KissMeData/032190/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	191400	486127820	12470	12470	12470	12470	1717
3	20240430	191300	486127820	12470	12470	12470	12470	0
4	20240430	191200	486127820	12470	12470	12470	12470	0
5	20240430	191100	486127820	12470	12470	12470	12470	0
6	20240430	191000	486127820	12470	12470	12470	12470	0
7	20240430	190900	486127820	12470	12470	12470	12470	0
8	20240430	190800	486127820	12470	12470	12470	12470	0
9	20240430	190700	486127820	12470	12470	12470	12470	0
10	20240430	190600	486127820	12470	12470	12470	12470	0
11	20240430	190500	486127820	12470	12470	12470	12470	0
12	20240430	190400	486127820	12470	12470	12470	12470	0
13	20240430	190300	486127820	12470	12470	12470	12470	0
14	20240430	190200	486127820	12470	12470	12470	12470	0
15	20240430	190100	486127820	12470	12470	12470	12470	0
16	20240430	190000	486127820	12470	12470	12470	12470	0
17	20240430	185900	486127820	12470	12470	12470	12470	0
18	20240430	185800	486127820	12470	12470	12470	12470	0
19	20240430	185700	486127820	12470	12470	12470	12470	0
20	20240430	185600	486127820	12470	12470	12470	12470	0
21	20240430	185500	486127820	12470	12470	12470	12470	0
22	20240430	185400	486127820	12470	12470	12470	12470	0
23	20240430	185300	486127820	12470	12470	12470	12470	0
24	20240430	185200	486127820	12470	12470	12470	12470	0
25	20240430	185100	486127820	12470	12470	12470	12470	0
26	20240430	185000	486127820	12470	12470	12470	12470	0
27	20240430	184900	486127820	12470	12470	12470	12470	0
28	20240430	184800	486127820	12470	12470	12470	12470	0
29	20240430	184700	486127820	12470	12470	12470	12470	0
30	20240430	184600	486127820	12470	12470	12470	12470	0
31	20240430	184500	486127820	12470	12470	12470	12470	0
32	20240430	184400	486127820	12470	12470	12470	12470	1717
33	20240430	184300	486127820	12470	12470	12470	12470	0
34	20240430	184200	486127820	12470	12470	12470	12470	0
35	20240430	184100	486127820	12470	12470	12470	12470	0
36	20240430	184000	486127820	12470	12470	12470	12470	0
37	20240430	183900	486127820	12470	12470	12470	12470	0
38	20240430	183800	486127820	12470	12470	12470	12470	0
39	20240430	183700	486127820	12470	12470	12470	12470	0
40	20240430	183600	486127820	12470	12470	12470	12470	0
41	20240430	183500	486127820	12470	12470	12470	12470	0
42	20240430	183400	486127820	12470	12470	12470	12470	0
43	20240430	183300	486127820	12470	12470	12470	12470	0
44	20240430	183200	486127820	12470	12470	12470	12470	0
45	20240430	183100	486127820	12470	12470	12470	12470	0
46	20240430	183000	486127820	12470	12470	12470	12470	0
47	20240430	182900	486127820	12470	12470	12470	12470	0
48	20240430	182800	486127820	12470	12470	12470	12470	0
49	20240430	182700	486127820	12470	12470	12470	12470	0
50	20240430	182600	486127820	12470	12470	12470	12470	0
51	20240430	182500	486127820	12470	12470	12470	12470	0
52	20240430	182400	486127820	12470	12470	12470	12470	0
53	20240430	182300	486127820	12470	12470	12470	12470	0
54	20240430	182200	486127820	12470	12470	12470	12470	0
55	20240430	182100	486127820	12470	12470	12470	12470	0
56	20240430	182000	486127820	12470	12470	12470	12470	0
57	20240430	181900	486127820	12470	12470	12470	12470	0
58	20240430	181800	486127820	12470	12470	12470	12470	0
59	20240430	181700	486127820	12470	12470	12470	12470	0
60	20240430	181600	486127820	12470	12470	12470	12470	0
61	20240430	181500	486127820	12470	12470	12470	12470	0
62	20240430	181400	486127820	12470	12470	12470	12470	1717
63	20240430	181300	486127820	12470	12470	12470	12470	0
64	20240430	181200	486127820	12470	12470	12470	12470	0
65	20240430	181100	486127820	12470	12470	12470	12470	0
66	20240430	181000	486127820	12470	12470	12470	12470	0
67	20240430	180900	486127820	12470	12470	12470	12470	0
68	20240430	180800	486127820	12470	12470	12470	12470	0
69	20240430	180700	486127820	12470	12470	12470	12470	0
70	20240430	180600	486127820	12470	12470	12470	12470	0
71	20240430	180500	486127820	12470	12470	12470	12470	0
72	20240430	180400	486127820	12470	12470	12470	12470	0
73	20240430	180300	486127820	12470	12470	12470	12470	0
74	20240430	180200	486127820	12470	12470	12470	12470	0
75	20240430	180100	486127820	12470	12470	12470	12470	0
76	20240430	180000	486127820	12470	12470	12470	12470	0
77	20240430	175900	486127820	12470	12470	12470	12470	0
78	20240430	175800	486127820	12470	12470	12470	12470	0
79	20240430	175700	486127820	12470	12470	12470	12470	0
80	20240430	175600	486127820	12470	12470	12470	12470	0
81	20240430	175500	486127820	12470	12470	12470	12470	0
82	20240430	175400	486127820	12470	12470	12470	12470	0
83	20240430	175300	486127820	12470	12470	12470	12470	0
84	20240430	175200	486127820	12470	12470	12470	12470	0
85	20240430	175100	486127820	12470	12470	12470	12470	0
86	20240430	175000	486127820	12470	12470	12470	12470	0
87	20240430	174900	486127820	12470	12470	12470	12470	0
88	20240430	174800	486127820	12470	12470	12470	12470	0
89	20240430	174700	486127820	12470	12470	12470	12470	0
90	20240430	174600	486127820	12470	12470	12470	12470	0
91	20240430	174500	486127820	12470	12470	12470	12470	0
92	20240430	174400	486127820	12470	12470	12470	12470	1717
93	20240430	174300	486127820	12470	12470	12470	12470	0
94	20240430	174200	486127820	12470	12470	12470	12470	0
95	20240430	174100	486127820	12470	12470	12470	12470	0
96	20240430	174000	486127820	12470	12470	12470	12470	0
97	20240430	173900	486127820	12470	12470	12470	12470	0
98	20240430	173800	486127820	12470	12470	12470	12470	0
99	20240430	173700	486127820	12470	12470	12470	12470	0
100	20240430	173600	486127820	12470	12470	12470	12470	0
101	20240430	173500	486127820	12470	12470	12470	12470	0
102	20240430	173400	486127820	12470	12470	12470	12470	0
103	20240430	173300	486127820	12470	12470	12470	12470	0
104	20240430	173200	486127820	12470	12470	12470	12470	0
105	20240430	173100	486127820	12470	12470	12470	12470	0
106	20240430	173000	486127820	12470	12470	12470	12470	0
107	20240430	172900	486127820	12470	12470	12470	12470	0
108	20240430	172800	486127820	12470	12470	12470	12470	0
109	20240430	172700	486127820	12470	12470	12470	12470	0
110	20240430	172600	486127820	12470	12470	12470	12470	0
111	20240430	172500	486127820	12470	12470	12470	12470	0
112	20240430	172400	486127820	12470	12470	12470	12470	0
113	20240430	172300	486127820	12470	12470	12470	12470	0
114	20240430	172200	486127820	12470	12470	12470	12470	0
115	20240430	172100	486127820	12470	12470	12470	12470	0
116	20240430	172000	486127820	12470	12470	12470	12470	0
117	20240430	171900	486127820	12470	12470	12470	12470	0
118	20240430	171800	486127820	12470	12470	12470	12470	0
119	20240430	171700	486127820	12470	12470	12470	12470	0
120	20240430	171600	486127820	12470	12470	12470	12470	0
121	20240430	171500	486127820	12470	12470	12470	12470	0
122	20240430	171400	486127820	12470	12470	12470	12470	1717
123	20240430	171300	486127820	12470	12470	12470	12470	0
124	20240430	171200	486127820	12470	12470	12470	12470	0
125	20240430	171100	486127820	12470	12470	12470	12470	0
126	20240430	171000	486127820	12470	12470	12470	12470	0
127	20240430	170900	486127820	12470	12470	12470	12470	0
128	20240430	170800	486127820	12470	12470	12470	12470	0
129	20240430	170700	486127820	12470	12470	12470	12470	0
130	20240430	170600	486127820	12470	12470	12470	12470	0
131	20240430	170500	486127820	12470	12470	12470	12470	0
132	20240430	170400	486127820	12470	12470	12470	12470	0
133	20240430	170300	486127820	12470	12470	12470	12470	0
134	20240430	170200	486127820	12470	12470	12470	12470	0
135	20240430	170100	486127820	12470	12470	12470	12470	0
136	20240430	170000	486127820	12470	12470	12470	12470	0
137	20240430	165900	486127820	12470	12470	12470	12470	0
138	20240430	165800	486127820	12470	12470	12470	12470	0
139	20240430	165700	486127820	12470	12470	12470	12470	0
140	20240430	165600	486127820	12470	12470	12470	12470	0
141	20240430	165500	486127820	12470	12470	12470	12470	0
142	20240430	165400	486127820	12470	12470	12470	12470	0
143	20240430	165300	486127820	12470	12470	12470	12470	0
144	20240430	165200	486127820	12470	12470	12470	12470	0
145	20240430	165100	486127820	12470	12470	12470	12470	0
146	20240430	165000	486127820	12470	12470	12470	12470	0
147	20240430	164900	486127820	12470	12470	12470	12470	0
148	20240430	164800	486127820	12470	12470	12470	12470	0
149	20240430	164700	486127820	12470	12470	12470	12470	0
150	20240430	164600	486127820	12470	12470	12470	12470	0
151	20240430	164500	486127820	12470	12470	12470	12470	0
152	20240430	164400	486127820	12470	12470	12470	12470	1717
153	20240430	164300	486127820	12470	12470	12470	12470	0
154	20240430	164200	486127820	12470	12470	12470	12470	0
155	20240430	164100	486127820	12470	12470	12470	12470	0
156	20240430	164000	486127820	12470	12470	12470	12470	0
157	20240430	163900	486127820	12470	12470	12470	12470	0
158	20240430	163800	486127820	12470	12470	12470	12470	0
159	20240430	163700	486127820	12470	12470	12470	12470	0
160	20240430	163600	486127820	12470	12470	12470	12470	0
161	20240430	163500	486127820	12470	12470	12470	12470	0
162	20240430	163400	486127820	12470	12470	12470	12470	0
163	20240430	163300	486127820	12470	12470	12470	12470	0
164	20240430	163200	486127820	12470	12470	12470	12470	0
165	20240430	163100	486127820	12470	12470	12470	12470	0
166	20240430	163000	486127820	12470	12470	12470	12470	0
167	20240430	162900	486127820	12470	12470	12470	12470	0
168	20240430	162800	486127820	12470	12470	12470	12470	0
169	20240430	162700	486127820	12470	12470	12470	12470	0
170	20240430	162600	486127820	12470	12470	12470	12470	0
171	20240430	162500	486127820	12470	12470	12470	12470	0
172	20240430	162400	486127820	12470	12470	12470	12470	0
173	20240430	162300	486127820	12470	12470	12470	12470	0
174	20240430	162200	486127820	12470	12470	12470	12470	0
175	20240430	162100	486127820	12470	12470	12470	12470	0
176	20240430	162000	486127820	12470	12470	12470	12470	0
177	20240430	161900	486127820	12470	12470	12470	12470	0
178	20240430	161800	486127820	12470	12470	12470	12470	0
179	20240430	161700	486127820	12470	12470	12470	12470	0
180	20240430	161600	486127820	12470	12470	12470	12470	0
181	20240430	161500	486127820	12470	12470	12470	12470	0
182	20240430	161400	486127820	12470	12470	12470	12470	1717
183	20240430	161300	486127820	12470	12470	12470	12470	0
184	20240430	161200	486127820	12470	12470	12470	12470	0
185	20240430	161100	486127820	12470	12470	12470	12470	0
186	20240430	161000	486127820	12470	12470	12470	12470	0
187	20240430	160900	486127820	12470	12470	12470	12470	0
188	20240430	160800	486127820	12470	12470	12470	12470	0
189	20240430	160700	486127820	12470	12470	12470	12470	0
190	20240430	160600	486127820	12470	12470	12470	12470	0
191	20240430	160500	486127820	12470	12470	12470	12470	0
192	20240430	160400	486127820	12470	12470	12470	12470	0
193	20240430	160300	486127820	12470	12470	12470	12470	0
194	20240430	160200	486127820	12470	12470	12470	12470	0
195	20240430	160100	486127820	12470	12470	12470	12470	0
196	20240430	160000	486127820	12470	12470	12470	12470	0
197	20240430	155900	486127820	12470	12470	12470	12470	0
198	20240430	155800	486127820	12470	12470	12470	12470	0
199	20240430	155700	486127820	12470	12470	12470	12470	0
200	20240430	155600	486127820	12470	12470	12470	12470	0
201	20240430	155500	486127820	12470	12470	12470	12470	0
202	20240430	155400	486127820	12470	12470	12470	12470	0
203	20240430	155300	486127820	12470	12470	12470	12470	0
204	20240430	155200	486127820	12470	12470	12470	12470	0
205	20240430	155100	486127820	12470	12470	12470	12470	0
206	20240430	155000	486127820	12470	12470	12470	12470	0
207	20240430	154900	486127820	12470	12470	12470	12470	0
208	20240430	154800	486127820	12470	12470	12470	12470	0
209	20240430	154700	486127820	12470	12470	12470	12470	0
210	20240430	154600	486127820	12470	12470	12470	12470	0
211	20240430	154500	486127820	12470	12470	12470	12470	0
212	20240430	154400	486127820	12470	12470	12470	12470	1717
213	20240430	154300	486127820	12470	12470	12470	12470	0
214	20240430	154200	486127820	12470	12470	12470	12470	0
215	20240430	154100	486127820	12470	12470	12470	12470	0
216	20240430	154000	486127820	12470	12470	12470	12470	0
217	20240430	153900	486127820	12470	12470	12470	12470	0
218	20240430	153800	486127820	12470	12470	12470	12470	0
219	20240430	153700	486127820	12470	12470	12470	12470	0
220	20240430	153600	486127820	12470	12470	12470	12470	0
221	20240430	153500	486127820	12470	12470	12470	12470	0
222	20240430	153400	486127820	12470	12470	12470	12470	0
223	20240430	153300	486127820	12470	12470	12470	12470	0
224	20240430	153200	486127820	12470	12470	12470	12470	0
225	20240430	153100	486127820	12470	12470	12470	12470	0
226	20240430	153000	486127820	12470	12470	12470	12470	1717
227	20240430	152900	464716830	12430	12430	12430	12430	0
228	20240430	152800	464716830	12430	12430	12430	12430	0
229	20240430	152700	464716830	12430	12430	12430	12430	0
230	20240430	152600	464716830	12430	12430	12430	12430	0
231	20240430	152500	464716830	12430	12430	12430	12430	0
232	20240430	152400	464716830	12430	12430	12430	12430	0
233	20240430	152300	464716830	12430	12430	12430	12430	0
234	20240430	152200	464716830	12430	12430	12430	12430	0
235	20240430	152100	464716830	12430	12430	12430	12430	0
236	20240430	152000	464716830	12430	12430	12430	12430	0
237	20240430	151900	464716830	12430	12430	12440	12430	64
238	20240430	151800	463920820	12440	12420	12440	12420	1642
239	20240430	151700	443510560	12420	12400	12420	12400	5
240	20240430	151600	443448510	12420	12420	12420	12420	151
241	20240430	151500	441573090	12420	12420	12420	12400	889
242	20240430	151400	430540880	12420	12420	12420	12420	0
243	20240430	151300	430540880	12420	12420	12420	12420	10
244	20240430	151200	430416680	12420	12420	12420	12410	68
245	20240430	151100	429572130	12410	12420	12420	12410	48
246	20240430	151000	428976320	12420	12420	12420	12420	68
247	20240430	150900	428131760	12420	12420	12420	12420	24
248	20240430	150800	427833680	12420	12420	12420	12410	3
249	20240430	150700	427796430	12420	12420	12420	12410	85
250	20240430	150600	426740980	12410	12410	12410	12410	0
251	20240430	150500	426740980	12410	12410	12410	12410	0
252	20240430	150400	426740980	12410	12420	12420	12410	503
253	20240430	150300	420498720	12420	12430	12430	12420	937
254	20240430	150200	408860870	12430	12430	12430	12430	8
255	20240430	150100	408761430	12420	12420	12420	12420	88
256	20240430	150000	407668470	12420	12420	12420	12420	32
257	20240430	145900	407271030	12420	12420	12420	12420	80
258	20240430	145800	406277430	12420	12430	12430	12420	120
259	20240430	145700	404786830	12430	12430	12430	12430	31
260	20240430	145600	404401500	12420	12420	12420	12420	200
261	20240430	145500	401917500	12420	12420	12420	12420	34
262	20240430	145400	401495220	12420	12430	12430	12420	295
263	20240430	145300	397830640	12420	12420	12420	12420	5
264	20240430	145200	397768540	12430	12430	12430	12430	61
265	20240430	145100	397010310	12430	12430	12430	12430	0
266	20240430	145000	397010310	12430	12440	12440	12430	353
267	20240430	144900	392622400	12440	12440	12440	12440	51
268	20240430	144800	391987960	12440	12430	12440	12430	12
269	20240430	144700	391838690	12440	12420	12440	12420	1491
270	20240430	144600	373318210	12410	12410	12410	12410	0
271	20240430	144500	373318210	12410	12410	12410	12410	0
272	20240430	144400	373318210	12410	12410	12410	12410	26
273	20240430	144300	372995550	12410	12410	12410	12410	20
274	20240430	144200	372747350	12410	12410	12410	12410	90
275	20240430	144100	371630450	12410	12410	12410	12410	0
276	20240430	144000	371630450	12410	12410	12410	12410	10
277	20240430	143900	371506350	12400	12400	12400	12400	76
278	20240430	143800	370563950	12400	12400	12400	12400	238
279	20240430	143700	367612750	12420	12420	12420	12420	0
280	20240430	143600	367612750	12420	12420	12420	12420	1
281	20240430	143500	367600330	12400	12400	12400	12400	0
282	20240430	143400	367600330	12400	12420	12420	12400	233
283	20240430	143300	364711110	12410	12410	12410	12410	0
284	20240430	143200	364711110	12410	12410	12410	12410	0
285	20240430	143100	364711110	12410	12410	12410	12410	0
286	20240430	143000	364711110	12410	12410	12410	12410	128
287	20240430	142900	363122630	12410	12410	12410	12410	430
288	20240430	142800	357786330	12410	12410	12410	12410	14
289	20240430	142700	357612590	12410	12410	12410	12410	27
290	20240430	142600	357277520	12410	12410	12410	12410	1
291	20240430	142500	357265110	12410	12410	12410	12410	12
292	20240430	142400	357116190	12410	12410	12410	12410	31
293	20240430	142300	356731480	12410	12410	12410	12410	121
294	20240430	142200	355229870	12400	12400	12400	12400	0
295	20240430	142100	355229870	12400	12400	12400	12400	0
296	20240430	142000	355229870	12400	12400	12400	12400	0
297	20240430	141900	355229870	12400	12410	12410	12400	392
298	20240430	141800	350365450	12420	12420	12420	12420	12
299	20240430	141700	350216410	12420	12420	12420	12420	12
300	20240430	141600	350067370	12420	12420	12420	12420	0
301	20240430	141500	350067370	12420	12420	12420	12420	0
302	20240430	141400	350067370	12420	12420	12420	12420	0
303	20240430	141300	350067370	12420	12420	12420	12420	28
304	20240430	141200	349719610	12410	12410	12410	12410	2
305	20240430	141100	349694790	12420	12420	12420	12420	180
306	20240430	141000	347459190	12420	12420	12420	12420	277
307	20240430	140900	344018850	12430	12430	12430	12430	0
308	20240430	140800	344018850	12430	12430	12430	12430	0
309	20240430	140700	344018850	12430	12430	12430	12430	5
310	20240430	140600	343956700	12430	12430	12430	12430	0
311	20240430	140500	343956700	12430	12430	12430	12430	0
312	20240430	140400	343956700	12430	12430	12430	12430	0
313	20240430	140300	343956700	12430	12430	12430	12430	13
314	20240430	140200	343795110	12430	12430	12430	12430	0
315	20240430	140100	343795110	12430	12430	12430	12430	0
316	20240430	140000	343795110	12430	12430	12430	12430	10
317	20240430	135900	343670810	12430	12430	12430	12430	10
318	20240430	135800	343546510	12420	12420	12420	12420	0
319	20240430	135700	343546510	12420	12420	12420	12420	2
320	20240430	135600	343521670	12420	12420	12420	12420	10
321	20240430	135500	343397470	12420	12420	12420	12420	0
322	20240430	135400	343397470	12420	12420	12420	12420	0
323	20240430	135300	343397470	12420	12420	12420	12420	5
324	20240430	135200	343335370	12420	12420	12420	12420	0
325	20240430	135100	343335370	12420	12420	12420	12420	1
326	20240430	135000	343322950	12420	12420	12420	12420	0
327	20240430	134900	343322950	12420	12430	12430	12420	125
328	20240430	134800	341769580	12430	12430	12430	12430	2
329	20240430	134700	341744720	12430	12440	12440	12430	15
330	20240430	134600	341558130	12420	12430	12430	12420	434
331	20240430	134500	336164580	12420	12420	12420	12420	292
332	20240430	134400	332537940	12420	12420	12420	12420	0
333	20240430	134300	332537940	12420	12420	12420	12420	10
334	20240430	134200	332413740	12400	12400	12400	12400	0
335	20240430	134100	332413740	12400	12400	12400	12400	0
336	20240430	134000	332413740	12400	12400	12400	12400	10
337	20240430	133900	332289740	12400	12400	12400	12400	0
338	20240430	133800	332289740	12400	12400	12400	12400	32
339	20240430	133700	331892940	12400	12400	12400	12400	31
340	20240430	133600	331508540	12410	12410	12410	12410	31
341	20240430	133500	331123830	12410	12410	12410	12410	0
342	20240430	133400	331123830	12410	12410	12410	12410	0
343	20240430	133300	331123830	12410	12410	12410	12410	0
344	20240430	133200	331123830	12410	12410	12410	12410	0
345	20240430	133100	331123830	12410	12410	12410	12410	31
346	20240430	133000	330739120	12420	12420	12420	12420	0
347	20240430	132900	330739120	12420	12420	12420	12420	26
348	20240430	132800	330416200	12410	12410	12410	12410	260
349	20240430	132700	327189600	12400	12400	12400	12400	0
350	20240430	132600	327189600	12400	12400	12400	12400	0
351	20240430	132500	327189600	12400	12400	12400	12400	0
352	20240430	132400	327189600	12400	12400	12400	12400	0
353	20240430	132300	327189600	12400	12400	12400	12400	0
354	20240430	132200	327189600	12400	12400	12400	12400	37
355	20240430	132100	326730800	12400	12400	12400	12400	0
356	20240430	132000	326730800	12400	12400	12400	12400	0
357	20240430	131900	326730800	12400	12400	12400	12400	0
358	20240430	131800	326730800	12400	12400	12400	12400	6
359	20240430	131700	326656400	12410	12410	12410	12410	5
360	20240430	131600	326594350	12410	12410	12410	12410	1
361	20240430	131500	326581940	12410	12400	12410	12400	11
362	20240430	131400	326445530	12410	12410	12410	12410	0
363	20240430	131300	326445530	12410	12410	12410	12410	0
364	20240430	131200	326445530	12410	12410	12410	12410	0
365	20240430	131100	326445530	12410	12410	12410	12410	0
366	20240430	131000	326445530	12410	12410	12410	12410	0
367	20240430	130900	326445530	12410	12410	12410	12410	0
368	20240430	130800	326445530	12410	12410	12410	12410	0
369	20240430	130700	326445530	12410	12410	12410	12410	1
370	20240430	130600	326433120	12410	12410	12410	12410	0
371	20240430	130500	326433120	12410	12410	12410	12410	28
372	20240430	130400	326085640	12410	12410	12410	12410	37
373	20240430	130300	325626470	12410	12410	12410	12410	0
374	20240430	130200	325626470	12410	12410	12410	12410	0
375	20240430	130100	325626470	12410	12410	12410	12410	1
376	20240430	130000	325614060	12410	12410	12410	12410	0
377	20240430	125900	325614060	12410	12410	12410	12410	0
378	20240430	125800	325614060	12410	12410	12410	12410	0
379	20240430	125700	325614060	12410	12410	12410	12410	0
380	20240430	125600	325614060	12410	12410	12410	12410	31
381	20240430	125500	325229350	12410	12410	12410	12410	0
382	20240430	125400	325229350	12410	12410	12410	12410	0
383	20240430	125300	325229350	12410	12410	12410	12410	0
384	20240430	125200	325229350	12410	12410	12410	12410	150
385	20240430	125100	323367850	12400	12400	12400	12400	0
386	20240430	125000	323367850	12400	12400	12400	12400	0
387	20240430	124900	323367850	12400	12400	12400	12400	0
388	20240430	124800	323367850	12400	12400	12400	12400	39
389	20240430	124700	322884250	12410	12410	12410	12410	0
390	20240430	124600	322884250	12410	12410	12410	12410	0
391	20240430	124500	322884250	12410	12410	12410	12410	0
392	20240430	124400	322884250	12410	12410	12410	12410	1
393	20240430	124300	322871840	12400	12400	12400	12400	0
394	20240430	124200	322871840	12400	12390	12400	12390	86
395	20240430	124100	321805760	12400	12400	12400	12400	0
396	20240430	124000	321805760	12400	12400	12400	12400	0
397	20240430	123900	321805760	12400	12400	12400	12400	0
398	20240430	123800	321805760	12400	12400	12400	12400	0
399	20240430	123700	321805760	12400	12400	12400	12400	116
400	20240430	123600	320367360	12400	12400	12400	12400	11
401	20240430	123500	320230960	12400	12390	12400	12390	68
402	20240430	123400	319388360	12400	12400	12400	12400	17
403	20240430	123300	319177560	12400	12400	12400	12400	0
404	20240430	123200	319177560	12400	12400	12400	12400	0
405	20240430	123100	319177560	12400	12400	12400	12400	1
406	20240430	123000	319165160	12400	12400	12400	12400	0
407	20240430	122900	319165160	12400	12400	12400	12400	0
408	20240430	122800	319165160	12400	12400	12400	12400	0
409	20240430	122700	319165160	12400	12400	12400	12400	114
410	20240430	122600	317751560	12400	12400	12400	12400	0
411	20240430	122500	317751560	12400	12400	12400	12400	0
412	20240430	122400	317751560	12400	12400	12400	12400	62
413	20240430	122300	316982760	12400	12400	12400	12400	0
414	20240430	122200	316982760	12400	12390	12400	12390	45
415	20240430	122100	316425160	12400	12400	12400	12400	0
416	20240430	122000	316425160	12400	12400	12400	12400	0
417	20240430	121900	316425160	12400	12400	12400	12400	12
418	20240430	121800	316276360	12400	12410	12410	12400	501
419	20240430	121700	310063850	12410	12410	12410	12410	145
420	20240430	121600	308264400	12410	12410	12410	12410	56
421	20240430	121500	307569440	12420	12410	12420	12410	30
422	20240430	121400	307197070	12410	12410	12410	12410	0
423	20240430	121300	307197070	12410	12410	12410	12410	0
424	20240430	121200	307197070	12410	12410	12410	12410	4
425	20240430	121100	307147430	12430	12430	12430	12430	0
426	20240430	121000	307147430	12430	12430	12430	12430	18
427	20240430	120900	306923690	12430	12420	12430	12410	117
428	20240430	120800	305471350	12430	12430	12430	12430	0
429	20240430	120700	305471350	12430	12430	12430	12430	0
430	20240430	120600	305471350	12430	12430	12430	12430	0
431	20240430	120500	305471350	12430	12430	12430	12430	175
432	20240430	120400	303296100	12430	12430	12430	12430	0
433	20240430	120300	303296100	12430	12410	12430	12410	43
434	20240430	120200	302762410	12400	12400	12400	12400	0
435	20240430	120100	302762410	12400	12400	12400	12400	0
436	20240430	120000	302762410	12400	12400	12400	12400	101
437	20240430	115900	301510010	12400	12390	12400	12390	262
438	20240430	115800	298261230	12400	12400	12400	12400	0
439	20240430	115700	298261230	12400	12400	12400	12400	0
440	20240430	115600	298261230	12400	12400	12400	12400	0
441	20240430	115500	298261230	12400	12400	12400	12400	1
442	20240430	115400	298248830	12390	12390	12390	12390	0
443	20240430	115300	298248830	12390	12390	12390	12390	117
444	20240430	115200	296799200	12390	12390	12390	12390	0
445	20240430	115100	296799200	12390	12390	12390	12390	59
446	20240430	115000	296068190	12390	12390	12390	12390	0
447	20240430	114900	296068190	12390	12380	12390	12380	11
448	20240430	114800	295931930	12380	12390	12390	12380	82
449	20240430	114700	294916680	12390	12390	12390	12390	0
450	20240430	114600	294916680	12390	12390	12390	12390	0
451	20240430	114500	294916680	12390	12390	12390	12390	0
452	20240430	114400	294916680	12390	12390	12390	12380	539
453	20240430	114300	288238480	12400	12400	12400	12400	0
454	20240430	114200	288238480	12400	12400	12400	12400	0
455	20240430	114100	288238480	12400	12390	12400	12390	90
456	20240430	114000	287123330	12390	12390	12390	12390	1
457	20240430	113900	287110940	12400	12400	12400	12400	0
458	20240430	113800	287110940	12400	12400	12400	12400	0
459	20240430	113700	287110940	12400	12400	12400	12400	0
460	20240430	113600	287110940	12400	12400	12400	12400	0
461	20240430	113500	287110940	12400	12400	12400	12400	14
462	20240430	113400	286937340	12400	12400	12400	12400	0
463	20240430	113300	286937340	12400	12400	12400	12400	0
464	20240430	113200	286937340	12400	12400	12400	12400	2
465	20240430	113100	286912540	12390	12390	12390	12390	235
466	20240430	113000	284000890	12390	12390	12390	12390	0
467	20240430	112900	284000890	12390	12390	12390	12390	0
468	20240430	112800	284000890	12390	12390	12390	12390	5
469	20240430	112700	283938940	12390	12390	12390	12390	0
470	20240430	112600	283938940	12390	12390	12390	12390	131
471	20240430	112500	282315850	12390	12390	12390	12390	649
472	20240430	112400	274274740	12390	12390	12390	12390	246
473	20240430	112300	271226800	12390	12390	12390	12390	1272
474	20240430	112200	255466720	12400	12400	12400	12400	398
475	20240430	112100	250531520	12410	12410	12410	12410	60
476	20240430	112000	249786920	12410	12410	12410	12410	0
477	20240430	111900	249786920	12410	12410	12410	12410	14
478	20240430	111800	249613180	12410	12410	12410	12410	5
479	20240430	111700	249551130	12420	12430	12430	12420	25
480	20240430	111600	249240420	12420	12420	12420	12420	10
481	20240430	111500	249116220	12400	12410	12410	12400	154
482	20240430	111400	247205370	12420	12420	12420	12420	42
483	20240430	111300	246683730	12410	12410	12410	12410	0
484	20240430	111200	246683730	12410	12410	12410	12410	57
485	20240430	111100	245976360	12410	12400	12410	12400	374
486	20240430	111000	241338680	12390	12390	12390	12390	36
487	20240430	110900	240892640	12390	12390	12390	12390	0
488	20240430	110800	240892640	12390	12390	12390	12390	0
489	20240430	110700	240892640	12390	12390	12390	12390	3
490	20240430	110600	240855470	12400	12400	12400	12400	1
491	20240430	110500	240843070	12400	12400	12400	12400	50
492	20240430	110400	240223070	12400	12400	12400	12400	0
493	20240430	110300	240223070	12400	12400	12400	12400	0
494	20240430	110200	240223070	12400	12400	12400	12400	57
495	20240430	110100	239516270	12400	12400	12400	12400	5
496	20240430	110000	239454270	12390	12400	12400	12390	95
497	20240430	105900	238277070	12400	12400	12400	12400	436
498	20240430	105800	232870670	12400	12400	12400	12400	30
499	20240430	105700	232498670	12400	12400	12400	12400	0
500	20240430	105600	232498670	12400	12400	12400	12400	100
501	20240430	105500	231258670	12400	12400	12400	12400	81
502	20240430	105400	230254270	12400	12400	12400	12400	0
503	20240430	105300	230254270	12400	12400	12400	12400	0
504	20240430	105200	230254270	12400	12400	12400	12400	40
505	20240430	105100	229758270	12400	12400	12400	12400	173
506	20240430	105000	227613070	12400	12400	12400	12400	252
507	20240430	104900	224488270	12400	12400	12400	12400	5
508	20240430	104800	224426270	12400	12400	12400	12400	602
509	20240430	104700	216961470	12410	12410	12410	12410	0
510	20240430	104600	216961470	12410	12410	12410	12410	1
511	20240430	104500	216949060	12400	12400	12400	12400	1
512	20240430	104400	216936660	12410	12410	12410	12410	0
513	20240430	104300	216936660	12410	12410	12410	12410	0
514	20240430	104200	216936660	12410	12410	12410	12410	0
515	20240430	104100	216936660	12410	12410	12410	12410	0
516	20240430	104000	216936660	12410	12410	12410	12410	60
517	20240430	103900	216192060	12410	12410	12410	12410	0
518	20240430	103800	216192060	12410	12410	12410	12410	65
519	20240430	103700	215385410	12410	12410	12410	12410	73
520	20240430	103600	214479480	12420	12420	12420	12420	0
521	20240430	103500	214479480	12420	12420	12420	12420	31
522	20240430	103400	214094460	12420	12430	12430	12420	740
523	20240430	103300	204902030	12430	12430	12430	12430	465
524	20240430	103200	199122080	12430	12460	12460	12430	2
525	20240430	103100	199097190	12430	12430	12430	12430	5
526	20240430	103000	199035040	12430	12430	12430	12430	10
527	20240430	102900	198910740	12420	12420	12420	12420	15
528	20240430	102800	198724440	12420	12420	12420	12420	0
529	20240430	102700	198724440	12420	12430	12430	12420	323
530	20240430	102600	194711270	12430	12430	12430	12430	1
531	20240430	102500	194698840	12410	12410	12410	12410	0
532	20240430	102400	194698840	12410	12400	12480	12400	112
533	20240430	102300	193302080	12410	12430	12480	12410	2880
534	20240430	102200	157403470	12420	12420	12420	12420	200
535	20240430	102100	154919470	12420	12420	12420	12420	750
536	20240430	102000	145604470	12420	12420	12420	12420	1
537	20240430	101900	145592050	12430	12430	12450	12430	369
538	20240430	101800	141004200	12430	12440	12440	12430	294
539	20240430	101700	137346860	12420	12430	12440	12420	289
540	20240430	101600	133753430	12430	12430	12430	12430	66
541	20240430	101500	132933050	12440	12440	12440	12440	53
542	20240430	101400	132273730	12430	12430	12430	12420	150
543	20240430	101300	130409330	12430	12410	12430	12410	326
544	20240430	101200	126362630	12410	12410	12410	12410	159
545	20240430	101100	124389440	12400	12430	12430	12400	346
546	20240430	101000	120096220	12430	12410	12430	12410	348
547	20240430	100900	115774850	12410	12410	12410	12410	50
548	20240430	100800	115154350	12420	12400	12420	12400	523
549	20240430	100700	108664380	12400	12390	12410	12390	682
550	20240430	100600	100211520	12390	12390	12390	12390	130
551	20240430	100500	98600820	12380	12380	12380	12380	1
552	20240430	100400	98588440	12380	12380	12380	12380	339
553	20240430	100300	94391620	12380	12380	12380	12380	3
554	20240430	100200	94354480	12370	12380	12380	12370	150
555	20240430	100100	92498480	12380	12380	12380	12380	70
556	20240430	100000	91631880	12380	12380	12380	12380	133
557	20240430	095900	89985340	12390	12390	12390	12380	33
558	20240430	095800	89576720	12380	12370	12380	12370	243
559	20240430	095700	86569700	12370	12360	12370	12360	59
560	20240430	095600	85840180	12370	12360	12370	12360	42
561	20240430	095500	85320950	12370	12370	12370	12360	38
562	20240430	095400	84851200	12370	12370	12380	12370	436
563	20240430	095300	79455740	12370	12370	12370	12370	190
564	20240430	095200	77105440	12370	12380	12380	12360	882
565	20240430	095100	66200090	12360	12360	12360	12360	161
566	20240430	095000	64210130	12360	12390	12390	12360	263
567	20240430	094900	60956380	12380	12380	12380	12380	68
568	20240430	094800	60114540	12380	12380	12380	12380	3
569	20240430	094700	60077400	12380	12380	12380	12380	12
570	20240430	094600	59928840	12380	12380	12380	12380	29
571	20240430	094500	59569820	12380	12380	12380	12380	15
572	20240430	094400	59384120	12380	12380	12380	12380	2
573	20240430	094300	59359360	12380	12380	12380	12380	2
574	20240430	094200	59334600	12380	12380	12380	12380	18
575	20240430	094100	59111760	12380	12380	12380	12380	50
576	20240430	094000	58492760	12390	12380	12390	12380	275
577	20240430	093900	55087790	12380	12380	12380	12380	1
578	20240430	093800	55075410	12380	12380	12380	12380	26
579	20240430	093700	54753530	12380	12370	12380	12370	29
580	20240430	093600	54394610	12380	12380	12380	12380	3
581	20240430	093500	54357470	12370	12370	12370	12370	528
582	20240430	093400	47826110	12360	12330	12360	12330	149
583	20240430	093300	45987620	12340	12340	12340	12340	25
584	20240430	093200	45679120	12360	12360	12360	12360	1
585	20240430	093100	45666760	12350	12350	12350	12350	27
586	20240430	093000	45333310	12350	12340	12350	12340	103
587	20240430	092900	44062270	12340	12340	12350	12340	80
588	20240430	092800	43074890	12360	12340	12360	12340	2
589	20240430	092700	43050190	12360	12350	12360	12350	352
590	20240430	092600	38702980	12360	12360	12360	12350	15
591	20240430	092500	38517680	12360	12360	12360	12360	0
592	20240430	092400	38517680	12360	12370	12370	12360	39
593	20240430	092300	38035590	12370	12370	12370	12370	0
594	20240430	092200	38035590	12370	12370	12370	12370	0
595	20240430	092100	38035590	12370	12330	12370	12330	40
596	20240430	092000	37541990	12340	12330	12340	12330	92
597	20240430	091900	36407020	12370	12370	12370	12370	0
598	20240430	091800	36407020	12370	12370	12370	12370	20
599	20240430	091700	36159620	12320	12330	12330	12320	89
600	20240430	091600	35062540	12370	12370	12370	12370	12
601	20240430	091500	34914100	12310	12380	12380	12310	42
602	20240430	091400	34394210	12350	12360	12360	12350	210
603	20240430	091300	31799710	12370	12370	12370	12370	1
604	20240430	091200	31787340	12370	12300	12370	12300	233
605	20240430	091100	28920140	12300	12350	12370	12300	230
606	20240430	091000	26082340	12350	12350	12350	12350	64
607	20240430	090900	25291940	12350	12350	12350	12350	2
608	20240430	090800	25267240	12350	12290	12350	12290	86
609	20240430	090700	24210120	12350	12350	12350	12350	10
610	20240430	090600	24086620	12350	12290	12350	12280	378
611	20240430	090500	19433950	12300	12330	12330	12300	145
612	20240430	090400	17647840	12300	12360	12360	12300	32
613	20240430	090300	17254060	12360	12360	12360	12360	29
614	20240430	090200	16895620	12390	12280	12390	12280	359
615	20240430	090100	12460380	12370	12310	12370	12280	216
616	20240430	090000	9803840	12310	12370	12370	12310	791