KissMeData/088390/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195900	1018613210	19360	19360	19360	19360	1471
3	20240430	195800	1018613210	19360	19360	19360	19360	0
4	20240430	195700	1018613210	19360	19360	19360	19360	0
5	20240430	195600	1018613210	19360	19360	19360	19360	0
6	20240430	195500	1018613210	19360	19360	19360	19360	0
7	20240430	195400	1018613210	19360	19360	19360	19360	0
8	20240430	195300	1018613210	19360	19360	19360	19360	0
9	20240430	195200	1018613210	19360	19360	19360	19360	0
10	20240430	195100	1018613210	19360	19360	19360	19360	0
11	20240430	195000	1018613210	19360	19360	19360	19360	0
12	20240430	194900	1018613210	19360	19360	19360	19360	0
13	20240430	194800	1018613210	19360	19360	19360	19360	0
14	20240430	194700	1018613210	19360	19360	19360	19360	0
15	20240430	194600	1018613210	19360	19360	19360	19360	0
16	20240430	194500	1018613210	19360	19360	19360	19360	0
17	20240430	194400	1018613210	19360	19360	19360	19360	0
18	20240430	194300	1018613210	19360	19360	19360	19360	0
19	20240430	194200	1018613210	19360	19360	19360	19360	0
20	20240430	194100	1018613210	19360	19360	19360	19360	0
21	20240430	194000	1018613210	19360	19360	19360	19360	0
22	20240430	193900	1018613210	19360	19360	19360	19360	0
23	20240430	193800	1018613210	19360	19360	19360	19360	0
24	20240430	193700	1018613210	19360	19360	19360	19360	0
25	20240430	193600	1018613210	19360	19360	19360	19360	0
26	20240430	193500	1018613210	19360	19360	19360	19360	0
27	20240430	193400	1018613210	19360	19360	19360	19360	0
28	20240430	193300	1018613210	19360	19360	19360	19360	0
29	20240430	193200	1018613210	19360	19360	19360	19360	0
30	20240430	193100	1018613210	19360	19360	19360	19360	0
31	20240430	193000	1018613210	19360	19360	19360	19360	0
32	20240430	192900	1018613210	19360	19360	19360	19360	1471
33	20240430	192800	1018613210	19360	19360	19360	19360	0
34	20240430	192700	1018613210	19360	19360	19360	19360	0
35	20240430	192600	1018613210	19360	19360	19360	19360	0
36	20240430	192500	1018613210	19360	19360	19360	19360	0
37	20240430	192400	1018613210	19360	19360	19360	19360	0
38	20240430	192300	1018613210	19360	19360	19360	19360	0
39	20240430	192200	1018613210	19360	19360	19360	19360	0
40	20240430	192100	1018613210	19360	19360	19360	19360	0
41	20240430	192000	1018613210	19360	19360	19360	19360	0
42	20240430	191900	1018613210	19360	19360	19360	19360	0
43	20240430	191800	1018613210	19360	19360	19360	19360	0
44	20240430	191700	1018613210	19360	19360	19360	19360	0
45	20240430	191600	1018613210	19360	19360	19360	19360	0
46	20240430	191500	1018613210	19360	19360	19360	19360	0
47	20240430	191400	1018613210	19360	19360	19360	19360	0
48	20240430	191300	1018613210	19360	19360	19360	19360	0
49	20240430	191200	1018613210	19360	19360	19360	19360	0
50	20240430	191100	1018613210	19360	19360	19360	19360	0
51	20240430	191000	1018613210	19360	19360	19360	19360	0
52	20240430	190900	1018613210	19360	19360	19360	19360	0
53	20240430	190800	1018613210	19360	19360	19360	19360	0
54	20240430	190700	1018613210	19360	19360	19360	19360	0
55	20240430	190600	1018613210	19360	19360	19360	19360	0
56	20240430	190500	1018613210	19360	19360	19360	19360	0
57	20240430	190400	1018613210	19360	19360	19360	19360	0
58	20240430	190300	1018613210	19360	19360	19360	19360	0
59	20240430	190200	1018613210	19360	19360	19360	19360	0
60	20240430	190100	1018613210	19360	19360	19360	19360	0
61	20240430	190000	1018613210	19360	19360	19360	19360	0
62	20240430	185900	1018613210	19360	19360	19360	19360	1471
63	20240430	185800	1018613210	19360	19360	19360	19360	0
64	20240430	185700	1018613210	19360	19360	19360	19360	0
65	20240430	185600	1018613210	19360	19360	19360	19360	0
66	20240430	185500	1018613210	19360	19360	19360	19360	0
67	20240430	185400	1018613210	19360	19360	19360	19360	0
68	20240430	185300	1018613210	19360	19360	19360	19360	0
69	20240430	185200	1018613210	19360	19360	19360	19360	0
70	20240430	185100	1018613210	19360	19360	19360	19360	0
71	20240430	185000	1018613210	19360	19360	19360	19360	0
72	20240430	184900	1018613210	19360	19360	19360	19360	0
73	20240430	184800	1018613210	19360	19360	19360	19360	0
74	20240430	184700	1018613210	19360	19360	19360	19360	0
75	20240430	184600	1018613210	19360	19360	19360	19360	0
76	20240430	184500	1018613210	19360	19360	19360	19360	0
77	20240430	184400	1018613210	19360	19360	19360	19360	0
78	20240430	184300	1018613210	19360	19360	19360	19360	0
79	20240430	184200	1018613210	19360	19360	19360	19360	0
80	20240430	184100	1018613210	19360	19360	19360	19360	0
81	20240430	184000	1018613210	19360	19360	19360	19360	0
82	20240430	183900	1018613210	19360	19360	19360	19360	0
83	20240430	183800	1018613210	19360	19360	19360	19360	0
84	20240430	183700	1018613210	19360	19360	19360	19360	0
85	20240430	183600	1018613210	19360	19360	19360	19360	0
86	20240430	183500	1018613210	19360	19360	19360	19360	0
87	20240430	183400	1018613210	19360	19360	19360	19360	0
88	20240430	183300	1018613210	19360	19360	19360	19360	0
89	20240430	183200	1018613210	19360	19360	19360	19360	0
90	20240430	183100	1018613210	19360	19360	19360	19360	0
91	20240430	183000	1018613210	19360	19360	19360	19360	0
92	20240430	182900	1018613210	19360	19360	19360	19360	1471
93	20240430	182800	1018613210	19360	19360	19360	19360	0
94	20240430	182700	1018613210	19360	19360	19360	19360	0
95	20240430	182600	1018613210	19360	19360	19360	19360	0
96	20240430	182500	1018613210	19360	19360	19360	19360	0
97	20240430	182400	1018613210	19360	19360	19360	19360	0
98	20240430	182300	1018613210	19360	19360	19360	19360	0
99	20240430	182200	1018613210	19360	19360	19360	19360	0
100	20240430	182100	1018613210	19360	19360	19360	19360	0
101	20240430	182000	1018613210	19360	19360	19360	19360	0
102	20240430	181900	1018613210	19360	19360	19360	19360	0
103	20240430	181800	1018613210	19360	19360	19360	19360	0
104	20240430	181700	1018613210	19360	19360	19360	19360	0
105	20240430	181600	1018613210	19360	19360	19360	19360	0
106	20240430	181500	1018613210	19360	19360	19360	19360	0
107	20240430	181400	1018613210	19360	19360	19360	19360	0
108	20240430	181300	1018613210	19360	19360	19360	19360	0
109	20240430	181200	1018613210	19360	19360	19360	19360	0
110	20240430	181100	1018613210	19360	19360	19360	19360	0
111	20240430	181000	1018613210	19360	19360	19360	19360	0
112	20240430	180900	1018613210	19360	19360	19360	19360	0
113	20240430	180800	1018613210	19360	19360	19360	19360	0
114	20240430	180700	1018613210	19360	19360	19360	19360	0
115	20240430	180600	1018613210	19360	19360	19360	19360	0
116	20240430	180500	1018613210	19360	19360	19360	19360	0
117	20240430	180400	1018613210	19360	19360	19360	19360	0
118	20240430	180300	1018613210	19360	19360	19360	19360	0
119	20240430	180200	1018613210	19360	19360	19360	19360	0
120	20240430	180100	1018613210	19360	19360	19360	19360	0
121	20240430	180000	1018613210	19360	19360	19360	19360	0
122	20240430	175900	1018613210	19360	19360	19360	19360	1471
123	20240430	175800	1018613210	19360	19360	19360	19360	0
124	20240430	175700	1018613210	19360	19360	19360	19360	0
125	20240430	175600	1018613210	19360	19360	19360	19360	0
126	20240430	175500	1018613210	19360	19360	19360	19360	0
127	20240430	175400	1018613210	19360	19360	19360	19360	0
128	20240430	175300	1018613210	19360	19360	19360	19360	0
129	20240430	175200	1018613210	19360	19360	19360	19360	0
130	20240430	175100	1018613210	19360	19360	19360	19360	0
131	20240430	175000	1018613210	19360	19360	19360	19360	0
132	20240430	174900	1018613210	19360	19360	19360	19360	0
133	20240430	174800	1018613210	19360	19360	19360	19360	0
134	20240430	174700	1018613210	19360	19360	19360	19360	0
135	20240430	174600	1018613210	19360	19360	19360	19360	0
136	20240430	174500	1018613210	19360	19360	19360	19360	0
137	20240430	174400	1018613210	19360	19360	19360	19360	0
138	20240430	174300	1018613210	19360	19360	19360	19360	0
139	20240430	174200	1018613210	19360	19360	19360	19360	0
140	20240430	174100	1018613210	19360	19360	19360	19360	0
141	20240430	174000	1018613210	19360	19360	19360	19360	0
142	20240430	173900	1018613210	19360	19360	19360	19360	0
143	20240430	173800	1018613210	19360	19360	19360	19360	0
144	20240430	173700	1018613210	19360	19360	19360	19360	0
145	20240430	173600	1018613210	19360	19360	19360	19360	0
146	20240430	173500	1018613210	19360	19360	19360	19360	0
147	20240430	173400	1018613210	19360	19360	19360	19360	0
148	20240430	173300	1018613210	19360	19360	19360	19360	0
149	20240430	173200	1018613210	19360	19360	19360	19360	0
150	20240430	173100	1018613210	19360	19360	19360	19360	0
151	20240430	173000	1018613210	19360	19360	19360	19360	0
152	20240430	172900	1018613210	19360	19360	19360	19360	1471
153	20240430	172800	1018613210	19360	19360	19360	19360	0
154	20240430	172700	1018613210	19360	19360	19360	19360	0
155	20240430	172600	1018613210	19360	19360	19360	19360	0
156	20240430	172500	1018613210	19360	19360	19360	19360	0
157	20240430	172400	1018613210	19360	19360	19360	19360	0
158	20240430	172300	1018613210	19360	19360	19360	19360	0
159	20240430	172200	1018613210	19360	19360	19360	19360	0
160	20240430	172100	1018613210	19360	19360	19360	19360	0
161	20240430	172000	1018613210	19360	19360	19360	19360	0
162	20240430	171900	1018613210	19360	19360	19360	19360	0
163	20240430	171800	1018613210	19360	19360	19360	19360	0
164	20240430	171700	1018613210	19360	19360	19360	19360	0
165	20240430	171600	1018613210	19360	19360	19360	19360	0
166	20240430	171500	1018613210	19360	19360	19360	19360	0
167	20240430	171400	1018613210	19360	19360	19360	19360	0
168	20240430	171300	1018613210	19360	19360	19360	19360	0
169	20240430	171200	1018613210	19360	19360	19360	19360	0
170	20240430	171100	1018613210	19360	19360	19360	19360	0
171	20240430	171000	1018613210	19360	19360	19360	19360	0
172	20240430	170900	1018613210	19360	19360	19360	19360	0
173	20240430	170800	1018613210	19360	19360	19360	19360	0
174	20240430	170700	1018613210	19360	19360	19360	19360	0
175	20240430	170600	1018613210	19360	19360	19360	19360	0
176	20240430	170500	1018613210	19360	19360	19360	19360	0
177	20240430	170400	1018613210	19360	19360	19360	19360	0
178	20240430	170300	1018613210	19360	19360	19360	19360	0
179	20240430	170200	1018613210	19360	19360	19360	19360	0
180	20240430	170100	1018613210	19360	19360	19360	19360	0
181	20240430	170000	1018613210	19360	19360	19360	19360	0
182	20240430	165900	1018613210	19360	19360	19360	19360	1471
183	20240430	165800	1018613210	19360	19360	19360	19360	0
184	20240430	165700	1018613210	19360	19360	19360	19360	0
185	20240430	165600	1018613210	19360	19360	19360	19360	0
186	20240430	165500	1018613210	19360	19360	19360	19360	0
187	20240430	165400	1018613210	19360	19360	19360	19360	0
188	20240430	165300	1018613210	19360	19360	19360	19360	0
189	20240430	165200	1018613210	19360	19360	19360	19360	0
190	20240430	165100	1018613210	19360	19360	19360	19360	0
191	20240430	165000	1018613210	19360	19360	19360	19360	0
192	20240430	164900	1018613210	19360	19360	19360	19360	0
193	20240430	164800	1018613210	19360	19360	19360	19360	0
194	20240430	164700	1018613210	19360	19360	19360	19360	0
195	20240430	164600	1018613210	19360	19360	19360	19360	0
196	20240430	164500	1018613210	19360	19360	19360	19360	0
197	20240430	164400	1018613210	19360	19360	19360	19360	0
198	20240430	164300	1018613210	19360	19360	19360	19360	0
199	20240430	164200	1018613210	19360	19360	19360	19360	0
200	20240430	164100	1018613210	19360	19360	19360	19360	0
201	20240430	164000	1018613210	19360	19360	19360	19360	0
202	20240430	163900	1018613210	19360	19360	19360	19360	0
203	20240430	163800	1018613210	19360	19360	19360	19360	0
204	20240430	163700	1018613210	19360	19360	19360	19360	0
205	20240430	163600	1018613210	19360	19360	19360	19360	0
206	20240430	163500	1018613210	19360	19360	19360	19360	0
207	20240430	163400	1018613210	19360	19360	19360	19360	0
208	20240430	163300	1018613210	19360	19360	19360	19360	0
209	20240430	163200	1018613210	19360	19360	19360	19360	0
210	20240430	163100	1018613210	19360	19360	19360	19360	0
211	20240430	163000	1018613210	19360	19360	19360	19360	0
212	20240430	162900	1018613210	19360	19360	19360	19360	1471
213	20240430	162800	1018613210	19360	19360	19360	19360	0
214	20240430	162700	1018613210	19360	19360	19360	19360	0
215	20240430	162600	1018613210	19360	19360	19360	19360	0
216	20240430	162500	1018613210	19360	19360	19360	19360	0
217	20240430	162400	1018613210	19360	19360	19360	19360	0
218	20240430	162300	1018613210	19360	19360	19360	19360	0
219	20240430	162200	1018613210	19360	19360	19360	19360	0
220	20240430	162100	1018613210	19360	19360	19360	19360	0
221	20240430	162000	1018613210	19360	19360	19360	19360	0
222	20240430	161900	1018613210	19360	19360	19360	19360	0
223	20240430	161800	1018613210	19360	19360	19360	19360	0
224	20240430	161700	1018613210	19360	19360	19360	19360	0
225	20240430	161600	1018613210	19360	19360	19360	19360	0
226	20240430	161500	1018613210	19360	19360	19360	19360	0
227	20240430	161400	1018613210	19360	19360	19360	19360	0
228	20240430	161300	1018613210	19360	19360	19360	19360	0
229	20240430	161200	1018613210	19360	19360	19360	19360	0
230	20240430	161100	1018613210	19360	19360	19360	19360	0
231	20240430	161000	1018613210	19360	19360	19360	19360	0
232	20240430	160900	1018613210	19360	19360	19360	19360	0
233	20240430	160800	1018613210	19360	19360	19360	19360	0
234	20240430	160700	1018613210	19360	19360	19360	19360	0
235	20240430	160600	1018613210	19360	19360	19360	19360	0
236	20240430	160500	1018613210	19360	19360	19360	19360	0
237	20240430	160400	1018613210	19360	19360	19360	19360	0
238	20240430	160300	1018613210	19360	19360	19360	19360	0
239	20240430	160200	1018613210	19360	19360	19360	19360	0
240	20240430	160100	1018613210	19360	19360	19360	19360	0
241	20240430	160000	1018613210	19360	19360	19360	19360	0
242	20240430	155900	1018613210	19360	19360	19360	19360	1471
243	20240430	155800	1018613210	19360	19360	19360	19360	0
244	20240430	155700	1018613210	19360	19360	19360	19360	0
245	20240430	155600	1018613210	19360	19360	19360	19360	0
246	20240430	155500	1018613210	19360	19360	19360	19360	0
247	20240430	155400	1018613210	19360	19360	19360	19360	0
248	20240430	155300	1018613210	19360	19360	19360	19360	0
249	20240430	155200	1018613210	19360	19360	19360	19360	0
250	20240430	155100	1018613210	19360	19360	19360	19360	0
251	20240430	155000	1018613210	19360	19360	19360	19360	0
252	20240430	154900	1018613210	19360	19360	19360	19360	0
253	20240430	154800	1018613210	19360	19360	19360	19360	0
254	20240430	154700	1018613210	19360	19360	19360	19360	0
255	20240430	154600	1018613210	19360	19360	19360	19360	0
256	20240430	154500	1018613210	19360	19360	19360	19360	0
257	20240430	154400	1018613210	19360	19360	19360	19360	0
258	20240430	154300	1018613210	19360	19360	19360	19360	0
259	20240430	154200	1018613210	19360	19360	19360	19360	0
260	20240430	154100	1018613210	19360	19360	19360	19360	0
261	20240430	154000	1018613210	19360	19360	19360	19360	0
262	20240430	153900	1018613210	19360	19360	19360	19360	0
263	20240430	153800	1018613210	19360	19360	19360	19360	0
264	20240430	153700	1018613210	19360	19360	19360	19360	0
265	20240430	153600	1018613210	19360	19360	19360	19360	0
266	20240430	153500	1018613210	19360	19360	19360	19360	0
267	20240430	153400	1018613210	19360	19360	19360	19360	0
268	20240430	153300	1018613210	19360	19360	19360	19360	0
269	20240430	153200	1018613210	19360	19360	19360	19360	0
270	20240430	153100	1018613210	19360	19360	19360	19360	0
271	20240430	153000	1018613210	19360	19360	19360	19360	1471
272	20240430	152900	990134650	19330	19330	19330	19330	0
273	20240430	152800	990134650	19330	19330	19330	19330	0
274	20240430	152700	990134650	19330	19330	19330	19330	0
275	20240430	152600	990134650	19330	19330	19330	19330	0
276	20240430	152500	990134650	19330	19330	19330	19330	0
277	20240430	152400	990134650	19330	19330	19330	19330	0
278	20240430	152300	990134650	19330	19330	19330	19330	0
279	20240430	152200	990134650	19330	19330	19330	19330	0
280	20240430	152100	990134650	19330	19330	19330	19330	0
281	20240430	152000	990134650	19330	19330	19330	19330	0
282	20240430	151900	990134650	19330	19240	19330	19160	930
283	20240430	151800	972211340	19250	19190	19250	19160	150
284	20240430	151700	969327430	19250	19250	19250	19250	100
285	20240430	151600	967402430	19260	19260	19260	19260	0
286	20240430	151500	967402430	19260	19260	19260	19260	0
287	20240430	151400	967402430	19260	19260	19260	19260	0
288	20240430	151300	967402430	19260	19260	19260	19260	1
289	20240430	151200	967383170	19270	19270	19270	19270	0
290	20240430	151100	967383170	19270	19270	19270	19270	1
291	20240430	151000	967363900	19270	19260	19270	19190	108
292	20240430	150900	965283210	19280	19280	19280	19280	0
293	20240430	150800	965283210	19280	19280	19280	19280	0
294	20240430	150700	965283210	19280	19280	19280	19280	0
295	20240430	150600	965283210	19280	19280	19280	19280	0
296	20240430	150500	965283210	19280	19280	19280	19280	1
297	20240430	150400	965263930	19160	19160	19160	19160	0
298	20240430	150300	965263930	19160	19160	19160	19160	0
299	20240430	150200	965263930	19160	19190	19190	19160	168
300	20240430	150100	962041810	19270	19270	19270	19270	0
301	20240430	150000	962041810	19270	19270	19270	19270	0
302	20240430	145900	962041810	19270	19270	19270	19270	0
303	20240430	145800	962041810	19270	19270	19270	19270	74
304	20240430	145700	960615830	19270	19250	19290	19250	411
305	20240430	145600	952696940	19240	19200	19240	19200	2105
306	20240430	145500	912277400	19190	19190	19190	19190	100
307	20240430	145400	910358400	19190	19190	19190	19190	0
308	20240430	145300	910358400	19190	19190	19190	19190	1
309	20240430	145200	910339210	19230	19230	19230	19230	0
310	20240430	145100	910339210	19230	19230	19230	19230	0
311	20240430	145000	910339210	19230	19230	19230	19230	0
312	20240430	144900	910339210	19230	19230	19230	19230	0
313	20240430	144800	910339210	19230	19230	19230	19230	0
314	20240430	144700	910339210	19230	19230	19230	19230	38
315	20240430	144600	909608470	19180	19180	19180	19180	0
316	20240430	144500	909608470	19180	19180	19180	19180	10
317	20240430	144400	909416670	19180	19180	19180	19180	0
318	20240430	144300	909416670	19180	19180	19180	19180	0
319	20240430	144200	909416670	19180	19180	19180	19180	40
320	20240430	144100	908649470	19220	19220	19220	19220	0
321	20240430	144000	908649470	19220	19210	19220	19210	59
322	20240430	143900	907515900	19210	19210	19210	19210	2
323	20240430	143800	907477480	19210	19210	19210	19210	1
324	20240430	143700	907458270	19190	19190	19190	19190	1
325	20240430	143600	907439080	19190	19190	19190	19190	0
326	20240430	143500	907439080	19190	19190	19190	19190	0
327	20240430	143400	907439080	19190	19190	19190	19190	17
328	20240430	143300	907112850	19180	19180	19180	19180	2
329	20240430	143200	907074490	19180	19180	19180	19180	5
330	20240430	143100	906978590	19190	19190	19190	19190	30
331	20240430	143000	906402890	19190	19190	19190	19190	0
332	20240430	142900	906402890	19190	19190	19190	19190	1
333	20240430	142800	906383700	19180	19180	19180	19180	0
334	20240430	142700	906383700	19180	19180	19180	19180	0
335	20240430	142600	906383700	19180	19180	19180	19180	0
336	20240430	142500	906383700	19180	19180	19180	19180	0
337	20240430	142400	906383700	19180	19180	19180	19180	0
338	20240430	142300	906383700	19180	19180	19180	19180	0
339	20240430	142200	906383700	19180	19180	19180	19180	3
340	20240430	142100	906326160	19190	19190	19190	19190	78
341	20240430	142000	904829340	19200	19200	19200	19200	0
342	20240430	141900	904829340	19200	19200	19200	19200	22
343	20240430	141800	904406940	19200	19200	19200	19200	0
344	20240430	141700	904406940	19200	19200	19200	19200	0
345	20240430	141600	904406940	19200	19200	19200	19200	0
346	20240430	141500	904406940	19200	19200	19200	19200	0
347	20240430	141400	904406940	19200	19200	19200	19200	4
348	20240430	141300	904330140	19200	19200	19200	19200	0
349	20240430	141200	904330140	19200	19200	19200	19200	0
350	20240430	141100	904330140	19200	19200	19200	19200	60
351	20240430	141000	903178140	19200	19200	19200	19200	0
352	20240430	140900	903178140	19200	19200	19200	19200	20
353	20240430	140800	902794140	19200	19200	19200	19200	0
354	20240430	140700	902794140	19200	19200	19200	19200	61
355	20240430	140600	901622940	19200	19200	19200	19200	0
356	20240430	140500	901622940	19200	19200	19200	19200	0
357	20240430	140400	901622940	19200	19200	19200	19200	4
358	20240430	140300	901546140	19220	19200	19220	19200	20
359	20240430	140200	901161940	19200	19210	19210	19200	18
360	20240430	140100	900816200	19210	19210	19210	19210	23
361	20240430	140000	900374370	19170	19170	19170	19170	30
362	20240430	135900	899799270	19220	19220	19220	19220	21
363	20240430	135800	899395650	19240	19170	19240	19170	53
364	20240430	135700	898376840	19190	19190	19190	19190	79
365	20240430	135600	896860830	19190	19210	19210	19190	283
366	20240430	135500	891426460	19220	19220	19220	19220	40
367	20240430	135400	890657660	19230	19230	19230	19230	151
368	20240430	135300	887753930	19260	19260	19260	19260	92
369	20240430	135200	885982010	19260	19260	19260	19260	2
370	20240430	135100	885943490	19260	19270	19270	19260	46
371	20240430	135000	885057330	19270	19270	19270	19270	25
372	20240430	134900	884575580	19270	19270	19270	19270	3
373	20240430	134800	884517770	19270	19270	19270	19270	4
374	20240430	134700	884440690	19270	19270	19270	19270	32
375	20240430	134600	883824050	19270	19270	19270	19270	4
376	20240430	134500	883746970	19270	19270	19270	19270	2
377	20240430	134400	883708430	19280	19280	19280	19280	6
378	20240430	134300	883592750	19280	19280	19280	19280	6
379	20240430	134200	883477070	19280	19280	19280	19280	3
380	20240430	134100	883419230	19280	19290	19290	19280	34
381	20240430	134000	882763670	19290	19290	19290	19290	6
382	20240430	133900	882647930	19280	19290	19290	19280	117
383	20240430	133800	880392070	19300	19300	19300	19300	51
384	20240430	133700	879407770	19300	19300	19300	19300	25
385	20240430	133600	878925270	19320	19320	19320	19320	0
386	20240430	133500	878925270	19320	19320	19320	19320	6
387	20240430	133400	878809350	19320	19320	19330	19320	60
388	20240430	133300	877650100	19320	19330	19330	19320	19
389	20240430	133200	877282850	19330	19320	19330	19320	33
390	20240430	133100	876645030	19330	19320	19330	19320	5
391	20240430	133000	876548400	19320	19320	19320	19320	5
392	20240430	132900	876451800	19330	19330	19330	19330	0
393	20240430	132800	876451800	19330	19290	19330	19290	292
394	20240430	132700	870812000	19280	19270	19280	19270	12
395	20240430	132600	870580660	19270	19280	19280	19270	18
396	20240430	132500	870233640	19280	19280	19280	19280	3
397	20240430	132400	870175800	19280	19280	19280	19280	12
398	20240430	132300	869944440	19270	19270	19270	19270	35
399	20240430	132200	869269990	19280	19280	19280	19280	2
400	20240430	132100	869231430	19270	19260	19270	19260	51
401	20240430	132000	868248860	19260	19230	19260	19230	106
402	20240430	131900	866208070	19260	19260	19260	19260	0
403	20240430	131800	866208070	19260	19260	19260	19260	0
404	20240430	131700	866208070	19260	19260	19260	19260	0
405	20240430	131600	866208070	19260	19260	19260	19260	0
406	20240430	131500	866208070	19260	19260	19260	19260	0
407	20240430	131400	866208070	19260	19260	19260	19260	1
408	20240430	131300	866188810	19230	19230	19230	19230	0
409	20240430	131200	866188810	19230	19290	19290	19230	16
410	20240430	131100	865880350	19290	19310	19310	19290	19
411	20240430	131000	865513500	19310	19310	19310	19310	11
412	20240430	130900	865301090	19310	19290	19310	19290	57
413	20240430	130800	864200880	19300	19280	19300	19280	254
414	20240430	130700	859299930	19280	19280	19280	19280	53
415	20240430	130600	858278090	19280	19280	19280	19280	21
416	20240430	130500	857873210	19270	19240	19270	19240	152
417	20240430	130400	854946320	19260	19180	19260	19180	4538
418	20240430	130300	767885250	19180	19180	19180	19180	123
419	20240430	130200	765526110	19180	19170	19180	19170	251
420	20240430	130100	760712100	19180	19180	19180	19180	1
421	20240430	130000	760692920	19180	19160	19180	19160	146
422	20240430	125900	757893910	19170	19170	19170	19160	81
423	20240430	125800	756341400	19160	19160	19160	19160	50
424	20240430	125700	755383400	19170	19170	19170	19170	25
425	20240430	125600	754904150	19170	19170	19170	19170	30
426	20240430	125500	754329050	19180	19160	19180	19160	82
427	20240430	125400	752757370	19150	19130	19150	19130	100
428	20240430	125300	750843190	19130	19130	19130	19130	15
429	20240430	125200	750556240	19140	19120	19140	19120	55
430	20240430	125100	749504450	19120	19110	19120	19110	68
431	20240430	125000	748204860	19100	19080	19110	19080	242
432	20240430	124900	743583250	19100	19100	19100	19100	0
433	20240430	124800	743583250	19100	19080	19100	19080	91
434	20240430	124700	741846460	19080	19080	19080	19080	0
435	20240430	124600	741846460	19080	19040	19080	19040	255
436	20240430	124500	736986740	19040	19040	19040	19040	1
437	20240430	124400	736967700	19040	19040	19040	19040	10
438	20240430	124300	736777300	19040	19040	19040	19040	0
439	20240430	124200	736777300	19040	19040	19040	19040	0
440	20240430	124100	736777300	19040	19040	19040	19040	29
441	20240430	124000	736225140	19040	19040	19040	19040	5
442	20240430	123900	736129940	19040	19040	19040	19040	0
443	20240430	123800	736129940	19040	19040	19040	19040	21
444	20240430	123700	735730100	19050	19050	19050	19050	0
445	20240430	123600	735730100	19050	19050	19050	19050	0
446	20240430	123500	735730100	19050	19050	19050	19050	9
447	20240430	123400	735558650	19090	19090	19090	19090	0
448	20240430	123300	735558650	19090	19090	19090	19090	0
449	20240430	123200	735558650	19090	19090	19090	19090	0
450	20240430	123100	735558650	19090	19090	19090	19090	0
451	20240430	123000	735558650	19090	19080	19090	19080	14
452	20240430	122900	735291520	19080	19030	19080	19020	695
453	20240430	122800	722050210	19040	19040	19040	19040	0
454	20240430	122700	722050210	19040	19040	19040	19040	0
455	20240430	122600	722050210	19040	19040	19040	19040	0
456	20240430	122500	722050210	19040	19040	19040	19040	0
457	20240430	122400	722050210	19040	19030	19040	19030	18
458	20240430	122300	721707630	19030	19030	19030	19030	130
459	20240430	122200	719233730	19030	19030	19030	19030	0
460	20240430	122100	719233730	19030	19030	19030	19030	0
461	20240430	122000	719233730	19030	19030	19030	19030	6
462	20240430	121900	719119550	19030	19030	19030	19030	0
463	20240430	121800	719119550	19030	19030	19030	19030	20
464	20240430	121700	718738950	19050	19050	19050	19050	7
465	20240430	121600	718605600	19070	19070	19070	19070	0
466	20240430	121500	718605600	19070	19070	19070	19070	0
467	20240430	121400	718605600	19070	19070	19070	19070	0
468	20240430	121300	718605600	19070	19070	19070	19070	0
469	20240430	121200	718605600	19070	19070	19070	19070	1
470	20240430	121100	718586530	19050	19060	19060	19050	170
471	20240430	121000	715348020	19070	19060	19070	19060	2
472	20240430	120900	715309890	19080	19080	19080	19080	0
473	20240430	120800	715309890	19080	19070	19080	19070	33
474	20240430	120700	714680550	19080	19070	19080	19070	85
475	20240430	120600	713059450	19080	19080	19080	19080	0
476	20240430	120500	713059450	19080	19080	19080	19080	0
477	20240430	120400	713059450	19080	19080	19080	19080	0
478	20240430	120300	713059450	19080	19080	19080	19070	14
479	20240430	120200	712792430	19070	19070	19070	19070	33
480	20240430	120100	712163120	19050	19050	19050	19050	1
481	20240430	120000	712144070	19080	19080	19080	19080	0
482	20240430	115900	712144070	19080	19030	19080	19030	276
483	20240430	115800	706888670	19030	19020	19030	19020	94
484	20240430	115700	705100680	19020	19020	19020	19020	1
485	20240430	115600	705081660	19020	19020	19020	19020	2
486	20240430	115500	705043620	19010	19010	19010	19010	21
487	20240430	115400	704644410	19020	19020	19020	19020	10
488	20240430	115300	704454210	19020	19000	19020	19000	31
489	20240430	115200	703865000	19010	19010	19020	19010	54
490	20240430	115100	702838280	19010	19010	19010	19010	122
491	20240430	115000	700519060	19000	19000	19000	19000	1
492	20240430	114900	700500060	19000	19010	19010	19000	102
493	20240430	114800	698561530	19010	19010	19010	19010	0
494	20240430	114700	698561530	19010	19010	19010	19010	0
495	20240430	114600	698561530	19010	19020	19020	19010	260
496	20240430	114500	693618720	19020	19020	19020	19020	0
497	20240430	114400	693618720	19020	19020	19020	19020	0
498	20240430	114300	693618720	19020	19030	19030	19020	44
499	20240430	114200	692781610	19030	19030	19030	19030	0
500	20240430	114100	692781610	19030	19030	19030	19030	0
501	20240430	114000	692781610	19030	19030	19030	19030	606
502	20240430	113900	681249430	19030	19040	19040	19030	274
503	20240430	113800	676034450	19040	19040	19040	19040	0
504	20240430	113700	676034450	19040	19030	19040	19030	144
505	20240430	113600	673292890	19030	19030	19030	19030	0
506	20240430	113500	673292890	19030	19030	19030	19030	0
507	20240430	113400	673292890	19030	19030	19030	19030	31
508	20240430	113300	672702960	19040	19030	19040	19030	3
509	20240430	113200	672645860	19030	19030	19030	19030	30
510	20240430	113100	672074960	19030	19030	19030	19030	20
511	20240430	113000	671694360	19030	19030	19030	19030	188
512	20240430	112900	668116720	19040	19040	19040	19040	0
513	20240430	112800	668116720	19040	19040	19040	19040	0
514	20240430	112700	668116720	19040	19040	19040	19040	0
515	20240430	112600	668116720	19040	19040	19040	19040	105
516	20240430	112500	666117520	19040	19040	19040	19040	19
517	20240430	112400	665755760	19050	19050	19050	19050	5
518	20240430	112300	665660510	19040	19040	19040	19040	0
519	20240430	112200	665660510	19040	19040	19040	19040	27
520	20240430	112100	665146430	19050	19050	19050	19050	0
521	20240430	112000	665146430	19050	19050	19050	19050	0
522	20240430	111900	665146430	19050	19040	19050	19040	34
523	20240430	111800	664498960	19050	19050	19050	19050	15
524	20240430	111700	664213210	19060	19060	19060	19060	0
525	20240430	111600	664213210	19060	19060	19060	19060	16
526	20240430	111500	663908250	19040	19040	19040	19040	0
527	20240430	111400	663908250	19040	19040	19040	19040	68
528	20240430	111300	662613530	19030	19040	19040	19030	19
529	20240430	111200	662251950	19030	19060	19060	19030	195
530	20240430	111100	658536800	19060	19060	19060	19060	0
531	20240430	111000	658536800	19060	19060	19060	19060	1
532	20240430	110900	658517740	19060	19060	19060	19060	0
533	20240430	110800	658517740	19060	19060	19060	19060	0
534	20240430	110700	658517740	19060	19060	19060	19060	21
535	20240430	110600	658117480	19080	19080	19080	19050	354
536	20240430	110500	651367610	19080	19080	19080	19080	20
537	20240430	110400	650986010	19080	19080	19080	19080	24
538	20240430	110300	650528090	19110	19110	19110	19110	0
539	20240430	110200	650528090	19110	19110	19110	19110	0
540	20240430	110100	650528090	19110	19100	19110	19100	22
541	20240430	110000	650107860	19110	19100	19110	19100	2
542	20240430	105900	650069650	19100	19100	19100	19100	1
543	20240430	105800	650050550	19110	19110	19110	19110	17
544	20240430	105700	649725680	19110	19110	19110	19110	133
545	20240430	105600	647184050	19120	19120	19120	19120	0
546	20240430	105500	647184050	19120	19120	19120	19120	63
547	20240430	105400	645979490	19130	19130	19130	19130	0
548	20240430	105300	645979490	19130	19130	19130	19130	0
549	20240430	105200	645979490	19130	19130	19130	19130	6
550	20240430	105100	645864710	19050	19130	19130	19050	3116
551	20240430	105000	586466660	19130	19130	19130	19130	7
552	20240430	104900	586332750	19130	19120	19130	19120	34
553	20240430	104800	585682560	19120	19120	19120	19120	134
554	20240430	104700	583120480	19120	19080	19120	19080	3
555	20240430	104600	583063200	19080	19090	19090	19080	154
556	20240430	104500	580124650	19100	19110	19110	19100	49
557	20240430	104400	579188640	19130	19130	19130	19130	0
558	20240430	104300	579188640	19130	19130	19130	19130	0
559	20240430	104200	579188640	19130	19130	19130	19130	6
560	20240430	104100	579073860	19130	19130	19130	19130	0
561	20240430	104000	579073860	19130	19140	19140	19130	17
562	20240430	103900	578748550	19150	19150	19150	19150	0
563	20240430	103800	578748550	19150	19150	19150	19150	2
564	20240430	103700	578710250	19160	19160	19160	19160	0
565	20240430	103600	578710250	19160	19160	19160	19160	0
566	20240430	103500	578710250	19160	19140	19160	19140	34
567	20240430	103400	578058850	19140	19100	19140	19100	243
568	20240430	103300	573413940	19100	19100	19100	19100	1
569	20240430	103200	573394840	19100	19100	19100	19100	0
570	20240430	103100	573394840	19100	19090	19100	19090	21
571	20240430	103000	572993940	19090	19090	19090	19090	0
572	20240430	102900	572993940	19090	19100	19100	19090	484
573	20240430	102800	563754330	19110	19100	19110	19100	32
574	20240430	102700	563143110	19110	19110	19110	19110	3
575	20240430	102600	563085780	19100	19100	19100	19100	12
576	20240430	102500	562856580	19110	19100	19110	19100	48
577	20240430	102400	561939760	19120	19120	19120	19120	0
578	20240430	102300	561939760	19120	19120	19120	19120	33
579	20240430	102200	561308800	19120	19120	19120	19120	1
580	20240430	102100	561289680	19100	19100	19100	19100	28
581	20240430	102000	560754880	19100	19130	19130	19100	190
582	20240430	101900	557123360	19160	19170	19170	19150	150
583	20240430	101800	554250160	19180	19170	19180	19170	4
584	20240430	101700	554173450	19170	19170	19170	19170	0
585	20240430	101600	554173450	19170	19170	19170	19170	20
586	20240430	101500	553790050	19190	19190	19190	19190	0
587	20240430	101400	553790050	19190	19190	19190	19190	0
588	20240430	101300	553790050	19190	19130	19190	19130	643
589	20240430	101200	541489210	19140	19140	19140	19140	20
590	20240430	101100	541106410	19140	19200	19200	19140	367
591	20240430	101000	534066600	19200	19190	19200	19190	38
592	20240430	100900	533337010	19210	19210	19210	19210	0
593	20240430	100800	533337010	19210	19210	19210	19210	20
594	20240430	100700	532952810	19210	19210	19210	19210	2
595	20240430	100600	532914390	19220	19220	19220	19220	0
596	20240430	100500	532914390	19220	19220	19220	19220	1
597	20240430	100400	532895170	19190	19200	19200	19190	65
598	20240430	100300	531647320	19180	19180	19180	19180	0
599	20240430	100200	531647320	19180	19190	19190	19170	282
600	20240430	100100	526239320	19190	19210	19210	19190	278
601	20240430	100000	520902260	19240	19240	19240	19240	0
602	20240430	095900	520902260	19240	19230	19240	19230	29
603	20240430	095800	520344580	19230	19230	19230	19230	29
604	20240430	095700	519786910	19200	19200	19240	19200	28
605	20240430	095600	519249270	19200	19200	19200	19200	21
606	20240430	095500	518846070	19190	19180	19190	19170	202
607	20240430	095400	514971430	19170	19160	19170	19160	50
608	20240430	095300	514013140	19160	19110	19160	19110	100
609	20240430	095200	512099940	19100	19100	19100	19100	15
610	20240430	095100	511813440	19100	19100	19100	19100	28
611	20240430	095000	511278640	19110	19110	19110	19110	0
612	20240430	094900	511278640	19110	19100	19110	19100	25
613	20240430	094800	510801040	19100	19100	19100	19100	22
614	20240430	094700	510380840	19110	19120	19120	19110	215
615	20240430	094600	506272040	19120	19130	19130	19120	21
616	20240430	094500	505870510	19140	19140	19140	19140	21
617	20240430	094400	505468570	19140	19140	19140	19140	0
618	20240430	094300	505468570	19140	19140	19140	19140	0
619	20240430	094200	505468570	19140	19130	19140	19130	22
620	20240430	094100	505047700	19190	19190	19190	19190	24
621	20240430	094000	504587140	19190	19150	19190	19150	224
622	20240430	093900	500292350	19100	19100	19100	19100	0
623	20240430	093800	500292350	19100	19100	19100	19100	5
624	20240430	093700	500196850	19150	19150	19150	19150	34
625	20240430	093600	499545750	19100	19110	19110	19100	119
626	20240430	093500	497272550	19100	19100	19100	19100	45
627	20240430	093400	496413050	19100	19120	19120	19100	916
628	20240430	093300	478913270	19120	19120	19120	19120	14
629	20240430	093200	478645590	19150	19150	19150	19150	0
630	20240430	093100	478645590	19150	19150	19150	19150	0
631	20240430	093000	478645590	19150	19160	19160	19150	299
632	20240430	092900	472919490	19150	19270	19270	19150	1811
633	20240430	092800	438183560	19280	19230	19280	19230	4
634	20240430	092700	438106490	19230	19230	19230	19230	100
635	20240430	092600	436183490	19250	19260	19260	19250	1005
636	20240430	092500	416837200	19300	19330	19330	19260	237
637	20240430	092400	412264820	19330	19330	19330	19330	5
638	20240430	092300	412168170	19380	19380	19380	19380	10
639	20240430	092200	411974370	19370	19330	19370	19330	151
640	20240430	092100	409053910	19300	19340	19340	19300	51
641	20240430	092000	408068170	19340	19360	19360	19340	239
642	20240430	091900	403444220	19360	19370	19370	19360	26
643	20240430	091800	402940750	19390	19380	19390	19380	26
644	20240430	091700	402436620	19380	19440	19440	19380	180
645	20240430	091600	398946800	19400	19410	19410	19400	20
646	20240430	091500	398558730	19460	19470	19470	19460	37
647	20240430	091400	397838360	19480	19500	19500	19480	43
648	20240430	091300	397000660	19380	19610	19630	19350	7688
649	20240430	091200	246481760	19610	19610	19630	19610	2471
650	20240430	091100	198010550	19620	19650	19650	19620	76
651	20240430	091000	196517920	19630	19610	19660	19580	1574
652	20240430	090900	165627210	19600	19600	19610	19600	416
653	20240430	090800	157471330	19600	19570	19600	19550	1782
654	20240430	090700	122606460	19570	19510	19580	19500	336
655	20240430	090600	116044430	19510	19590	19590	19510	120
656	20240430	090500	113694910	19590	19450	19590	19450	1352
657	20240430	090400	87322070	19450	19360	19450	19360	1095
658	20240430	090300	66073900	19360	19220	19360	19220	795
659	20240430	090200	50727050	19220	19110	19220	19110	1364
660	20240430	090100	24593740	19050	19120	19120	19050	432
661	20240430	090000	16362140	19110	19140	19140	19100	856