9140	0
164	20240430	162000	171988200	9140	9140	9140	9140	0
165	20240430	161900	171988200	9140	9140	9140	9140	0
166	20240430	161800	171988200	9140	9140	9140	9140	0
167	20240430	161700	171988200	9140	9140	9140	9140	0
168	20240430	161600	171988200	9140	9140	9140	9140	0
169	20240430	161500	171988200	9140	9140	9140	9140	0
170	20240430	161400	171988200	9140	9140	9140	9140	0
171	20240430	161300	171988200	9140	9140	9140	9140	0
172	20240430	161200	171988200	9140	9140	9140	9140	0
173	20240430	161100	171988200	9140	9140	9140	9140	0
174	20240430	161000	171988200	9140	9140	9140	9140	0
175	20240430	160900	171988200	9140	9140	9140	9140	0
176	20240430	160800	171988200	9140	9140	9140	9140	0
177	20240430	160700	171988200	9140	9140	9140	9140	0
178	20240430	160600	171988200	9140	9140	9140	9140	0
179	20240430	160500	171988200	9140	9140	9140	9140	0
180	20240430	160400	171988200	9140	9140	9140	9140	0
181	20240430	160300	171988200	9140	9140	9140	9140	0
182	20240430	160200	171988200	9140	9140	9140	9140	188
183	20240430	160100	171988200	9140	9140	9140	9140	0
184	20240430	160000	171988200	9140	9140	9140	9140	0
185	20240430	155900	171988200	9140	9140	9140	9140	0
186	20240430	155800	171988200	9140	9140	9140	9140	0
187	20240430	155700	171988200	9140	9140	9140	9140	0
188	20240430	155600	171988200	9140	9140	9140	9140	0
189	20240430	155500	171988200	9140	9140	9140	9140	0
190	20240430	155400	171988200	9140	9140	9140	9140	0
191	20240430	155300	171988200	9140	9140	9140	9140	0
192	20240430	155200	171988200	9140	9140	9140	9140	0
193	20240430	155100	171988200	9140	9140	9140	9140	0
194	20240430	155000	171988200	9140	9140	9140	9140	0
195	20240430	154900	171988200	9140	9140	9140	9140	0
196	20240430	154800	171988200	9140	9140	9140	9140	0
197	20240430	154700	171988200	9140	9140	9140	9140	0
198	20240430	154600	171988200	9140	9140	9140	9140	0
199	20240430	154500	171988200	9140	9140	9140	9140	0
200	20240430	154400	171988200	9140	9140	9140	9140	0
201	20240430	154300	171988200	9140	9140	9140	9140	0
202	20240430	154200	171988200	9140	9140	9140	9140	0
203	20240430	154100	171988200	9140	9140	9140	9140	0
204	20240430	154000	171988200	9140	9140	9140	9140	0
205	20240430	153900	171988200	9140	9140	9140	9140	0
206	20240430	153800	171988200	9140	9140	9140	9140	0
207	20240430	153700	171988200	9140	9140	9140	9140	0
208	20240430	153600	171988200	9140	9140	9140	9140	0
209	20240430	153500	171988200	9140	9140	9140	9140	0
210	20240430	153400	171988200	9140	9140	9140	9140	0
211	20240430	153300	171988200	9140	9140	9140	9140	0
212	20240430	153200	171988200	9140	9140	9140	9140	188
213	20240430	153100	171988200	9140	9140	9140	9140	0
214	20240430	153000	171988200	9140	9140	9140	9140	188
215	20240430	152900	170269880	9120	9120	9120	9120	0
216	20240430	152800	170269880	9120	9120	9120	9120	0
217	20240430	152700	170269880	9120	9120	9120	9120	0
218	20240430	152600	170269880	9120	9120	9120	9120	0
219	20240430	152500	170269880	9120	9120	9120	9120	0
220	20240430	152400	170269880	9120	9120	9120	9120	0
221	20240430	152300	170269880	9120	9120	9120	9120	0
222	20240430	152200	170269880	9120	9120	9120	9120	0
223	20240430	152100	170269880	9120	9120	9120	9120	0
224	20240430	152000	170269880	9120	9120	9120	9120	0
225	20240430	151900	170269880	9120	9130	9130	9120	17
226	20240430	151800	170114810	9130	9130	9130	9130	3
227	20240430	151700	170087420	9140	9140	9140	9140	0
228	20240430	151600	170087420	9140	9130	9140	9130	6
229	20240430	151500	170032620	9140	9130	9140	9130	62
230	20240430	151400	169466540	9140	9140	9140	9140	0
231	20240430	151300	169466540	9140	9140	9140	9140	50
232	20240430	151200	169009540	9140	9140	9140	9140	2
233	20240430	151100	168991260	9130	9130	9130	9130	100
234	20240430	151000	168078260	9130	9130	9130	9130	15
235	20240430	150900	167941310	9130	9130	9130	9130	362
236	20240430	150800	164636250	9130	9130	9130	9130	1
237	20240430	150700	164627120	9130	9130	9130	9130	0
238	20240430	150600	164627120	9130	9130	9130	9130	0
239	20240430	150500	164627120	9130	9130	9130	9130	0
240	20240430	150400	164627120	9130	9130	9130	9130	0
241	20240430	150300	164627120	9130	9130	9130	9130	0
242	20240430	150200	164627120	9130	9130	9130	9130	0
243	20240430	150100	164627120	9130	9130	9130	9130	2
244	20240430	150000	164608860	9100	9100	9100	9100	1
245	20240430	145900	164599760	9130	9130	9130	9130	95
246	20240430	145800	163732410	9130	9130	9130	9130	0
247	20240430	145700	163732410	9130	9130	9130	9130	0
248	20240430	145600	163732410	9130	9100	9130	9100	16
249	20240430	145500	163586750	9130	9130	9130	9130	0
250	20240430	145400	163586750	9130	9130	9130	9130	0
251	20240430	145300	163586750	9130	9110	9130	9100	711
252	20240430	145200	157115220	9130	9130	9130	9130	0
253	20240430	145100	157115220	9130	9130	9130	9130	0
254	20240430	145000	157115220	9130	9130	9130	9130	0
255	20240430	144900	157115220	9130	9130	9130	9130	0
256	20240430	144800	157115220	9130	9130	9130	9130	0
257	20240430	144700	157115220	9130	9130	9130	9130	0
258	20240430	144600	157115220	9130	9130	9130	9130	0
259	20240430	144500	157115220	9130	9130	9130	9130	0
260	20240430	144400	157115220	9130	9130	9130	9130	2
261	20240430	144300	157096960	9110	9110	9110	9110	0
262	20240430	144200	157096960	9110	9110	9110	9110	9
263	20240430	144100	157014970	9130	9130	9130	9130	0
264	20240430	144000	157014970	9130	9110	9130	9110	112
265	20240430	143900	155994610	9110	9110	9110	9110	2
266	20240430	143800	155976390	9110	9110	9110	9110	24
267	20240430	143700	155757750	9130	9130	9130	9130	0
268	20240430	143600	155757750	9130	9120	9130	9120	14
269	20240430	143500	155630050	9140	9140	9140	9140	0
270	20240430	143400	155630050	9140	9140	9140	9140	1
271	20240430	143300	155620910	9140	9140	9140	9140	0
272	20240430	143200	155620910	9140	9140	9140	9140	20
273	20240430	143100	155438110	9140	9140	9140	9140	0
274	20240430	143000	155438110	9140	9140	9140	9140	0
275	20240430	142900	155438110	9140	9140	9140	9140	0
276	20240430	142800	155438110	9140	9140	9140	9140	0
277	20240430	142700	155438110	9140	9140	9140	9140	0
278	20240430	142600	155438110	9140	9140	9140	9140	0
279	20240430	142500	155438110	9140	9140	9140	9140	0
280	20240430	142400	155438110	9140	9140	9140	9140	0
281	20240430	142300	155438110	9140	9140	9140	9140	0
282	20240430	142200	155438110	9140	9140	9140	9140	0
283	20240430	142100	155438110	9140	9130	9140	9130	22
284	20240430	142000	155237230	9140	9140	9140	9140	0
285	20240430	141900	155237230	9140	9140	9140	9140	0
286	20240430	141800	155237230	9140	9140	9140	9140	0
287	20240430	141700	155237230	9140	9140	9140	9140	0
288	20240430	141600	155237230	9140	9140	9140	9140	0
289	20240430	141500	155237230	9140	9140	9140	9140	0
290	20240430	141400	155237230	9140	9140	9140	9140	0
291	20240430	141300	155237230	9140	9140	9140	9140	0
292	20240430	141200	155237230	9140	9140	9140	9140	0
293	20240430	141100	155237230	9140	9140	9140	9140	0
294	20240430	141000	155237230	9140	9140	9140	9140	0
295	20240430	140900	155237230	9140	9130	9140	9130	100
296	20240430	140800	154323510	9130	9130	9130	9130	2
297	20240430	140700	154305250	9090	9090	9090	9090	54
298	20240430	140600	153814390	9090	9090	9090	9090	111
299	20240430	140500	152805400	9090	9090	9090	9090	0
300	20240430	140400	152805400	9090	9090	9090	9090	0
301	20240430	140300	152805400	9090	9090	9090	9090	11
302	20240430	140200	152705410	9090	9090	9090	9090	0
303	20240430	140100	152705410	9090	9090	9090	9090	0
304	20240430	140000	152705410	9090	9090	9090	9090	0
305	20240430	135900	152705410	9090	9090	9090	9090	28
306	20240430	135800	152450890	9090	9090	9090	9090	0
307	20240430	135700	152450890	9090	9090	9090	9090	28
308	20240430	135600	152196370	9130	9130	9130	9130	0
309	20240430	135500	152196370	9130	9130	9130	9130	0
310	20240430	135400	152196370	9130	9130	9130	9130	0
311	20240430	135300	152196370	9130	9130	9130	9130	0
312	20240430	135200	152196370	9130	9130	9130	9130	0
313	20240430	135100	152196370	9130	9130	9130	9130	0
314	20240430	135000	152196370	9130	9130	9130	9130	0
315	20240430	134900	152196370	9130	9130	9130	9130	0
316	20240430	134800	152196370	9130	9130	9130	9130	0
317	20240430	134700	152196370	9130	9130	9130	9130	0
318	20240430	134600	152196370	9130	9130	9130	9130	0
319	20240430	134500	152196370	9130	9130	9130	9130	9
320	20240430	134400	152114200	9140	9140	9140	9140	0
321	20240430	134300	152114200	9140	9140	9140	9140	0
322	20240430	134200	152114200	9140	9140	9140	9140	112
323	20240430	134100	151090520	9150	9080	9150	9080	33
324	20240430	134000	150789490	9080	9080	9080	9080	0
325	20240430	133900	150789490	9080	9130	9130	9080	808
326	20240430	133800	143448400	9090	9090	9090	9090	0
327	20240430	133700	143448400	9090	9090	9090	9090	210
328	20240430	133600	141539500	9140	9090	9140	9090	400
329	20240430	133500	137890500	9140	9130	9140	9130	111
330	20240430	133400	136876060	9090	9090	9090	9090	170
331	20240430	133300	135330760	9080	9080	9080	9080	0
332	20240430	133200	135330760	9080	9080	9080	9080	0
333	20240430	133100	135330760	9080	9080	9080	9080	0
334	20240430	133000	135330760	9080	9080	9080	9080	0
335	20240430	132900	135330760	9080	9080	9080	9080	0
336	20240430	132800	135330760	9080	9080	9080	9080	0
337	20240430	132700	135330760	9080	9080	9080	9080	0
338	20240430	132600	135330760	9080	9080	9080	9080	0
339	20240430	132500	135330760	9080	9080	9080	9080	0
340	20240430	132400	135330760	9080	9110	9110	9080	1031
341	20240430	132300	125960090	9110	9110	9110	9110	1
342	20240430	132200	125950980	9110	9110	9110	9110	0
343	20240430	132100	125950980	9110	9130	9130	9110	16
344	20240430	132000	125805120	9140	9140	9140	9140	0
345	20240430	131900	125805120	9140	9130	9140	9130	3
346	20240430	131800	125777710	9130	9130	9130	9130	0
347	20240430	131700	125777710	9130	9130	9130	9130	0
348	20240430	131600	125777710	9130	9130	9130	9130	0
349	20240430	131500	125777710	9130	9130	9130	9130	30
350	20240430	131400	125503810	9140	9140	9140	9140	2
351	20240430	131300	125485530	9130	9130	9130	9130	0
352	20240430	131200	125485530	9130	9130	9130	9130	0
353	20240430	131100	125485530	9130	9130	9130	9130	0
354	20240430	131000	125485530	9130	9130	9130	9130	0
355	20240430	130900	125485530	9130	9130	9130	9130	10
356	20240430	130800	125394230	9140	9140	9140	9140	0
357	20240430	130700	125394230	9140	9140	9140	9140	0
358	20240430	130600	125394230	9140	9140	9140	9140	0
359	20240430	130500	125394230	9140	9140	9140	9140	0
360	20240430	130400	125394230	9140	9140	9140	9140	0
361	20240430	130300	125394230	9140	9140	9140	9140	0
362	20240430	130200	125394230	9140	9140	9140	9140	0
363	20240430	130100	125394230	9140	9140	9140	9140	0
364	20240430	130000	125394230	9140	9140	9140	9140	0
365	20240430	125900	125394230	9140	9120	9140	9120	90
366	20240430	125800	124573390	9140	9140	9140	9140	10
367	20240430	125700	124481990	9140	9140	9140	9140	0
368	20240430	125600	124481990	9140	9140	9140	9140	0
369	20240430	125500	124481990	9140	9140	9140	9140	1
370	20240430	125400	124472850	9140	9140	9140	9140	0
371	20240430	125300	124472850	9140	9140	9140	9140	0
372	20240430	125200	124472850	9140	9140	9140	9110	63
373	20240430	125100	123898800	9120	9120	9120	9120	1624
374	20240430	125000	109087920	9140	9140	9140	9120	224
375	20240430	124900	107044250	9130	9130	9130	9130	0
376	20240430	124800	107044250	9130	9130	9130	9130	0
377	20240430	124700	107044250	9130	9130	9130	9130	0
378	20240430	124600	107044250	9130	9130	9150	9130	431
379	20240430	124500	103107250	9110	9110	9110	9110	0
380	20240430	124400	103107250	9110	9110	9110	9110	0
381	20240430	124300	103107250	9110	9110	9110	9110	0
382	20240430	124200	103107250	9110	9120	9120	9110	65
383	20240430	124100	102514470	9120	9120	9120	9120	0
384	20240430	124000	102514470	9120	9120	9120	9120	0
385	20240430	123900	102514470	9120	9120	9120	9120	12
386	20240430	123800	102405030	9120	9120	9120	9120	0
387	20240430	123700	102405030	9120	9110	9120	9110	52
388	20240430	123600	101931280	9120	9120	9120	9120	1
389	20240430	123500	101922160	9120	9120	9120	9120	16
390	20240430	123400	101776240	9130	9130	9130	9130	3
391	20240430	123300	101748850	9130	9130	9130	9130	1
392	20240430	123200	101739720	9130	9130	9130	9130	0
393	20240430	123100	101739720	9130	9130	9130	9130	0
394	20240430	123000	101739720	9130	9130	9130	9130	0
395	20240430	122900	101739720	9130	9130	9130	9130	0
396	20240430	122800	101739720	9130	9130	9130	9130	6
397	20240430	122700	101684940	9130	9130	9130	9130	0
398	20240430	122600	101684940	9130	9130	9130	9130	0
399	20240430	122500	101684940	9130	9130	9130	9130	0
400	20240430	122400	101684940	9130	9130	9130	9130	0
401	20240430	122300	101684940	9130	9130	9130	9130	0
402	20240430	122200	101684940	9130	9130	9130	9130	0
403	20240430	122100	101684940	9130	9130	9130	9130	0
404	20240430	122000	101684940	9130	9130	9130	9130	0
405	20240430	121900	101684940	9130	9130	9130	9130	2
406	20240430	121800	101666680	9120	9120	9120	9120	1
407	20240430	121700	101657560	9130	9130	9130	9130	0
408	20240430	121600	101657560	9130	9130	9130	9130	0
409	20240430	121500	101657560	9130	9130	9130	9130	2
410	20240430	121400	101639300	9120	9120	9120	9120	1
411	20240430	121300	101630180	9140	9140	9140	9140	0
412	20240430	121200	101630180	9140	9140	9140	9140	0
413	20240430	121100	101630180	9140	9140	9140	9140	0
414	20240430	121000	101630180	9140	9140	9140	9140	0
415	20240430	120900	101630180	9140	9140	9140	9140	0
416	20240430	120800	101630180	9140	9140	9140	9140	0
417	20240430	120700	101630180	9140	9140	9140	9140	0
418	20240430	120600	101630180	9140	9140	9140	9140	0
419	20240430	120500	101630180	9140	9140	9140	9140	0
420	20240430	120400	101630180	9140	9140	9140	9140	0
421	20240430	120300	101630180	9140	9140	9140	9140	0
422	20240430	120200	101630180	9140	9120	9140	9120	5
423	20240430	120100	101584540	9140	9140	9140	9140	0
424	20240430	120000	101584540	9140	9140	9140	9140	0
425	20240430	115900	101584540	9140	9120	9140	9120	40
426	20240430	115800	101218960	9120	9120	9120	9120	3
427	20240430	115700	101191600	9140	9140	9140	9140	0
428	20240430	115600	101191600	9140	9140	9140	9140	0
429	20240430	115500	101191600	9140	9140	9140	9140	49
430	20240430	115400	100743740	9140	9140	9140	9140	0
431	20240430	115300	100743740	9140	9140	9140	9140	0
432	20240430	115200	100743740	9140	9140	9140	9140	7
433	20240430	115100	100679760	9140	9140	9140	9140	0
434	20240430	115000	100679760	9140	9140	9140	9140	0
435	20240430	114900	100679760	9140	9140	9140	9140	150
436	20240430	114800	99308760	9150	9150	9150	9150	0
437	20240430	114700	99308760	9150	9130	9150	9130	1513
438	20240430	114600	85485520	9130	9130	9130	9130	0
439	20240430	114500	85485520	9130	9120	9130	9120	113
440	20240430	114400	84454940	9120	9090	9120	9090	344
441	20240430	114300	81317720	9080	9080	9080	9080	1
442	20240430	114200	81308640	9120	9120	9120	9120	0
443	20240430	114100	81308640	9120	9120	9120	9120	0
444	20240430	114000	81308640	9120	9080	9120	9080	4
445	20240430	113900	81272240	9080	9080	9080	9080	0
446	20240430	113800	81272240	9080	9080	9080	9080	0
447	20240430	113700	81272240	9080	9080	9080	9080	0
448	20240430	113600	81272240	9080	9110	9110	9080	100
449	20240430	113500	80362740	9110	9100	9110	9080	501
450	20240430	113400	75804960	9100	9100	9100	9100	0
451	20240430	113300	75804960	9100	9100	9100	9100	1
452	20240430	113200	75795860	9100	9100	9100	9100	1
453	20240430	113100	75786760	9100	9080	9100	9080	194
454	20240430	113000	74022860	9060	9060	9060	9060	0
455	20240430	112900	74022860	9060	9060	9060	9060	0
456	20240430	112800	74022860	9060	9080	9080	9060	12
457	20240430	112700	73914100	9090	9090	9090	9090	0
458	20240430	112600	73914100	9090	9090	9090	9090	0
459	20240430	112500	73914100	9090	9090	9090	9090	0
460	20240430	112400	73914100	9090	9060	9090	9060	3
461	20240430	112300	73886860	9060	9060	9060	9060	0
462	20240430	112200	73886860	9060	9070	9070	9060	500
463	20240430	112100	69356850	9060	9060	9060	9060	0
464	20240430	112000	69356850	9060	9060	9060	9060	0
465	20240430	111900	69356850	9060	9060	9060	9060	0
466	20240430	111800	69356850	9060	9060	9060	9060	0
467	20240430	111700	69356850	9060	9060	9060	9060	0
468	20240430	111600	69356850	9060	9060	9060	9060	0
469	20240430	111500	69356850	9060	9060	9060	9060	0
470	20240430	111400	69356850	9060	9060	9060	9060	1
471	20240430	111300	69347790	9060	9060	9060	9060	20
472	20240430	111200	69166590	9060	9060	9060	9060	0
473	20240430	111100	69166590	9060	9060	9060	9060	0
474	20240430	111000	69166590	9060	9060	9060	9060	24
475	20240430	110900	68949150	9100	9070	9100	9070	4
476	20240430	110800	68912830	9060	9060	9060	9060	0
477	20240430	110700	68912830	9060	9060	9060	9060	0
478	20240430	110600	68912830	9060	9060	9060	9060	0
479	20240430	110500	68912830	9060	9060	9060	9060	0
480	20240430	110400	68912830	9060	9060	9060	9060	896
481	20240430	110300	60795070	9070	9070	9070	9070	0
482	20240430	110200	60795070	9070	9070	9070	9070	0
483	20240430	110100	60795070	9070	9070	9070	9070	6
484	20240430	110000	60740650	9070	9070	9070	9070	0
485	20240430	105900	60740650	9070	9070	9070	9070	300
486	20240430	105800	58019650	9070	9070	9070	9070	6
487	20240430	105700	57965230	9070	9070	9070	9070	0
488	20240430	105600	57965230	9070	9070	9070	9070	0
489	20240430	105500	57965230	9070	9070	9070	9070	0
490	20240430	105400	57965230	9070	9070	9070	9070	38
491	20240430	105300	57620570	9110	9100	9110	9060	40
492	20240430	105200	57257600	9120	9120	9120	9120	0
493	20240430	105100	57257600	9120	9120	9120	9120	0
494	20240430	105000	57257600	9120	9120	9120	9120	0
495	20240430	104900	57257600	9120	9120	9120	9120	0
496	20240430	104800	57257600	9120	9120	9120	9120	0
497	20240430	104700	57257600	9120	9120	9120	9120	10
498	20240430	104600	57166400	9120	9120	9120	9120	0
499	20240430	104500	57166400	9120	9120	9120	9120	1
500	20240430	104400	57157280	9120	9120	9120	9120	0
501	20240430	104300	57157280	9120	9120	9120	9120	74
502	20240430	104200	56482400	9120	9110	9120	9110	26
503	20240430	104100	56245450	9060	9060	9060	9060	22
504	20240430	104000	56046130	9120	9120	9120	9120	0
505	20240430	103900	56046130	9120	9120	9120	9120	0
506	20240430	103800	56046130	9120	9120	9120	9120	0
507	20240430	103700	56046130	9120	9120	9120	9120	0
508	20240430	103600	56046130	9120	9120	9120	9120	0
509	20240430	103500	56046130	9120	9120	9120	9120	0
510	20240430	103400	56046130	9120	9120	9120	9120	0
511	20240430	103300	56046130	9120	9120	9120	9120	0
512	20240430	103200	56046130	9120	9120	9120	9120	0
513	20240430	103100	56046130	9120	9120	9120	9120	2
514	20240430	103000	56027890	9110	9050	9110	9050	143
515	20240430	102900	54730440	9120	9120	9120	9120	0
516	20240430	102800	54730440	9120	9120	9120	9120	0
517	20240430	102700	54730440	9120	9120	9120	9120	0
518	20240430	102600	54730440	9120	9120	9120	9120	2
519	20240430	102500	54712200	9120	9120	9120	9120	0
520	20240430	102400	54712200	9120	9110	9120	9110	79
521	20240430	102300	53992340	9110	9110	9110	9110	0
522	20240430	102200	53992340	9110	9110	9110	9110	50
523	20240430	102100	53536840	9110	9110	9110	9110	50
524	20240430	102000	53081340	9110	9110	9110	9110	0
525	20240430	101900	53081340	9110	9110	9110	9110	0
526	20240430	101800	53081340	9110	9110	9110	9110	1
527	20240430	101700	53072230	9100	9100	9100	9100	0
528	20240430	101600	53072230	9100	9100	9100	9100	10
529	20240430	101500	52981230	9100	9100	9100	9100	100
530	20240430	101400	52071230	9100	9100	9100	9100	0
531	20240430	101300	52071230	9100	9100	9100	9100	0
532	20240430	101200	52071230	9100	9100	9100	9100	0
533	20240430	101100	52071230	9100	9100	9100	9100	0
534	20240430	101000	52071230	9100	9100	9100	9100	0
535	20240430	100900	52071230	9100	9100	9100	9100	0
536	20240430	100800	52071230	9100	9050	9100	9050	40
537	20240430	100700	51709130	9100	9100	9100	9100	0
538	20240430	100600	51709130	9100	9100	9100	9100	0
539	20240430	100500	51709130	9100	9100	9100	9100	0
540	20240430	100400	51709130	9100	9100	9100	9100	0
541	20240430	100300	51709130	9100	9100	9100	9100	0
542	20240430	100200	51709130	9100	9100	9100	9100	0
543	20240430	100100	51709130	9100	9050	9100	9050	2
544	20240430	100000	51690980	9070	9060	9070	9060	23
545	20240430	095900	51482380	9050	9070	9070	9050	4
546	20240430	095800	51446150	9110	9110	9110	9110	20
547	20240430	095700	51263950	9120	9090	9120	9090	7
548	20240430	095600	51200290	9120	9120	9120	9120	0
549	20240430	095500	51200290	9120	9120	9120	9120	23
550	20240430	095400	50990530	9090	9100	9100	9090	1230
551	20240430	095300	39809530	9120	9120	9120	9120	1
552	20240430	095200	39800410	9120	9120	9120	9120	0
553	20240430	095100	39800410	9120	9120	9120	9120	10
554	20240430	095000	39709210	9120	9100	9120	9100	2
555	20240430	094900	39690990	9120	9120	9120	9120	0
556	20240430	094800	39690990	9120	9120	9120	9120	0
557	20240430	094700	39690990	9120	9100	9120	9100	3
558	20240430	094600	39663650	9100	9100	9100	9100	216
559	20240430	094500	37698050	9100	9100	9100	9100	0
560	20240430	094400	37698050	9100	9120	9120	9100	25
561	20240430	094300	37470150	9120	9120	9120	9120	0
562	20240430	094200	37470150	9120	9120	9120	9120	160
563	20240430	094100	36010950	9120	9120	9120	9120	0
564	20240430	094000	36010950	9120	9120	9120	9120	10
565	20240430	093900	35919750	9120	9120	9120	9120	6
566	20240430	093800	35865030	9120	9120	9120	9120	20
567	20240430	093700	35682630	9120	9110	9120	9110	534
568	20240430	093600	30812870	9110	9110	9110	9110	5
569	20240430	093500	30767320	9110	9110	9110	9110	101
570	20240430	093400	29847210	9120	9120	9120	9120	60
571	20240430	093300	29300010	9130	9140	9140	9130	282
572	20240430	093200	26725250	9130	9130	9130	9130	341
573	20240430	093100	23611920	9110	9110	9110	9110	30
574	20240430	093000	23338620	9110	9110	9110	9110	37
575	20240430	092900	23001550	9140	9140	9140	9140	0
576	20240430	092800	23001550	9140	9140	9140	9140	50
577	20240430	092700	22544550	9140	9130	9140	9120	103
578	20240430	092600	21604160	9140	9140	9140	9140	1
579	20240430	092500	21595020	9130	9100	9140	9100	878
580	20240430	092400	13597380	9100	9090	9100	9090	3
581	20240430	092300	13570090	9100	9100	9100	9100	2
582	20240430	092200	13551890	9090	9090	9090	9090	0
583	20240430	092100	13551890	9090	9080	9090	9080	1134
584	20240430	092000	3247770	9080	9080	9080	9080	35
585	20240430	091900	2929970	9080	9080	9080	9080	1
586	20240430	091800	2920890	9040	9040	9040	9040	40
587	20240430	091700	2559290	9080	9080	9080	9080	0
588	20240430	091600	2559290	9080	9080	9080	9080	0
589	20240430	091500	2559290	9080	9080	9080	9080	4
590	20240430	091400	2522970	9080	9080	9080	9080	0
591	20240430	091300	2522970	9080	9080	9080	9080	0
592	20240430	091200	2522970	9080	9080	9080	9080	11
593	20240430	091100	2423090	9080	9050	9080	9050	50
594	20240430	091000	1969440	9050	9050	9050	9050	9
595	20240430	090900	1887990	9050	9050	9050	9050	4
596	20240430	090800	1851790	9030	9030	9030	9030	0
597	20240430	090700	1851790	9030	9030	9030	9030	1
598	20240430	090600	1842760	9030	9030	9030	9030	1
599	20240430	090500	1833730	9090	9090	9090	9090	0
600	20240430	090400	1833730	9090	9090	9090	9090	0
601	20240430	090300	1833730	9090	9020	9090	9020	80
602	20240430	090200	1112060	9090	9090	9090	9090	0
603	20240430	090100	1112060	9090	9090	9090	9090	1
604	20240430	090000	1102970	9090	9040	9090	9040	122