KissMeData/090850/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200100	185795560	5790	5790	5790	5790	787
3	20240430	200000	185795560	5790	5790	5790	5790	0
4	20240430	195900	185795560	5790	5790	5790	5790	0
5	20240430	195800	185795560	5790	5790	5790	5790	0
6	20240430	195700	185795560	5790	5790	5790	5790	0
7	20240430	195600	185795560	5790	5790	5790	5790	0
8	20240430	195500	185795560	5790	5790	5790	5790	0
9	20240430	195400	185795560	5790	5790	5790	5790	0
10	20240430	195300	185795560	5790	5790	5790	5790	0
11	20240430	195200	185795560	5790	5790	5790	5790	0
12	20240430	195100	185795560	5790	5790	5790	5790	0
13	20240430	195000	185795560	5790	5790	5790	5790	0
14	20240430	194900	185795560	5790	5790	5790	5790	0
15	20240430	194800	185795560	5790	5790	5790	5790	0
16	20240430	194700	185795560	5790	5790	5790	5790	0
17	20240430	194600	185795560	5790	5790	5790	5790	0
18	20240430	194500	185795560	5790	5790	5790	5790	0
19	20240430	194400	185795560	5790	5790	5790	5790	0
20	20240430	194300	185795560	5790	5790	5790	5790	0
21	20240430	194200	185795560	5790	5790	5790	5790	0
22	20240430	194100	185795560	5790	5790	5790	5790	0
23	20240430	194000	185795560	5790	5790	5790	5790	0
24	20240430	193900	185795560	5790	5790	5790	5790	0
25	20240430	193800	185795560	5790	5790	5790	5790	0
26	20240430	193700	185795560	5790	5790	5790	5790	0
27	20240430	193600	185795560	5790	5790	5790	5790	0
28	20240430	193500	185795560	5790	5790	5790	5790	0
29	20240430	193400	185795560	5790	5790	5790	5790	0
30	20240430	193300	185795560	5790	5790	5790	5790	0
31	20240430	193200	185795560	5790	5790	5790	5790	0
32	20240430	193100	185795560	5790	5790	5790	5790	787
33	20240430	193000	185795560	5790	5790	5790	5790	0
34	20240430	192900	185795560	5790	5790	5790	5790	0
35	20240430	192800	185795560	5790	5790	5790	5790	0
36	20240430	192700	185795560	5790	5790	5790	5790	0
37	20240430	192600	185795560	5790	5790	5790	5790	0
38	20240430	192500	185795560	5790	5790	5790	5790	0
39	20240430	192400	185795560	5790	5790	5790	5790	0
40	20240430	192300	185795560	5790	5790	5790	5790	0
41	20240430	192200	185795560	5790	5790	5790	5790	0
42	20240430	192100	185795560	5790	5790	5790	5790	0
43	20240430	192000	185795560	5790	5790	5790	5790	0
44	20240430	191900	185795560	5790	5790	5790	5790	0
45	20240430	191800	185795560	5790	5790	5790	5790	0
46	20240430	191700	185795560	5790	5790	5790	5790	0
47	20240430	191600	185795560	5790	5790	5790	5790	0
48	20240430	191500	185795560	5790	5790	5790	5790	0
49	20240430	191400	185795560	5790	5790	5790	5790	0
50	20240430	191300	185795560	5790	5790	5790	5790	0
51	20240430	191200	185795560	5790	5790	5790	5790	0
52	20240430	191100	185795560	5790	5790	5790	5790	0
53	20240430	191000	185795560	5790	5790	5790	5790	0
54	20240430	190900	185795560	5790	5790	5790	5790	0
55	20240430	190800	185795560	5790	5790	5790	5790	0
56	20240430	190700	185795560	5790	5790	5790	5790	0
57	20240430	190600	185795560	5790	5790	5790	5790	0
58	20240430	190500	185795560	5790	5790	5790	5790	0
59	20240430	190400	185795560	5790	5790	5790	5790	0
60	20240430	190300	185795560	5790	5790	5790	5790	0
61	20240430	190200	185795560	5790	5790	5790	5790	0
62	20240430	190100	185795560	5790	5790	5790	5790	787
63	20240430	190000	185795560	5790	5790	5790	5790	0
64	20240430	185900	185795560	5790	5790	5790	5790	0
65	20240430	185800	185795560	5790	5790	5790	5790	0
66	20240430	185700	185795560	5790	5790	5790	5790	0
67	20240430	185600	185795560	5790	5790	5790	5790	0
68	20240430	185500	185795560	5790	5790	5790	5790	0
69	20240430	185400	185795560	5790	5790	5790	5790	0
70	20240430	185300	185795560	5790	5790	5790	5790	0
71	20240430	185200	185795560	5790	5790	5790	5790	0
72	20240430	185100	185795560	5790	5790	5790	5790	0
73	20240430	185000	185795560	5790	5790	5790	5790	0
74	20240430	184900	185795560	5790	5790	5790	5790	0
75	20240430	184800	185795560	5790	5790	5790	5790	0
76	20240430	184700	185795560	5790	5790	5790	5790	0
77	20240430	184600	185795560	5790	5790	5790	5790	0
78	20240430	184500	185795560	5790	5790	5790	5790	0
79	20240430	184400	185795560	5790	5790	5790	5790	0
80	20240430	184300	185795560	5790	5790	5790	5790	0
81	20240430	184200	185795560	5790	5790	5790	5790	0
82	20240430	184100	185795560	5790	5790	5790	5790	0
83	20240430	184000	185795560	5790	5790	5790	5790	0
84	20240430	183900	185795560	5790	5790	5790	5790	0
85	20240430	183800	185795560	5790	5790	5790	5790	0
86	20240430	183700	185795560	5790	5790	5790	5790	0
87	20240430	183600	185795560	5790	5790	5790	5790	0
88	20240430	183500	185795560	5790	5790	5790	5790	0
89	20240430	183400	185795560	5790	5790	5790	5790	0
90	20240430	183300	185795560	5790	5790	5790	5790	0
91	20240430	183200	185795560	5790	5790	5790	5790	0
92	20240430	183100	185795560	5790	5790	5790	5790	787
93	20240430	183000	185795560	5790	5790	5790	5790	0
94	20240430	182900	185795560	5790	5790	5790	5790	0
95	20240430	182800	185795560	5790	5790	5790	5790	0
96	20240430	182700	185795560	5790	5790	5790	5790	0
97	20240430	182600	185795560	5790	5790	5790	5790	0
98	20240430	182500	185795560	5790	5790	5790	5790	0
99	20240430	182400	185795560	5790	5790	5790	5790	0
100	20240430	182300	185795560	5790	5790	5790	5790	0
101	20240430	182200	185795560	5790	5790	5790	5790	0
102	20240430	182100	185795560	5790	5790	5790	5790	0
103	20240430	182000	185795560	5790	5790	5790	5790	0
104	20240430	181900	185795560	5790	5790	5790	5790	0
105	20240430	181800	185795560	5790	5790	5790	5790	0
106	20240430	181700	185795560	5790	5790	5790	5790	0
107	20240430	181600	185795560	5790	5790	5790	5790	0
108	20240430	181500	185795560	5790	5790	5790	5790	0
109	20240430	181400	185795560	5790	5790	5790	5790	0
110	20240430	181300	185795560	5790	5790	5790	5790	0
111	20240430	181200	185795560	5790	5790	5790	5790	0
112	20240430	181100	185795560	5790	5790	5790	5790	0
113	20240430	181000	185795560	5790	5790	5790	5790	0
114	20240430	180900	185795560	5790	5790	5790	5790	0
115	20240430	180800	185795560	5790	5790	5790	5790	0
116	20240430	180700	185795560	5790	5790	5790	5790	0
117	20240430	180600	185795560	5790	5790	5790	5790	0
118	20240430	180500	185795560	5790	5790	5790	5790	0
119	20240430	180400	185795560	5790	5790	5790	5790	0
120	20240430	180300	185795560	5790	5790	5790	5790	0
121	20240430	180200	185795560	5790	5790	5790	5790	0
122	20240430	180100	185795560	5790	5790	5790	5790	787
123	20240430	180000	185795560	5790	5790	5790	5790	0
124	20240430	175900	185795560	5790	5790	5790	5790	0
125	20240430	175800	185795560	5790	5790	5790	5790	0
126	20240430	175700	185795560	5790	5790	5790	5790	0
127	20240430	175600	185795560	5790	5790	5790	5790	0
128	20240430	175500	185795560	5790	5790	5790	5790	0
129	20240430	175400	185795560	5790	5790	5790	5790	0
130	20240430	175300	185795560	5790	5790	5790	5790	0
131	20240430	175200	185795560	5790	5790	5790	5790	0
132	20240430	175100	185795560	5790	5790	5790	5790	0
133	20240430	175000	185795560	5790	5790	5790	5790	0
134	20240430	174900	185795560	5790	5790	5790	5790	0
135	20240430	174800	185795560	5790	5790	5790	5790	0
136	20240430	174700	185795560	5790	5790	5790	5790	0
137	20240430	174600	185795560	5790	5790	5790	5790	0
138	20240430	174500	185795560	5790	5790	5790	5790	0
139	20240430	174400	185795560	5790	5790	5790	5790	0
140	20240430	174300	185795560	5790	5790	5790	5790	0
141	20240430	174200	185795560	5790	5790	5790	5790	0
142	20240430	174100	185795560	5790	5790	5790	5790	0
143	20240430	174000	185795560	5790	5790	5790	5790	0
144	20240430	173900	185795560	5790	5790	5790	5790	0
145	20240430	173800	185795560	5790	5790	5790	5790	0
146	20240430	173700	185795560	5790	5790	5790	5790	0
147	20240430	173600	185795560	5790	5790	5790	5790	0
148	20240430	173500	185795560	5790	5790	5790	5790	0
149	20240430	173400	185795560	5790	5790	5790	5790	0
150	20240430	173300	185795560	5790	5790	5790	5790	0
151	20240430	173200	185795560	5790	5790	5790	5790	0
152	20240430	173100	185795560	5790	5790	5790	5790	787
153	20240430	173000	185795560	5790	5790	5790	5790	0
154	20240430	172900	185795560	5790	5790	5790	5790	0
155	20240430	172800	185795560	5790	5790	5790	5790	0
156	20240430	172700	185795560	5790	5790	5790	5790	0
157	20240430	172600	185795560	5790	5790	5790	5790	0
158	20240430	172500	185795560	5790	5790	5790	5790	0
159	20240430	172400	185795560	5790	5790	5790	5790	0
160	20240430	172300	185795560	5790	5790	5790	5790	0
161	20240430	172200	185795560	5790	5790	5790	5790	0
162	20240430	172100	185795560	5790	5790	5790	5790	0
163	20240430	172000	185795560	5790	5790	5790	5790	0
164	20240430	171900	185795560	5790	5790	5790	5790	0
165	20240430	171800	185795560	5790	5790	5790	5790	0
166	20240430	171700	185795560	5790	5790	5790	5790	0
167	20240430	171600	185795560	5790	5790	5790	5790	0
168	20240430	171500	185795560	5790	5790	5790	5790	0
169	20240430	171400	185795560	5790	5790	5790	5790	0
170	20240430	171300	185795560	5790	5790	5790	5790	0
171	20240430	171200	185795560	5790	5790	5790	5790	0
172	20240430	171100	185795560	5790	5790	5790	5790	0
173	20240430	171000	185795560	5790	5790	5790	5790	0
174	20240430	170900	185795560	5790	5790	5790	5790	0
175	20240430	170800	185795560	5790	5790	5790	5790	0
176	20240430	170700	185795560	5790	5790	5790	5790	0
177	20240430	170600	185795560	5790	5790	5790	5790	0
178	20240430	170500	185795560	5790	5790	5790	5790	0
179	20240430	170400	185795560	5790	5790	5790	5790	0
180	20240430	170300	185795560	5790	5790	5790	5790	0
181	20240430	170200	185795560	5790	5790	5790	5790	0
182	20240430	170100	185795560	5790	5790	5790	5790	787
183	20240430	170000	185795560	5790	5790	5790	5790	0
184	20240430	165900	185795560	5790	5790	5790	5790	0
185	20240430	165800	185795560	5790	5790	5790	5790	0
186	20240430	165700	185795560	5790	5790	5790	5790	0
187	20240430	165600	185795560	5790	5790	5790	5790	0
188	20240430	165500	185795560	5790	5790	5790	5790	0
189	20240430	165400	185795560	5790	5790	5790	5790	0
190	20240430	165300	185795560	5790	5790	5790	5790	0
191	20240430	165200	185795560	5790	5790	5790	5790	0
192	20240430	165100	185795560	5790	5790	5790	5790	0
193	20240430	165000	185795560	5790	5790	5790	5790	0
194	20240430	164900	185795560	5790	5790	5790	5790	0
195	20240430	164800	185795560	5790	5790	5790	5790	0
196	20240430	164700	185795560	5790	5790	5790	5790	0
197	20240430	164600	185795560	5790	5790	5790	5790	0
198	20240430	164500	185795560	5790	5790	5790	5790	0
199	20240430	164400	185795560	5790	5790	5790	5790	0
200	20240430	164300	185795560	5790	5790	5790	5790	0
201	20240430	164200	185795560	5790	5790	5790	5790	0
202	20240430	164100	185795560	5790	5790	5790	5790	0
203	20240430	164000	185795560	5790	5790	5790	5790	0
204	20240430	163900	185795560	5790	5790	5790	5790	0
205	20240430	163800	185795560	5790	5790	5790	5790	0
206	20240430	163700	185795560	5790	5790	5790	5790	0
207	20240430	163600	185795560	5790	5790	5790	5790	0
208	20240430	163500	185795560	5790	5790	5790	5790	0
209	20240430	163400	185795560	5790	5790	5790	5790	0
210	20240430	163300	185795560	5790	5790	5790	5790	0
211	20240430	163200	185795560	5790	5790	5790	5790	0
212	20240430	163100	185795560	5790	5790	5790	5790	787
213	20240430	163000	185795560	5790	5790	5790	5790	0
214	20240430	162900	185795560	5790	5790	5790	5790	0
215	20240430	162800	185795560	5790	5790	5790	5790	0
216	20240430	162700	185795560	5790	5790	5790	5790	0
217	20240430	162600	185795560	5790	5790	5790	5790	0
218	20240430	162500	185795560	5790	5790	5790	5790	0
219	20240430	162400	185795560	5790	5790	5790	5790	0
220	20240430	162300	185795560	5790	5790	5790	5790	0
221	20240430	162200	185795560	5790	5790	5790	5790	0
222	20240430	162100	185795560	5790	5790	5790	5790	0
223	20240430	162000	185795560	5790	5790	5790	5790	0
224	20240430	161900	185795560	5790	5790	5790	5790	0
225	20240430	161800	185795560	5790	5790	5790	5790	0
226	20240430	161700	185795560	5790	5790	5790	5790	0
227	20240430	161600	185795560	5790	5790	5790	5790	0
228	20240430	161500	185795560	5790	5790	5790	5790	0
229	20240430	161400	185795560	5790	5790	5790	5790	0
230	20240430	161300	185795560	5790	5790	5790	5790	0
231	20240430	161200	185795560	5790	5790	5790	5790	0
232	20240430	161100	185795560	5790	5790	5790	5790	0
233	20240430	161000	185795560	5790	5790	5790	5790	0
234	20240430	160900	185795560	5790	5790	5790	5790	0
235	20240430	160800	185795560	5790	5790	5790	5790	0
236	20240430	160700	185795560	5790	5790	5790	5790	0
237	20240430	160600	185795560	5790	5790	5790	5790	0
238	20240430	160500	185795560	5790	5790	5790	5790	0
239	20240430	160400	185795560	5790	5790	5790	5790	0
240	20240430	160300	185795560	5790	5790	5790	5790	0
241	20240430	160200	185795560	5790	5790	5790	5790	0
242	20240430	160100	185795560	5790	5790	5790	5790	787
243	20240430	160000	185795560	5790	5790	5790	5790	0
244	20240430	155900	185795560	5790	5790	5790	5790	0
245	20240430	155800	185795560	5790	5790	5790	5790	0
246	20240430	155700	185795560	5790	5790	5790	5790	0
247	20240430	155600	185795560	5790	5790	5790	5790	0
248	20240430	155500	185795560	5790	5790	5790	5790	0
249	20240430	155400	185795560	5790	5790	5790	5790	0
250	20240430	155300	185795560	5790	5790	5790	5790	0
251	20240430	155200	185795560	5790	5790	5790	5790	0
252	20240430	155100	185795560	5790	5790	5790	5790	0
253	20240430	155000	185795560	5790	5790	5790	5790	0
254	20240430	154900	185795560	5790	5790	5790	5790	0
255	20240430	154800	185795560	5790	5790	5790	5790	0
256	20240430	154700	185795560	5790	5790	5790	5790	0
257	20240430	154600	185795560	5790	5790	5790	5790	0
258	20240430	154500	185795560	5790	5790	5790	5790	0
259	20240430	154400	185795560	5790	5790	5790	5790	0
260	20240430	154300	185795560	5790	5790	5790	5790	0
261	20240430	154200	185795560	5790	5790	5790	5790	0
262	20240430	154100	185795560	5790	5790	5790	5790	0
263	20240430	154000	185795560	5790	5790	5790	5790	0
264	20240430	153900	185795560	5790	5790	5790	5790	0
265	20240430	153800	185795560	5790	5790	5790	5790	0
266	20240430	153700	185795560	5790	5790	5790	5790	0
267	20240430	153600	185795560	5790	5790	5790	5790	0
268	20240430	153500	185795560	5790	5790	5790	5790	0
269	20240430	153400	185795560	5790	5790	5790	5790	0
270	20240430	153300	185795560	5790	5790	5790	5790	0
271	20240430	153200	185795560	5790	5790	5790	5790	0
272	20240430	153100	185795560	5790	5790	5790	5790	787
273	20240430	153000	185795560	5790	5790	5790	5790	787
274	20240430	152900	181238830	5790	5790	5790	5790	0
275	20240430	152800	181238830	5790	5790	5790	5790	0
276	20240430	152700	181238830	5790	5790	5790	5790	0
277	20240430	152600	181238830	5790	5790	5790	5790	0
278	20240430	152500	181238830	5790	5790	5790	5790	0
279	20240430	152400	181238830	5790	5790	5790	5790	0
280	20240430	152300	181238830	5790	5790	5790	5790	0
281	20240430	152200	181238830	5790	5790	5790	5790	0
282	20240430	152100	181238830	5790	5790	5790	5790	0
283	20240430	152000	181238830	5790	5790	5790	5790	0
284	20240430	151900	181238830	5790	5780	5790	5750	234
285	20240430	151800	179886770	5750	5780	5790	5750	1444
286	20240430	151700	171560720	5750	5780	5790	5750	847
287	20240430	151600	166680360	5760	5760	5760	5760	835
288	20240430	151500	161870760	5790	5790	5790	5760	133
289	20240430	151400	161101550	5760	5790	5790	5760	98
290	20240430	151300	160535570	5760	5760	5760	5760	204
291	20240430	151200	159360530	5800	5800	5810	5790	18
292	20240430	151100	159256130	5810	5770	5810	5770	863
293	20240430	151000	154264860	5760	5760	5790	5760	445
294	20240430	150900	151695080	5780	5770	5780	5770	10
295	20240430	150800	151637340	5760	5760	5760	5760	41
296	20240430	150700	151401180	5780	5770	5780	5760	118
297	20240430	150600	150719960	5760	5770	5770	5760	19
298	20240430	150500	150610340	5780	5770	5780	5760	101
299	20240430	150400	150027220	5760	5770	5770	5760	46
300	20240430	150300	149761870	5780	5780	5780	5780	0
301	20240430	150200	149761870	5780	5780	5780	5780	1
302	20240430	150100	149756090	5780	5790	5790	5780	54
303	20240430	150000	149443940	5780	5780	5790	5780	102
304	20240430	145900	148853380	5790	5770	5790	5760	329
305	20240430	145800	146954660	5790	5790	5790	5790	0
306	20240430	145700	146954660	5790	5780	5790	5780	14
307	20240430	145600	146873670	5770	5780	5780	5770	6
308	20240430	145500	146839040	5790	5780	5790	5770	67
309	20240430	145400	146451270	5780	5780	5790	5770	74
310	20240430	145300	146023160	5770	5770	5790	5770	1009
311	20240430	145200	140187900	5770	5770	5770	5770	66
312	20240430	145100	139807080	5780	5780	5780	5780	2
313	20240430	145000	139795520	5770	5770	5780	5770	156
314	20240430	144900	138894740	5750	5780	5780	5750	1075
315	20240430	144800	132707640	5780	5780	5780	5780	0
316	20240430	144700	132707640	5780	5770	5780	5770	3
317	20240430	144600	132690310	5760	5770	5770	5760	400
318	20240430	144500	130386210	5780	5780	5780	5780	55
319	20240430	144400	130068310	5780	5770	5780	5760	602
320	20240430	144300	126600650	5780	5780	5780	5780	0
321	20240430	144200	126600650	5780	5780	5780	5780	0
322	20240430	144100	126600650	5780	5780	5780	5780	5
323	20240430	144000	126571750	5780	5780	5780	5780	0
324	20240430	143900	126571750	5780	5780	5780	5780	0
325	20240430	143800	126571750	5780	5780	5780	5780	0
326	20240430	143700	126571750	5780	5780	5780	5780	0
327	20240430	143600	126571750	5780	5780	5780	5780	0
328	20240430	143500	126571750	5780	5780	5780	5780	0
329	20240430	143400	126571750	5780	5780	5780	5780	0
330	20240430	143300	126571750	5780	5780	5780	5780	0
331	20240430	143200	126571750	5780	5780	5780	5780	0
332	20240430	143100	126571750	5780	5780	5780	5780	1
333	20240430	143000	126565970	5770	5770	5770	5770	64
334	20240430	142900	126196690	5770	5770	5770	5770	0
335	20240430	142800	126196690	5770	5770	5770	5770	300
336	20240430	142700	124465690	5780	5780	5780	5780	1
337	20240430	142600	124459910	5780	5780	5780	5780	0
338	20240430	142500	124459910	5780	5780	5780	5780	0
339	20240430	142400	124459910	5780	5780	5780	5780	0
340	20240430	142300	124459910	5780	5780	5780	5780	0
341	20240430	142200	124459910	5780	5780	5780	5780	0
342	20240430	142100	124459910	5780	5780	5780	5780	1160
343	20240430	142000	117755110	5790	5790	5790	5790	0
344	20240430	141900	117755110	5790	5790	5790	5790	5
345	20240430	141800	117726160	5790	5790	5790	5790	0
346	20240430	141700	117726160	5790	5790	5790	5790	10
347	20240430	141600	117668260	5780	5780	5790	5780	18
348	20240430	141500	117564160	5790	5790	5790	5790	0
349	20240430	141400	117564160	5790	5790	5790	5790	69
350	20240430	141300	117164650	5790	5790	5790	5790	0
351	20240430	141200	117164650	5790	5790	5790	5790	0
352	20240430	141100	117164650	5790	5790	5790	5790	0
353	20240430	141000	117164650	5790	5790	5790	5790	0
354	20240430	140900	117164650	5790	5790	5790	5790	239
355	20240430	140800	115780840	5780	5780	5780	5780	3
356	20240430	140700	115763500	5780	5780	5780	5780	33
357	20240430	140600	115572760	5780	5780	5780	5780	13
358	20240430	140500	115497620	5790	5770	5790	5770	100
359	20240430	140400	114919610	5770	5770	5790	5770	43
360	20240430	140300	114671290	5770	5790	5800	5770	58
361	20240430	140200	114335080	5800	5790	5800	5760	3035
362	20240430	140100	96818690	5790	5800	5800	5790	239
363	20240430	140000	95434330	5810	5810	5810	5810	0
364	20240430	135900	95434330	5810	5810	5810	5810	0
365	20240430	135800	95434330	5810	5810	5810	5810	0
366	20240430	135700	95434330	5810	5810	5810	5810	0
367	20240430	135600	95434330	5810	5810	5810	5810	0
368	20240430	135500	95434330	5810	5810	5810	5810	0
369	20240430	135400	95434330	5810	5810	5810	5810	0
370	20240430	135300	95434330	5810	5810	5810	5810	0
371	20240430	135200	95434330	5810	5810	5810	5810	0
372	20240430	135100	95434330	5810	5810	5810	5810	0
373	20240430	135000	95434330	5810	5810	5810	5810	0
374	20240430	134900	95434330	5810	5810	5810	5810	0
375	20240430	134800	95434330	5810	5810	5810	5810	0
376	20240430	134700	95434330	5810	5810	5810	5810	0
377	20240430	134600	95434330	5810	5810	5810	5810	18
378	20240430	134500	95329750	5810	5810	5810	5810	0
379	20240430	134400	95329750	5810	5810	5810	5810	0
380	20240430	134300	95329750	5810	5810	5810	5810	0
381	20240430	134200	95329750	5810	5810	5810	5810	0
382	20240430	134100	95329750	5810	5810	5810	5810	0
383	20240430	134000	95329750	5810	5810	5810	5810	0
384	20240430	133900	95329750	5810	5810	5810	5810	0
385	20240430	133800	95329750	5810	5810	5810	5810	1
386	20240430	133700	95323940	5810	5810	5810	5810	0
387	20240430	133600	95323940	5810	5810	5810	5810	0
388	20240430	133500	95323940	5810	5810	5810	5810	0
389	20240430	133400	95323940	5810	5810	5810	5810	0
390	20240430	133300	95323940	5810	5810	5810	5810	0
391	20240430	133200	95323940	5810	5810	5810	5810	0
392	20240430	133100	95323940	5810	5810	5810	5810	0
393	20240430	133000	95323940	5810	5800	5810	5800	3
394	20240430	132900	95306530	5790	5790	5790	5790	1
395	20240430	132800	95300740	5810	5810	5810	5810	0
396	20240430	132700	95300740	5810	5800	5810	5800	7
397	20240430	132600	95260130	5810	5810	5810	5810	0
398	20240430	132500	95260130	5810	5810	5810	5810	0
399	20240430	132400	95260130	5810	5810	5810	5810	0
400	20240430	132300	95260130	5810	5810	5810	5810	0
401	20240430	132200	95260130	5810	5810	5810	5810	0
402	20240430	132100	95260130	5810	5810	5810	5810	0
403	20240430	132000	95260130	5810	5810	5810	5810	0
404	20240430	131900	95260130	5810	5810	5810	5810	0
405	20240430	131800	95260130	5810	5810	5810	5810	0
406	20240430	131700	95260130	5810	5810	5810	5810	0
407	20240430	131600	95260130	5810	5810	5810	5810	0
408	20240430	131500	95260130	5810	5810	5810	5810	0
409	20240430	131400	95260130	5810	5810	5810	5810	0
410	20240430	131300	95260130	5810	5810	5810	5810	0
411	20240430	131200	95260130	5810	5810	5810	5780	215
412	20240430	131100	94013310	5810	5810	5810	5810	0
413	20240430	131000	94013310	5810	5810	5810	5810	0
414	20240430	130900	94013310	5810	5810	5810	5810	0
415	20240430	130800	94013310	5810	5810	5810	5810	0
416	20240430	130700	94013310	5810	5810	5810	5810	0
417	20240430	130600	94013310	5810	5810	5810	5810	0
418	20240430	130500	94013310	5810	5810	5810	5810	35
419	20240430	130400	93809960	5810	5810	5810	5810	0
420	20240430	130300	93809960	5810	5810	5810	5780	1241
421	20240430	130200	86636760	5810	5810	5810	5810	17
422	20240430	130100	86537990	5810	5810	5810	5810	0
423	20240430	130000	86537990	5810	5800	5820	5800	66
424	20240430	125900	86154490	5810	5810	5810	5810	0
425	20240430	125800	86154490	5810	5810	5810	5810	0
426	20240430	125700	86154490	5810	5810	5810	5810	0
427	20240430	125600	86154490	5810	5810	5810	5810	0
428	20240430	125500	86154490	5810	5810	5810	5810	88
429	20240430	125400	85643210	5810	5800	5810	5800	10
430	20240430	125300	85585160	5780	5780	5780	5780	0
431	20240430	125200	85585160	5780	5790	5800	5780	8
432	20240430	125100	85538840	5810	5810	5810	5810	0
433	20240430	125000	85538840	5810	5810	5810	5810	0
434	20240430	124900	85538840	5810	5810	5810	5810	20
435	20240430	124800	85422640	5780	5800	5800	5780	348
436	20240430	124700	83404300	5800	5800	5800	5800	0
437	20240430	124600	83404300	5800	5800	5800	5800	1
438	20240430	124500	83398500	5800	5800	5800	5800	0
439	20240430	124400	83398500	5800	5800	5800	5800	0
440	20240430	124300	83398500	5800	5800	5800	5800	0
441	20240430	124200	83398500	5800	5800	5800	5800	0
442	20240430	124100	83398500	5800	5800	5800	5800	0
443	20240430	124000	83398500	5800	5800	5800	5800	1
444	20240430	123900	83392700	5800	5800	5800	5800	0
445	20240430	123800	83392700	5800	5800	5800	5800	0
446	20240430	123700	83392700	5800	5800	5800	5800	0
447	20240430	123600	83392700	5800	5800	5800	5800	0
448	20240430	123500	83392700	5800	5790	5800	5780	10
449	20240430	123400	83334730	5810	5810	5810	5810	0
450	20240430	123300	83334730	5810	5810	5810	5810	0
451	20240430	123200	83334730	5810	5810	5810	5810	0
452	20240430	123100	83334730	5810	5780	5810	5780	501
453	20240430	123000	80438920	5780	5810	5810	5780	1507
454	20240430	122900	71727750	5800	5800	5800	5800	0
455	20240430	122800	71727750	5800	5800	5800	5800	0
456	20240430	122700	71727750	5800	5800	5800	5800	0
457	20240430	122600	71727750	5800	5800	5800	5800	1
458	20240430	122500	71721950	5800	5800	5800	5800	0
459	20240430	122400	71721950	5800	5800	5800	5800	0
460	20240430	122300	71721950	5800	5800	5800	5800	0
461	20240430	122200	71721950	5800	5800	5800	5800	0
462	20240430	122100	71721950	5800	5800	5800	5800	0
463	20240430	122000	71721950	5800	5800	5800	5800	0
464	20240430	121900	71721950	5800	5800	5800	5800	50
465	20240430	121800	71431950	5800	5800	5800	5800	0
466	20240430	121700	71431950	5800	5800	5800	5800	8
467	20240430	121600	71385550	5780	5780	5780	5780	0
468	20240430	121500	71385550	5780	5780	5780	5780	0
469	20240430	121400	71385550	5780	5780	5780	5780	0
470	20240430	121300	71385550	5780	5780	5780	5780	0
471	20240430	121200	71385550	5780	5780	5780	5780	0
472	20240430	121100	71385550	5780	5780	5780	5780	0
473	20240430	121000	71385550	5780	5780	5780	5780	0
474	20240430	120900	71385550	5780	5780	5780	5780	0
475	20240430	120800	71385550	5780	5790	5800	5780	103
476	20240430	120700	70789010	5780	5780	5780	5780	1
477	20240430	120600	70783230	5780	5780	5780	5780	2
478	20240430	120500	70771670	5780	5780	5780	5780	13
479	20240430	120400	70696530	5780	5780	5780	5780	542
480	20240430	120300	67563770	5780	5780	5780	5780	26
481	20240430	120200	67413490	5780	5780	5780	5780	0
482	20240430	120100	67413490	5780	5780	5780	5780	0
483	20240430	120000	67413490	5780	5770	5780	5760	754
484	20240430	115900	63068790	5770	5770	5770	5770	0
485	20240430	115800	63068790	5770	5770	5770	5770	0
486	20240430	115700	63068790	5770	5770	5770	5770	200
487	20240430	115600	61914790	5780	5780	5780	5780	0
488	20240430	115500	61914790	5780	5780	5780	5780	27
489	20240430	115400	61758730	5800	5800	5800	5800	5
490	20240430	115300	61729730	5780	5780	5780	5780	0
491	20240430	115200	61729730	5780	5790	5790	5780	180
492	20240430	115100	60689160	5810	5810	5810	5810	0
493	20240430	115000	60689160	5810	5810	5810	5810	0
494	20240430	114900	60689160	5810	5810	5810	5810	0
495	20240430	114800	60689160	5810	5810	5810	5810	0
496	20240430	114700	60689160	5810	5810	5810	5810	0
497	20240430	114600	60689160	5810	5810	5810	5810	0
498	20240430	114500	60689160	5810	5810	5810	5810	0
499	20240430	114400	60689160	5810	5810	5810	5810	0
500	20240430	114300	60689160	5810	5800	5810	5800	20
501	20240430	114200	60573090	5790	5790	5790	5790	3
502	20240430	114100	60555720	5800	5790	5800	5790	3
503	20240430	114000	60538330	5770	5770	5770	5770	0
504	20240430	113900	60538330	5770	5790	5790	5770	1003
505	20240430	113800	54750510	5790	5790	5790	5790	3
506	20240430	113700	54733140	5810	5780	5810	5780	1200
507	20240430	113600	47777150	5800	5810	5810	5780	1020
508	20240430	113500	41880470	5810	5810	5810	5810	0
509	20240430	113400	41880470	5810	5810	5810	5810	0
510	20240430	113300	41880470	5810	5810	5810	5810	0
511	20240430	113200	41880470	5810	5810	5810	5810	0
512	20240430	113100	41880470	5810	5810	5810	5810	0
513	20240430	113000	41880470	5810	5810	5810	5810	0
514	20240430	112900	41880470	5810	5810	5810	5810	2
515	20240430	112800	41868850	5820	5820	5820	5820	0
516	20240430	112700	41868850	5820	5820	5820	5820	0
517	20240430	112600	41868850	5820	5820	5820	5820	0
518	20240430	112500	41868850	5820	5820	5820	5820	0
519	20240430	112400	41868850	5820	5810	5820	5810	108
520	20240430	112300	41241340	5820	5820	5820	5820	0
521	20240430	112200	41241340	5820	5820	5820	5820	0
522	20240430	112100	41241340	5820	5820	5820	5820	3
523	20240430	112000	41223880	5820	5820	5820	5820	0
524	20240430	111900	41223880	5820	5820	5820	5820	0
525	20240430	111800	41223880	5820	5820	5820	5820	0
526	20240430	111700	41223880	5820	5820	5820	5820	0
527	20240430	111600	41223880	5820	5820	5820	5820	0
528	20240430	111500	41223880	5820	5820	5820	5820	0
529	20240430	111400	41223880	5820	5820	5820	5820	0
530	20240430	111300	41223880	5820	5820	5820	5820	0
531	20240430	111200	41223880	5820	5820	5820	5820	0
532	20240430	111100	41223880	5820	5820	5820	5820	0
533	20240430	111000	41223880	5820	5820	5820	5820	0
534	20240430	110900	41223880	5820	5820	5820	5820	32
535	20240430	110800	41037640	5810	5810	5810	5810	1
536	20240430	110700	41031830	5820	5820	5820	5820	0
537	20240430	110600	41031830	5820	5820	5820	5820	0
538	20240430	110500	41031830	5820	5820	5820	5820	0
539	20240430	110400	41031830	5820	5820	5820	5820	0
540	20240430	110300	41031830	5820	5820	5820	5820	0
541	20240430	110200	41031830	5820	5820	5820	5820	0
542	20240430	110100	41031830	5820	5820	5820	5820	0
543	20240430	110000	41031830	5820	5820	5820	5820	0
544	20240430	105900	41031830	5820	5820	5820	5820	0
545	20240430	105800	41031830	5820	5820	5820	5820	0
546	20240430	105700	41031830	5820	5820	5820	5820	0
547	20240430	105600	41031830	5820	5820	5820	5820	15
548	20240430	105500	40944530	5810	5810	5820	5810	22
549	20240430	105400	40816520	5820	5820	5820	5810	108
550	20240430	105300	40187990	5820	5820	5820	5820	17
551	20240430	105200	40089050	5820	5820	5820	5820	0
552	20240430	105100	40089050	5820	5810	5820	5810	705
553	20240430	105000	35986920	5810	5810	5810	5810	0
554	20240430	104900	35986920	5810	5810	5810	5810	0
555	20240430	104800	35986920	5810	5810	5810	5810	0
556	20240430	104700	35986920	5810	5810	5810	5810	0
557	20240430	104600	35986920	5810	5810	5810	5810	2
558	20240430	104500	35975300	5820	5820	5820	5820	0
559	20240430	104400	35975300	5820	5820	5820	5820	0
560	20240430	104300	35975300	5820	5820	5820	5820	0
561	20240430	104200	35975300	5820	5820	5820	5820	0
562	20240430	104100	35975300	5820	5820	5820	5820	0
563	20240430	104000	35975300	5820	5820	5820	5820	0
564	20240430	103900	35975300	5820	5820	5820	5820	0
565	20240430	103800	35975300	5820	5820	5820	5820	0
566	20240430	103700	35975300	5820	5820	5820	5820	0
567	20240430	103600	35975300	5820	5820	5820	5820	0
568	20240430	103500	35975300	5820	5820	5820	5820	0
569	20240430	103400	35975300	5820	5800	5820	5800	202
570	20240430	103300	34802620	5790	5790	5790	5790	0
571	20240430	103200	34802620	5790	5790	5790	5790	0
572	20240430	103100	34802620	5790	5790	5790	5790	0
573	20240430	103000	34802620	5790	5790	5790	5790	160
574	20240430	102900	33876220	5800	5800	5800	5800	0
575	20240430	102800	33876220	5800	5800	5800	5800	0
576	20240430	102700	33876220	5800	5800	5800	5800	0
577	20240430	102600	33876220	5800	5800	5800	5800	15
578	20240430	102500	33789220	5810	5810	5810	5810	0
579	20240430	102400	33789220	5810	5810	5810	5810	0
580	20240430	102300	33789220	5810	5800	5810	5800	504
581	20240430	102200	30865980	5820	5810	5820	5810	7
582	20240430	102100	30825300	5810	5810	5810	5810	0
583	20240430	102000	30825300	5810	5800	5810	5790	1017
584	20240430	101900	24936470	5820	5820	5820	5820	0
585	20240430	101800	24936470	5820	5820	5820	5820	0
586	20240430	101700	24936470	5820	5820	5820	5820	0
587	20240430	101600	24936470	5820	5820	5820	5820	0
588	20240430	101500	24936470	5820	5820	5820	5820	50
589	20240430	101400	24645470	5820	5820	5820	5820	0
590	20240430	101300	24645470	5820	5800	5820	5800	50
591	20240430	101200	24355130	5800	5800	5800	5800	0
592	20240430	101100	24355130	5800	5800	5800	5800	0
593	20240430	101000	24355130	5800	5800	5800	5800	0
594	20240430	100900	24355130	5800	5800	5800	5800	0
595	20240430	100800	24355130	5800	5800	5800	5800	0
596	20240430	100700	24355130	5800	5790	5800	5790	260
597	20240430	100600	22849680	5800	5810	5810	5800	131
598	20240430	100500	22089830	5820	5820	5820	5820	0
599	20240430	100400	22089830	5820	5820	5820	5820	2
600	20240430	100300	22078190	5820	5820	5820	5820	1
601	20240430	100200	22072370	5810	5810	5810	5810	0
602	20240430	100100	22072370	5810	5810	5810	5810	3
603	20240430	100000	22054940	5810	5820	5820	5810	136
604	20240430	095900	21264770	5820	5820	5820	5820	1
605	20240430	095800	21258950	5820	5820	5820	5820	6
606	20240430	095700	21224030	5810	5810	5810	5810	0
607	20240430	095600	21224030	5810	5810	5810	5810	3
608	20240430	095500	21206600	5820	5820	5820	5820	5
609	20240430	095400	21177500	5820	5820	5820	5820	5
610	20240430	095300	21148400	5830	5830	5830	5830	0
611	20240430	095200	21148400	5830	5830	5830	5830	0
612	20240430	095100	21148400	5830	5830	5830	5830	0
613	20240430	095000	21148400	5830	5830	5830	5830	0
614	20240430	094900	21148400	5830	5810	5830	5800	502
615	20240430	094800	18236070	5830	5830	5830	5830	0
616	20240430	094700	18236070	5830	5820	5830	5820	501
617	20240430	094600	15320240	5820	5810	5820	5810	36
618	20240430	094500	15111060	5810	5810	5810	5810	0
619	20240430	094400	15111060	5810	5810	5810	5810	20
620	20240430	094300	14994860	5810	5810	5810	5810	0
621	20240430	094200	14994860	5810	5810	5810	5810	2
622	20240430	094100	14983240	5810	5810	5810	5810	0
623	20240430	094000	14983240	5810	5810	5810	5810	0
624	20240430	093900	14983240	5810	5810	5810	5810	20
625	20240430	093800	14867040	5800	5800	5800	5800	3
626	20240430	093700	14849640	5800	5800	5800	5800	0
627	20240430	093600	14849640	5800	5800	5800	5800	0
628	20240430	093500	14849640	5800	5800	5810	5790	34
629	20240430	093400	14652720	5790	5790	5790	5790	46
630	20240430	093300	14386380	5810	5810	5810	5810	0
631	20240430	093200	14386380	5810	5810	5810	5810	1
632	20240430	093100	14380570	5800	5800	5800	5800	1
633	20240430	093000	14374770	5810	5790	5810	5790	19
634	20240430	092900	14264700	5790	5800	5800	5790	337
635	20240430	092800	12310370	5810	5810	5810	5810	0
636	20240430	092700	12310370	5810	5800	5820	5800	197
637	20240430	092600	11167700	5800	5800	5800	5800	1
638	20240430	092500	11161900	5800	5800	5800	5800	2
639	20240430	092400	11150300	5790	5790	5800	5790	109
640	20240430	092300	10518510	5800	5800	5800	5790	42
641	20240430	092200	10275310	5790	5790	5790	5790	67
642	20240430	092100	9887380	5790	5780	5790	5780	328
643	20240430	092000	7990270	5780	5790	5790	5780	3
644	20240430	091900	7972910	5780	5780	5780	5780	0
645	20240430	091800	7972910	5780	5780	5780	5780	0
646	20240430	091700	7972910	5780	5780	5780	5780	302
647	20240430	091600	6227350	5780	5790	5790	5780	3
648	20240430	091500	6209990	5780	5810	5810	5780	700
649	20240430	091400	2156480	5820	5820	5820	5820	0
650	20240430	091300	2156480	5820	5820	5820	5820	1
651	20240430	091200	2150660	5820	5820	5820	5820	0
652	20240430	091100	2150660	5820	5820	5820	5820	0
653	20240430	091000	2150660	5820	5800	5820	5800	129
654	20240430	090900	1402440	5800	5800	5800	5800	1
655	20240430	090800	1396640	5820	5820	5820	5820	100
656	20240430	090700	814640	5820	5810	5820	5810	100
657	20240430	090600	232750	5820	5820	5820	5820	0
658	20240430	090500	232750	5820	5820	5820	5820	0
659	20240430	090400	232750	5820	5800	5820	5800	9
660	20240430	090300	180530	5800	5800	5800	5800	3
661	20240430	090200	163130	5800	5800	5800	5800	3
662	20240430	090100	145730	5800	5800	5800	5800	3
663	20240430	090000	128330	5800	5830	5840	5800	22