KissMeData/063170/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	194200	353445790	8930	8930	8930	8930	1136
3	20240430	194100	353445790	8930	8930	8930	8930	0
4	20240430	194000	353445790	8930	8930	8930	8930	0
5	20240430	193900	353445790	8930	8930	8930	8930	0
6	20240430	193800	353445790	8930	8930	8930	8930	0
7	20240430	193700	353445790	8930	8930	8930	8930	0
8	20240430	193600	353445790	8930	8930	8930	8930	0
9	20240430	193500	353445790	8930	8930	8930	8930	0
10	20240430	193400	353445790	8930	8930	8930	8930	0
11	20240430	193300	353445790	8930	8930	8930	8930	0
12	20240430	193200	353445790	8930	8930	8930	8930	0
13	20240430	193100	353445790	8930	8930	8930	8930	0
14	20240430	193000	353445790	8930	8930	8930	8930	0
15	20240430	192900	353445790	8930	8930	8930	8930	0
16	20240430	192800	353445790	8930	8930	8930	8930	0
17	20240430	192700	353445790	8930	8930	8930	8930	0
18	20240430	192600	353445790	8930	8930	8930	8930	0
19	20240430	192500	353445790	8930	8930	8930	8930	0
20	20240430	192400	353445790	8930	8930	8930	8930	0
21	20240430	192300	353445790	8930	8930	8930	8930	0
22	20240430	192200	353445790	8930	8930	8930	8930	0
23	20240430	192100	353445790	8930	8930	8930	8930	0
24	20240430	192000	353445790	8930	8930	8930	8930	0
25	20240430	191900	353445790	8930	8930	8930	8930	0
26	20240430	191800	353445790	8930	8930	8930	8930	0
27	20240430	191700	353445790	8930	8930	8930	8930	0
28	20240430	191600	353445790	8930	8930	8930	8930	0
29	20240430	191500	353445790	8930	8930	8930	8930	0
30	20240430	191400	353445790	8930	8930	8930	8930	0
31	20240430	191300	353445790	8930	8930	8930	8930	0
32	20240430	191200	353445790	8930	8930	8930	8930	1136
33	20240430	191100	353445790	8930	8930	8930	8930	0
34	20240430	191000	353445790	8930	8930	8930	8930	0
35	20240430	190900	353445790	8930	8930	8930	8930	0
36	20240430	190800	353445790	8930	8930	8930	8930	0
37	20240430	190700	353445790	8930	8930	8930	8930	0
38	20240430	190600	353445790	8930	8930	8930	8930	0
39	20240430	190500	353445790	8930	8930	8930	8930	0
40	20240430	190400	353445790	8930	8930	8930	8930	0
41	20240430	190300	353445790	8930	8930	8930	8930	0
42	20240430	190200	353445790	8930	8930	8930	8930	0
43	20240430	190100	353445790	8930	8930	8930	8930	0
44	20240430	190000	353445790	8930	8930	8930	8930	0
45	20240430	185900	353445790	8930	8930	8930	8930	0
46	20240430	185800	353445790	8930	8930	8930	8930	0
47	20240430	185700	353445790	8930	8930	8930	8930	0
48	20240430	185600	353445790	8930	8930	8930	8930	0
49	20240430	185500	353445790	8930	8930	8930	8930	0
50	20240430	185400	353445790	8930	8930	8930	8930	0
51	20240430	185300	353445790	8930	8930	8930	8930	0
52	20240430	185200	353445790	8930	8930	8930	8930	0
53	20240430	185100	353445790	8930	8930	8930	8930	0
54	20240430	185000	353445790	8930	8930	8930	8930	0
55	20240430	184900	353445790	8930	8930	8930	8930	0
56	20240430	184800	353445790	8930	8930	8930	8930	0
57	20240430	184700	353445790	8930	8930	8930	8930	0
58	20240430	184600	353445790	8930	8930	8930	8930	0
59	20240430	184500	353445790	8930	8930	8930	8930	0
60	20240430	184400	353445790	8930	8930	8930	8930	0
61	20240430	184300	353445790	8930	8930	8930	8930	0
62	20240430	184200	353445790	8930	8930	8930	8930	1136
63	20240430	184100	353445790	8930	8930	8930	8930	0
64	20240430	184000	353445790	8930	8930	8930	8930	0
65	20240430	183900	353445790	8930	8930	8930	8930	0
66	20240430	183800	353445790	8930	8930	8930	8930	0
67	20240430	183700	353445790	8930	8930	8930	8930	0
68	20240430	183600	353445790	8930	8930	8930	8930	0
69	20240430	183500	353445790	8930	8930	8930	8930	0
70	20240430	183400	353445790	8930	8930	8930	8930	0
71	20240430	183300	353445790	8930	8930	8930	8930	0
72	20240430	183200	353445790	8930	8930	8930	8930	0
73	20240430	183100	353445790	8930	8930	8930	8930	0
74	20240430	183000	353445790	8930	8930	8930	8930	0
75	20240430	182900	353445790	8930	8930	8930	8930	0
76	20240430	182800	353445790	8930	8930	8930	8930	0
77	20240430	182700	353445790	8930	8930	8930	8930	0
78	20240430	182600	353445790	8930	8930	8930	8930	0
79	20240430	182500	353445790	8930	8930	8930	8930	0
80	20240430	182400	353445790	8930	8930	8930	8930	0
81	20240430	182300	353445790	8930	8930	8930	8930	0
82	20240430	182200	353445790	8930	8930	8930	8930	0
83	20240430	182100	353445790	8930	8930	8930	8930	0
84	20240430	182000	353445790	8930	8930	8930	8930	0
85	20240430	181900	353445790	8930	8930	8930	8930	0
86	20240430	181800	353445790	8930	8930	8930	8930	0
87	20240430	181700	353445790	8930	8930	8930	8930	0
88	20240430	181600	353445790	8930	8930	8930	8930	0
89	20240430	181500	353445790	8930	8930	8930	8930	0
90	20240430	181400	353445790	8930	8930	8930	8930	0
91	20240430	181300	353445790	8930	8930	8930	8930	0
92	20240430	181200	353445790	8930	8930	8930	8930	1136
93	20240430	181100	353445790	8930	8930	8930	8930	0
94	20240430	181000	353445790	8930	8930	8930	8930	0
95	20240430	180900	353445790	8930	8930	8930	8930	0
96	20240430	180800	353445790	8930	8930	8930	8930	0
97	20240430	180700	353445790	8930	8930	8930	8930	0
98	20240430	180600	353445790	8930	8930	8930	8930	0
99	20240430	180500	353445790	8930	8930	8930	8930	0
100	20240430	180400	353445790	8930	8930	8930	8930	0
101	20240430	180300	353445790	8930	8930	8930	8930	0
102	20240430	180200	353445790	8930	8930	8930	8930	0
103	20240430	180100	353445790	8930	8930	8930	8930	0
104	20240430	180000	353445790	8930	8930	8930	8930	0
105	20240430	175900	353445790	8930	8930	8930	8930	0
106	20240430	175800	353445790	8930	8930	8930	8930	0
107	20240430	175700	353445790	8930	8930	8930	8930	0
108	20240430	175600	353445790	8930	8930	8930	8930	0
109	20240430	175500	353445790	8930	8930	8930	8930	0
110	20240430	175400	353445790	8930	8930	8930	8930	0
111	20240430	175300	353445790	8930	8930	8930	8930	0
112	20240430	175200	353445790	8930	8930	8930	8930	0
113	20240430	175100	353445790	8930	8930	8930	8930	0
114	20240430	175000	353445790	8930	8930	8930	8930	0
115	20240430	174900	353445790	8930	8930	8930	8930	0
116	20240430	174800	353445790	8930	8930	8930	8930	0
117	20240430	174700	353445790	8930	8930	8930	8930	0
118	20240430	174600	353445790	8930	8930	8930	8930	0
119	20240430	174500	353445790	8930	8930	8930	8930	0
120	20240430	174400	353445790	8930	8930	8930	8930	0
121	20240430	174300	353445790	8930	8930	8930	8930	0
122	20240430	174200	353445790	8930	8930	8930	8930	1136
123	20240430	174100	353445790	8930	8930	8930	8930	0
124	20240430	174000	353445790	8930	8930	8930	8930	0
125	20240430	173900	353445790	8930	8930	8930	8930	0
126	20240430	173800	353445790	8930	8930	8930	8930	0
127	20240430	173700	353445790	8930	8930	8930	8930	0
128	20240430	173600	353445790	8930	8930	8930	8930	0
129	20240430	173500	353445790	8930	8930	8930	8930	0
130	20240430	173400	353445790	8930	8930	8930	8930	0
131	20240430	173300	353445790	8930	8930	8930	8930	0
132	20240430	173200	353445790	8930	8930	8930	8930	0
133	20240430	173100	353445790	8930	8930	8930	8930	0
134	20240430	173000	353445790	8930	8930	8930	8930	0
135	20240430	172900	353445790	8930	8930	8930	8930	0
136	20240430	172800	353445790	8930	8930	8930	8930	0
137	20240430	172700	353445790	8930	8930	8930	8930	0
138	20240430	172600	353445790	8930	8930	8930	8930	0
139	20240430	172500	353445790	8930	8930	8930	8930	0
140	20240430	172400	353445790	8930	8930	8930	8930	0
141	20240430	172300	353445790	8930	8930	8930	8930	0
142	20240430	172200	353445790	8930	8930	8930	8930	0
143	20240430	172100	353445790	8930	8930	8930	8930	0
144	20240430	172000	353445790	8930	8930	8930	8930	0
145	20240430	171900	353445790	8930	8930	8930	8930	0
146	20240430	171800	353445790	8930	8930	8930	8930	0
147	20240430	171700	353445790	8930	8930	8930	8930	0
148	20240430	171600	353445790	8930	8930	8930	8930	0
149	20240430	171500	353445790	8930	8930	8930	8930	0
150	20240430	171400	353445790	8930	8930	8930	8930	0
151	20240430	171300	353445790	8930	8930	8930	8930	0
152	20240430	171200	353445790	8930	8930	8930	8930	1136
153	20240430	171100	353445790	8930	8930	8930	8930	0
154	20240430	171000	353445790	8930	8930	8930	8930	0
155	20240430	170900	353445790	8930	8930	8930	8930	0
156	20240430	170800	353445790	8930	8930	8930	8930	0
157	20240430	170700	353445790	8930	8930	8930	8930	0
158	20240430	170600	353445790	8930	8930	8930	8930	0
159	20240430	170500	353445790	8930	8930	8930	8930	0
160	20240430	170400	353445790	8930	8930	8930	8930	0
161	20240430	170300	353445790	8930	8930	8930	8930	0
162	20240430	170200	353445790	8930	8930	8930	8930	0
163	20240430	170100	353445790	8930	8930	8930	8930	0
164	20240430	170000	353445790	8930	8930	8930	8930	0
165	20240430	165900	353445790	8930	8930	8930	8930	0
166	20240430	165800	353445790	8930	8930	8930	8930	0
167	20240430	165700	353445790	8930	8930	8930	8930	0
168	20240430	165600	353445790	8930	8930	8930	8930	0
169	20240430	165500	353445790	8930	8930	8930	8930	0
170	20240430	165400	353445790	8930	8930	8930	8930	0
171	20240430	165300	353445790	8930	8930	8930	8930	0
172	20240430	165200	353445790	8930	8930	8930	8930	0
173	20240430	165100	353445790	8930	8930	8930	8930	0
174	20240430	165000	353445790	8930	8930	8930	8930	0
175	20240430	164900	353445790	8930	8930	8930	8930	0
176	20240430	164800	353445790	8930	8930	8930	8930	0
177	20240430	164700	353445790	8930	8930	8930	8930	0
178	20240430	164600	353445790	8930	8930	8930	8930	0
179	20240430	164500	353445790	8930	8930	8930	8930	0
180	20240430	164400	353445790	8930	8930	8930	8930	0
181	20240430	164300	353445790	8930	8930	8930	8930	0
182	20240430	164200	353445790	8930	8930	8930	8930	1136
183	20240430	164100	353445790	8930	8930	8930	8930	0
184	20240430	164000	353445790	8930	8930	8930	8930	0
185	20240430	163900	353445790	8930	8930	8930	8930	0
186	20240430	163800	353445790	8930	8930	8930	8930	0
187	20240430	163700	353445790	8930	8930	8930	8930	0
188	20240430	163600	353445790	8930	8930	8930	8930	0
189	20240430	163500	353445790	8930	8930	8930	8930	0
190	20240430	163400	353445790	8930	8930	8930	8930	0
191	20240430	163300	353445790	8930	8930	8930	8930	0
192	20240430	163200	353445790	8930	8930	8930	8930	0
193	20240430	163100	353445790	8930	8930	8930	8930	0
194	20240430	163000	353445790	8930	8930	8930	8930	0
195	20240430	162900	353445790	8930	8930	8930	8930	0
196	20240430	162800	353445790	8930	8930	8930	8930	0
197	20240430	162700	353445790	8930	8930	8930	8930	0
198	20240430	162600	353445790	8930	8930	8930	8930	0
199	20240430	162500	353445790	8930	8930	8930	8930	0
200	20240430	162400	353445790	8930	8930	8930	8930	0
201	20240430	162300	353445790	8930	8930	8930	8930	0
202	20240430	162200	353445790	8930	8930	8930	8930	0
203	20240430	162100	353445790	8930	8930	8930	8930	0
204	20240430	162000	353445790	8930	8930	8930	8930	0
205	20240430	161900	353445790	8930	8930	8930	8930	0
206	20240430	161800	353445790	8930	8930	8930	8930	0
207	20240430	161700	353445790	8930	8930	8930	8930	0
208	20240430	161600	353445790	8930	8930	8930	8930	0
209	20240430	161500	353445790	8930	8930	8930	8930	0
210	20240430	161400	353445790	8930	8930	8930	8930	0
211	20240430	161300	353445790	8930	8930	8930	8930	0
212	20240430	161200	353445790	8930	8930	8930	8930	1136
213	20240430	161100	353445790	8930	8930	8930	8930	0
214	20240430	161000	353445790	8930	8930	8930	8930	0
215	20240430	160900	353445790	8930	8930	8930	8930	0
216	20240430	160800	353445790	8930	8930	8930	8930	0
217	20240430	160700	353445790	8930	8930	8930	8930	0
218	20240430	160600	353445790	8930	8930	8930	8930	0
219	20240430	160500	353445790	8930	8930	8930	8930	0
220	20240430	160400	353445790	8930	8930	8930	8930	0
221	20240430	160300	353445790	8930	8930	8930	8930	0
222	20240430	160200	353445790	8930	8930	8930	8930	0
223	20240430	160100	353445790	8930	8930	8930	8930	0
224	20240430	160000	353445790	8930	8930	8930	8930	0
225	20240430	155900	353445790	8930	8930	8930	8930	0
226	20240430	155800	353445790	8930	8930	8930	8930	0
227	20240430	155700	353445790	8930	8930	8930	8930	0
228	20240430	155600	353445790	8930	8930	8930	8930	0
229	20240430	155500	353445790	8930	8930	8930	8930	0
230	20240430	155400	353445790	8930	8930	8930	8930	0
231	20240430	155300	353445790	8930	8930	8930	8930	0
232	20240430	155200	353445790	8930	8930	8930	8930	0
233	20240430	155100	353445790	8930	8930	8930	8930	0
234	20240430	155000	353445790	8930	8930	8930	8930	0
235	20240430	154900	353445790	8930	8930	8930	8930	0
236	20240430	154800	353445790	8930	8930	8930	8930	0
237	20240430	154700	353445790	8930	8930	8930	8930	0
238	20240430	154600	353445790	8930	8930	8930	8930	0
239	20240430	154500	353445790	8930	8930	8930	8930	0
240	20240430	154400	353445790	8930	8930	8930	8930	0
241	20240430	154300	353445790	8930	8930	8930	8930	0
242	20240430	154200	353445790	8930	8930	8930	8930	1136
243	20240430	154100	353445790	8930	8930	8930	8930	0
244	20240430	154000	353445790	8930	8930	8930	8930	0
245	20240430	153900	353445790	8930	8930	8930	8930	0
246	20240430	153800	353445790	8930	8930	8930	8930	0
247	20240430	153700	353445790	8930	8930	8930	8930	0
248	20240430	153600	353445790	8930	8930	8930	8930	0
249	20240430	153500	353445790	8930	8930	8930	8930	0
250	20240430	153400	353445790	8930	8930	8930	8930	0
251	20240430	153300	353445790	8930	8930	8930	8930	0
252	20240430	153200	353445790	8930	8930	8930	8930	0
253	20240430	153100	353445790	8930	8930	8930	8930	0
254	20240430	153000	353445790	8930	8930	8930	8930	1136
255	20240430	152900	343301310	8930	8930	8930	8930	0
256	20240430	152800	343301310	8930	8930	8930	8930	0
257	20240430	152700	343301310	8930	8930	8930	8930	0
258	20240430	152600	343301310	8930	8930	8930	8930	0
259	20240430	152500	343301310	8930	8930	8930	8930	0
260	20240430	152400	343301310	8930	8930	8930	8930	0
261	20240430	152300	343301310	8930	8930	8930	8930	0
262	20240430	152200	343301310	8930	8930	8930	8930	0
263	20240430	152100	343301310	8930	8930	8930	8930	0
264	20240430	152000	343301310	8930	8930	8930	8930	0
265	20240430	151900	343301310	8930	8930	8930	8900	28
266	20240430	151800	343051600	8930	8930	8930	8910	90
267	20240430	151700	342248120	8930	8930	8930	8930	1720
268	20240430	151600	326888520	8930	8930	8930	8930	638
269	20240430	151500	321191180	8930	8930	8930	8930	240
270	20240430	151400	319047980	8930	8930	8930	8930	399
271	20240430	151300	315484910	8930	8930	8930	8930	0
272	20240430	151200	315484910	8930	8920	8930	8920	988
273	20240430	151100	306666090	8920	8920	8920	8920	0
274	20240430	151000	306666090	8920	8920	8920	8920	1829
275	20240430	150900	290351410	8920	8920	8920	8920	0
276	20240430	150800	290351410	8920	8920	8920	8920	5
277	20240430	150700	290306810	8930	8930	8930	8930	30
278	20240430	150600	290038910	8930	8930	8930	8930	0
279	20240430	150500	290038910	8930	8920	8930	8920	25
280	20240430	150400	289815810	8920	8920	8930	8920	88
281	20240430	150300	289030600	8930	8930	8930	8930	0
282	20240430	150200	289030600	8930	8910	8930	8910	308
283	20240430	150100	286282470	8910	8910	8910	8910	12
284	20240430	150000	286175550	8910	8900	8920	8900	6
285	20240430	145900	286122120	8920	8920	8920	8920	301
286	20240430	145800	283437200	8920	8920	8920	8920	144
287	20240430	145700	282152720	8920	8920	8920	8920	0
288	20240430	145600	282152720	8920	8910	8920	8900	8
289	20240430	145500	282081470	8910	8910	8920	8910	97
290	20240430	145400	281217190	8910	8910	8910	8910	40
291	20240430	145300	280860790	8900	8900	8900	8900	0
292	20240430	145200	280860790	8900	8900	8900	8900	5
293	20240430	145100	280816290	8900	8900	8900	8900	0
294	20240430	145000	280816290	8900	8900	8900	8900	31
295	20240430	144900	280540390	8900	8890	8900	8890	329
296	20240430	144800	277612330	8900	8900	8900	8890	424
297	20240430	144700	273838780	8900	8900	8900	8900	0
298	20240430	144600	273838780	8900	8900	8900	8900	0
299	20240430	144500	273838780	8900	8900	8900	8900	5
300	20240430	144400	273794280	8900	8900	8900	8900	0
301	20240430	144300	273794280	8900	8910	8910	8900	932
302	20240430	144200	265499380	8910	8910	8910	8910	56
303	20240430	144100	265000420	8900	8910	8910	8900	20
304	20240430	144000	264822260	8910	8900	8910	8900	140
305	20240430	143900	263574960	8910	8910	8910	8910	53
306	20240430	143800	263102730	8910	8900	8910	8900	11
307	20240430	143700	263004760	8920	8920	8920	8920	0
308	20240430	143600	263004760	8920	8920	8920	8920	19
309	20240430	143500	262835280	8900	8900	8900	8900	0
310	20240430	143400	262835280	8900	8920	8920	8900	17
311	20240430	143300	262683720	8910	8900	8910	8900	95
312	20240430	143200	261837460	8900	8900	8900	8900	7
313	20240430	143100	261775160	8900	8900	8900	8900	2
314	20240430	143000	261757360	8890	8900	8900	8890	104
315	20240430	142900	260832750	8890	8890	8890	8890	0
316	20240430	142800	260832750	8890	8890	8890	8890	0
317	20240430	142700	260832750	8890	8890	8890	8890	4
318	20240430	142600	260797190	8900	8900	8900	8900	642
319	20240430	142500	255083390	8900	8900	8900	8900	0
320	20240430	142400	255083390	8900	8900	8900	8900	0
321	20240430	142300	255083390	8900	8900	8900	8900	205
322	20240430	142200	253258890	8900	8900	8900	8900	0
323	20240430	142100	253258890	8900	8900	8900	8900	0
324	20240430	142000	253258890	8900	8910	8910	8900	24
325	20240430	141900	253045280	8930	8920	8930	8920	300
326	20240430	141800	250368890	8900	8900	8900	8900	7
327	20240430	141700	250306590	8890	8890	8890	8890	0
328	20240430	141600	250306590	8890	8890	8890	8890	4
329	20240430	141500	250271030	8910	8910	8910	8910	117
330	20240430	141400	249228560	8910	8910	8910	8910	79
331	20240430	141300	248524670	8890	8890	8890	8890	0
332	20240430	141200	248524670	8890	8890	8890	8890	4
333	20240430	141100	248489110	8900	8900	8900	8900	2
334	20240430	141000	248471310	8890	8890	8890	8890	0
335	20240430	140900	248471310	8890	8890	8890	8890	4
336	20240430	140800	248435750	8910	8910	8910	8910	0
337	20240430	140700	248435750	8910	8900	8910	8900	560
338	20240430	140600	243447410	8900	8900	8900	8900	55
339	20240430	140500	242957910	8890	8890	8890	8890	4
340	20240430	140400	242922350	8900	8900	8900	8900	10
341	20240430	140300	242833350	8890	8890	8890	8890	20
342	20240430	140200	242655550	8890	8890	8890	8890	1
343	20240430	140100	242646660	8880	8890	8890	8880	64
344	20240430	140000	242077740	8880	8880	8880	8880	0
345	20240430	135900	242077740	8880	8900	8900	8880	558
346	20240430	135800	237122400	8900	8890	8900	8890	464
347	20240430	135700	232994810	8900	8900	8900	8900	60
348	20240430	135600	232460810	8890	8890	8890	8890	0
349	20240430	135500	232460810	8890	8890	8890	8890	1
350	20240430	135400	232451920	8890	8890	8890	8890	37
351	20240430	135300	232122990	8890	8890	8890	8890	0
352	20240430	135200	232122990	8890	8890	8890	8890	0
353	20240430	135100	232122990	8890	8890	8890	8890	4
354	20240430	135000	232087430	8900	8890	8900	8890	112
355	20240430	134900	231090950	8900	8900	8900	8900	10
356	20240430	134800	231001950	8900	8900	8900	8900	0
357	20240430	134700	231001950	8900	8900	8900	8890	144
358	20240430	134600	229720390	8900	8900	8900	8900	8
359	20240430	134500	229649190	8900	8900	8900	8900	0
360	20240430	134400	229649190	8900	8900	8900	8900	0
361	20240430	134300	229649190	8900	8900	8900	8900	4
362	20240430	134200	229613590	8920	8920	8920	8920	0
363	20240430	134100	229613590	8920	8920	8920	8920	0
364	20240430	134000	229613590	8920	8900	8920	8900	16
365	20240430	133900	229471050	8920	8920	8920	8920	130
366	20240430	133800	228311450	8900	8900	8900	8900	0
367	20240430	133700	228311450	8900	8900	8900	8900	0
368	20240430	133600	228311450	8900	8900	8900	8900	4
369	20240430	133500	228275850	8910	8910	8910	8910	0
370	20240430	133400	228275850	8910	8910	8910	8910	0
371	20240430	133300	228275850	8910	8910	8910	8910	100
372	20240430	133200	227384850	8910	8900	8910	8890	117
373	20240430	133100	226343390	8890	8890	8890	8890	0
374	20240430	133000	226343390	8890	8890	8890	8890	0
375	20240430	132900	226343390	8890	8890	8890	8890	4
376	20240430	132800	226307830	8900	8900	8900	8900	1
377	20240430	132700	226298930	8880	8880	8880	8880	0
378	20240430	132600	226298930	8880	8880	8880	8880	0
379	20240430	132500	226298930	8880	8890	8890	8880	4
380	20240430	132400	226263400	8920	8920	8920	8920	0
381	20240430	132300	226263400	8920	8890	8920	8890	500
382	20240430	132200	221809550	8890	8880	8890	8880	741
383	20240430	132100	215222360	8880	8890	8890	8880	5
384	20240430	132000	215177950	8880	8880	8880	8880	66
385	20240430	131900	214591870	8890	8890	8890	8890	214
386	20240430	131800	212689410	8880	8880	8880	8880	4
387	20240430	131700	212653890	8880	8890	8890	8880	715
388	20240430	131600	206304540	8890	8890	8890	8890	0
389	20240430	131500	206304540	8890	8880	8890	8880	30
390	20240430	131400	206038040	8880	8890	8890	8880	34
391	20240430	131300	205735820	8880	8880	8880	8880	0
392	20240430	131200	205735820	8880	8880	8880	8880	119
393	20240430	131100	204679100	8880	8870	8880	8870	15
394	20240430	131000	204545950	8880	8880	8880	8880	2
395	20240430	130900	204528190	8880	8880	8880	8880	277
396	20240430	130800	202068430	8880	8880	8880	8880	0
397	20240430	130700	202068430	8880	8890	8890	8870	12
398	20240430	130600	201961860	8890	8880	8890	8880	18
399	20240430	130500	201801980	8870	8870	8870	8870	0
400	20240430	130400	201801980	8870	8870	8870	8870	28
401	20240430	130300	201553620	8870	8870	8870	8870	4
402	20240430	130200	201518140	8880	8880	8880	8880	0
403	20240430	130100	201518140	8880	8880	8880	8880	0
404	20240430	130000	201518140	8880	8870	8880	8870	72
405	20240430	125900	200878820	8870	8870	8870	8870	4
406	20240430	125800	200843340	8870	8870	8870	8870	0
407	20240430	125700	200843340	8870	8870	8870	8870	242
408	20240430	125600	198696800	8870	8880	8880	8870	54
409	20240430	125500	198217320	8880	8880	8880	8880	1
410	20240430	125400	198208440	8870	8870	8870	8870	1
411	20240430	125300	198199570	8870	8870	8870	8870	0
412	20240430	125200	198199570	8870	8870	8870	8870	84
413	20240430	125100	197454490	8880	8880	8880	8880	0
414	20240430	125000	197454490	8880	8880	8880	8880	0
415	20240430	124900	197454490	8880	8880	8880	8880	211
416	20240430	124800	195580810	8890	8890	8890	8890	0
417	20240430	124700	195580810	8890	8890	8890	8890	57
418	20240430	124600	195074080	8890	8890	8890	8890	1
419	20240430	124500	195065190	8880	8880	8880	8880	4
420	20240430	124400	195029670	8890	8890	8890	8890	2
421	20240430	124300	195011890	8890	8880	8890	8880	3
422	20240430	124200	194985240	8880	8870	8880	8870	5
423	20240430	124100	194940880	8880	8880	8880	8880	2
424	20240430	124000	194923120	8870	8870	8870	8870	0
425	20240430	123900	194923120	8870	8870	8870	8870	0
426	20240430	123800	194923120	8870	8870	8870	8870	4
427	20240430	123700	194887640	8880	8880	8880	8880	0
428	20240430	123600	194887640	8880	8880	8880	8880	100
429	20240430	123500	193999640	8880	8880	8880	8880	16
430	20240430	123400	193857560	8880	8880	8880	8870	113
431	20240430	123300	192854160	8880	8880	8880	8880	8
432	20240430	123200	192783120	8880	8880	8880	8880	5
433	20240430	123100	192738720	8880	8870	8880	8870	83
434	20240430	123000	192001720	8870	8870	8870	8870	0
435	20240430	122900	192001720	8870	8870	8870	8870	3
436	20240430	122800	191975110	8870	8870	8870	8870	0
437	20240430	122700	191975110	8870	8870	8870	8870	4
438	20240430	122600	191939630	8870	8870	8870	8870	0
439	20240430	122500	191939630	8870	8870	8870	8870	0
440	20240430	122400	191939630	8870	8870	8870	8870	10
441	20240430	122300	191850930	8870	8880	8880	8870	5
442	20240430	122200	191806570	8880	8880	8880	8880	2
443	20240430	122100	191788810	8880	8880	8880	8880	1
444	20240430	122000	191779930	8860	8870	8870	8860	6
445	20240430	121900	191726750	8870	8870	8870	8870	134
446	20240430	121800	190538170	8870	8870	8870	8870	0
447	20240430	121700	190538170	8870	8870	8870	8870	130
448	20240430	121600	189385070	8860	8860	8860	8860	4
449	20240430	121500	189349630	8860	8860	8860	8860	0
450	20240430	121400	189349630	8860	8870	8870	8860	31
451	20240430	121300	189074760	8860	8860	8860	8860	0
452	20240430	121200	189074760	8860	8860	8860	8860	4
453	20240430	121100	189039320	8870	8870	8870	8870	669
454	20240430	121000	183105290	8870	8870	8870	8870	40
455	20240430	120900	182750490	8870	8900	8900	8870	5
456	20240430	120800	182706110	8880	8890	8890	8880	106
457	20240430	120700	181764810	8890	8890	8890	8890	561
458	20240430	120600	176777520	8880	8880	8880	8880	0
459	20240430	120500	176777520	8880	8880	8880	8880	4
460	20240430	120400	176742000	8880	8880	8880	8880	0
461	20240430	120300	176742000	8880	8880	8880	8880	17
462	20240430	120200	176591040	8880	8880	8880	8880	4
463	20240430	120100	176555520	8870	8870	8870	8870	0
464	20240430	120000	176555520	8870	8870	8870	8870	0
465	20240430	115900	176555520	8870	8870	8870	8870	0
466	20240430	115800	176555520	8870	8870	8870	8870	5
467	20240430	115700	176511170	8880	8880	8880	8880	246
468	20240430	115600	174326690	8880	8880	8880	8880	0
469	20240430	115500	174326690	8880	8880	8880	8880	0
470	20240430	115400	174326690	8880	8880	8880	8880	4
471	20240430	115300	174291170	8890	8890	8890	8890	0
472	20240430	115200	174291170	8890	8880	8890	8880	70
473	20240430	115100	173669360	8870	8870	8870	8870	4
474	20240430	115000	173633880	8870	8870	8870	8870	0
475	20240430	114900	173633880	8870	8880	8880	8870	57
476	20240430	114800	173128190	8880	8880	8880	8880	1
477	20240430	114700	173119310	8870	8870	8870	8870	4
478	20240430	114600	173083830	8880	8880	8880	8880	0
479	20240430	114500	173083830	8880	8880	8880	8880	1
480	20240430	114400	173074950	8870	8870	8870	8870	0
481	20240430	114300	173074950	8870	8870	8870	8870	4
482	20240430	114200	173039470	8870	8870	8870	8870	1
483	20240430	114100	173030600	8880	8880	8880	8880	0
484	20240430	114000	173030600	8880	8870	8880	8870	1149
485	20240430	113900	162837970	8890	8880	8890	8880	226
486	20240430	113800	160829730	8880	8880	8880	8880	3
487	20240430	113700	160803090	8880	8880	8880	8880	5
488	20240430	113600	160758690	8880	8880	8880	8880	407
489	20240430	113500	157144530	8890	8890	8890	8890	1
490	20240430	113400	157135640	8900	8900	8900	8900	0
491	20240430	113300	157135640	8900	8880	8900	8880	6
492	20240430	113200	157082320	8900	8890	8900	8890	10
493	20240430	113100	156993330	8900	8900	8900	8900	0
494	20240430	113000	156993330	8900	8900	8900	8900	2
495	20240430	112900	156975530	8890	8890	8890	8890	4
496	20240430	112800	156939970	8900	8900	8900	8900	50
497	20240430	112700	156494970	8900	8900	8900	8900	0
498	20240430	112600	156494970	8900	8900	8900	8900	1
499	20240430	112500	156486070	8880	8880	8880	8880	4
500	20240430	112400	156450550	8910	8910	8910	8900	57
501	20240430	112300	155943180	8900	8900	8900	8900	45
502	20240430	112200	155542680	8880	8880	8880	8880	4
503	20240430	112100	155507160	8900	8900	8900	8900	2
504	20240430	112000	155489360	8890	8890	8890	8890	1
505	20240430	111900	155480470	8890	8890	8890	8890	44
506	20240430	111800	155089310	8880	8900	8900	8880	18
507	20240430	111700	154929180	8900	8900	8900	8900	0
508	20240430	111600	154929180	8900	8900	8900	8900	6
509	20240430	111500	154875780	8900	8900	8900	8900	2
510	20240430	111400	154857980	8890	8900	8900	8890	9
511	20240430	111300	154777920	8910	8910	8910	8910	0
512	20240430	111200	154777920	8910	8910	8910	8910	2
513	20240430	111100	154760100	8890	8890	8890	8890	4
514	20240430	111000	154724540	8890	8890	8890	8890	8
515	20240430	110900	154653420	8890	8890	8890	8890	14
516	20240430	110800	154528960	8890	8890	8890	8890	30
517	20240430	110700	154262260	8880	8880	8880	8880	4
518	20240430	110600	154226740	8890	8890	8890	8890	2
519	20240430	110500	154208960	8880	8880	8880	8880	0
520	20240430	110400	154208960	8880	8880	8880	8880	110
521	20240430	110300	153232160	8880	8890	8890	8880	83
522	20240430	110200	152495100	8880	8880	8880	8880	1590
523	20240430	110100	138375900	8880	8880	8880	8880	1
524	20240430	110000	138367020	8880	8890	8890	8880	7
525	20240430	105900	138304830	8890	8890	8890	8890	105
526	20240430	105800	137371380	8890	8890	8890	8890	0
527	20240430	105700	137371380	8890	8890	8890	8890	21
528	20240430	105600	137184690	8880	8880	8880	8880	4
529	20240430	105500	137149170	8890	8890	8890	8890	78
530	20240430	105400	136455750	8910	8900	8910	8900	2
531	20240430	105300	136437940	8900	8900	8910	8900	242
532	20240430	105200	134281770	8900	8900	8900	8900	109
533	20240430	105100	133311670	8890	8890	8890	8890	0
534	20240430	105000	133311670	8890	8880	8890	8880	19
535	20240430	104900	133142900	8880	8880	8880	8880	4
536	20240430	104800	133107380	8880	8880	8880	8880	0
537	20240430	104700	133107380	8880	8880	8880	8880	0
538	20240430	104600	133107380	8880	8880	8880	8880	5
539	20240430	104500	133062980	8880	8880	8880	8880	5
540	20240430	104400	133018580	8900	8890	8900	8890	200
541	20240430	104300	131239150	8890	8890	8890	8890	27
542	20240430	104200	130999120	8890	8880	8890	8870	177
543	20240430	104100	129427600	8870	8870	8870	8870	0
544	20240430	104000	129427600	8870	8870	8870	8870	0
545	20240430	103900	129427600	8870	8870	8870	8870	0
546	20240430	103800	129427600	8870	8870	8870	8870	4
547	20240430	103700	129392120	8870	8870	8870	8870	10
548	20240430	103600	129303420	8870	8870	8870	8870	0
549	20240430	103500	129303420	8870	8870	8870	8870	0
550	20240430	103400	129303420	8870	8880	8880	8870	4
551	20240430	103300	129267920	8870	8870	8870	8870	20
552	20240430	103200	129090520	8880	8880	8880	8880	159
553	20240430	103100	127678600	8870	8870	8870	8870	4
554	20240430	103000	127643120	8870	8870	8870	8870	0
555	20240430	102900	127643120	8870	8870	8870	8870	0
556	20240430	102800	127643120	8870	8870	8870	8870	0
557	20240430	102700	127643120	8870	8880	8880	8870	12
558	20240430	102600	127536600	8880	8880	8880	8880	0
559	20240430	102500	127536600	8880	8880	8880	8880	18
560	20240430	102400	127376760	8870	8870	8870	8870	4
561	20240430	102300	127341280	8880	8880	8880	8880	1
562	20240430	102200	127332400	8880	8880	8880	8880	0
563	20240430	102100	127332400	8880	8880	8880	8880	513
564	20240430	102000	122776960	8880	8880	8880	8880	5
565	20240430	101900	122732560	8890	8880	8890	8880	612
566	20240430	101800	117292870	8890	8890	8890	8890	1
567	20240430	101700	117283980	8880	8880	8880	8880	1
568	20240430	101600	117275100	8880	8880	8880	8880	4
569	20240430	101500	117239580	8880	8880	8880	8880	59
570	20240430	101400	116715660	8880	8880	8880	8880	15
571	20240430	101300	116582460	8880	8870	8880	8870	105
572	20240430	101200	115650100	8870	8880	8880	8870	307
573	20240430	101100	112923950	8880	8890	8910	8880	351
574	20240430	101000	109807030	8890	8890	8890	8890	3
575	20240430	100900	109780360	8880	8880	8880	8880	4
576	20240430	100800	109744840	8890	8890	8890	8890	308
577	20240430	100700	107006720	8890	8890	8890	8890	8
578	20240430	100600	106935600	8890	8890	8890	8890	0
579	20240430	100500	106935600	8890	8910	8910	8890	223
580	20240430	100400	104948750	8910	8890	8910	8890	8
581	20240430	100300	104877610	8890	8910	8920	8890	31
582	20240430	100200	104601870	8920	8900	8920	8890	24
583	20240430	100100	104387880	8920	8920	8920	8920	0
584	20240430	100000	104387880	8920	8930	8930	8920	5
585	20240430	095900	104343270	8880	8880	8880	8880	0
586	20240430	095800	104343270	8880	8930	8930	8880	1006
587	20240430	095700	95359890	8930	8930	8930	8930	3
588	20240430	095600	95333100	8880	8880	8880	8880	576
589	20240430	095500	90218220	8880	8880	8880	8880	4
590	20240430	095400	90182700	8870	8880	8880	8870	5
591	20240430	095300	90138340	8880	8880	8880	8880	15
592	20240430	095200	90005140	8880	8870	8880	8870	1000
593	20240430	095100	81127120	8860	8860	8860	8860	4
594	20240430	095000	81091680	8870	8870	8870	8870	0
595	20240430	094900	81091680	8870	8860	8870	8860	220
596	20240430	094800	79142380	8860	8860	8860	8860	0
597	20240430	094700	79142380	8860	8860	8860	8860	4
598	20240430	094600	79106940	8860	8870	8870	8860	62
599	20240430	094500	78557520	8870	8880	8880	8870	237
600	20240430	094400	76454730	8870	8910	8910	8870	2028
601	20240430	094300	58437750	8930	8930	8930	8930	0
602	20240430	094200	58437750	8930	8910	8930	8910	326
603	20240430	094100	55532950	8930	8930	8930	8930	1
604	20240430	094000	55524020	8910	8920	8920	8910	83
605	20240430	093900	54783700	8920	8930	8930	8920	113
606	20240430	093800	53775610	8930	8930	8930	8930	2
607	20240430	093700	53757750	8930	8940	8940	8930	176
608	20240430	093600	52185340	8930	8930	8940	8930	6
609	20240430	093500	52131750	8930	8930	8930	8930	0
610	20240430	093400	52131750	8930	8930	8930	8930	510
611	20240430	093300	47577450	8930	8920	8930	8920	12
612	20240430	093200	47470390	8920	8920	8920	8920	150
613	20240430	093100	46132390	8930	8940	8940	8930	38
614	20240430	093000	45792940	8940	8920	8940	8920	137
615	20240430	092900	44568180	8920	8940	8940	8920	24
616	20240430	092800	44353700	8940	8930	8940	8930	371
617	20240430	092700	41040550	8930	8930	8930	8930	41
618	20240430	092600	40674420	8930	8930	8930	8930	60
619	20240430	092500	40138620	8910	8920	8920	8910	94
620	20240430	092400	39300510	8920	8920	8920	8920	0
621	20240430	092300	39300510	8920	8940	8940	8920	184
622	20240430	092200	37655900	8940	8920	8940	8920	7
623	20240430	092100	37593420	8940	8940	8940	8930	304
624	20240430	092000	34878650	8940	8930	8940	8930	75
625	20240430	091900	34208160	8930	8920	8930	8920	31
626	20240430	091800	33931430	8920	8940	8940	8920	91
627	20240430	091700	33119130	8940	8950	8950	8940	69
628	20240430	091600	32502230	8940	8940	8940	8940	110
629	20240430	091500	31518830	8940	8930	8940	8930	66
630	20240430	091400	30928830	8930	8950	8950	8930	241
631	20240430	091300	28774610	8960	8960	8970	8960	71
632	20240430	091200	28138440	8960	8950	8960	8950	149
633	20240430	091100	26804580	8940	8950	8950	8940	81
634	20240430	091000	26079670	8940	8940	8950	8940	27
635	20240430	090900	25838280	8940	8940	8940	8920	199
636	20240430	090800	24059340	8940	8930	8940	8930	359
637	20240430	090700	20852150	8920	8910	8920	8900	8
638	20240430	090600	20780860	8920	8900	8930	8900	394
639	20240430	090500	17268230	8880	8880	8890	8880	154
640	20240430	090400	15900700	8880	8880	8880	8880	14
641	20240430	090300	15776380	8910	8930	8930	8890	487
642	20240430	090200	11438950	8940	8880	8940	8880	630
643	20240430	090100	5824650	8890	8890	8890	8890	1
644	20240430	090000	5815760	8870	8880	8880	8870	655