KissMeData/114190/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201500	1248882640	17630	17630	17630	17630	1726
3	20240430	201400	1248882640	17630	17630	17630	17630	0
4	20240430	201300	1248882640	17630	17630	17630	17630	0
5	20240430	201200	1248882640	17630	17630	17630	17630	0
6	20240430	201100	1248882640	17630	17630	17630	17630	0
7	20240430	201000	1248882640	17630	17630	17630	17630	0
8	20240430	200900	1248882640	17630	17630	17630	17630	0
9	20240430	200800	1248882640	17630	17630	17630	17630	0
10	20240430	200700	1248882640	17630	17630	17630	17630	0
11	20240430	200600	1248882640	17630	17630	17630	17630	0
12	20240430	200500	1248882640	17630	17630	17630	17630	0
13	20240430	200400	1248882640	17630	17630	17630	17630	0
14	20240430	200300	1248882640	17630	17630	17630	17630	0
15	20240430	200200	1248882640	17630	17630	17630	17630	0
16	20240430	200100	1248882640	17630	17630	17630	17630	0
17	20240430	200000	1248882640	17630	17630	17630	17630	0
18	20240430	195900	1248882640	17630	17630	17630	17630	0
19	20240430	195800	1248882640	17630	17630	17630	17630	0
20	20240430	195700	1248882640	17630	17630	17630	17630	0
21	20240430	195600	1248882640	17630	17630	17630	17630	0
22	20240430	195500	1248882640	17630	17630	17630	17630	0
23	20240430	195400	1248882640	17630	17630	17630	17630	0
24	20240430	195300	1248882640	17630	17630	17630	17630	0
25	20240430	195200	1248882640	17630	17630	17630	17630	0
26	20240430	195100	1248882640	17630	17630	17630	17630	0
27	20240430	195000	1248882640	17630	17630	17630	17630	0
28	20240430	194900	1248882640	17630	17630	17630	17630	0
29	20240430	194800	1248882640	17630	17630	17630	17630	0
30	20240430	194700	1248882640	17630	17630	17630	17630	0
31	20240430	194600	1248882640	17630	17630	17630	17630	0
32	20240430	194500	1248882640	17630	17630	17630	17630	1726
33	20240430	194400	1248882640	17630	17630	17630	17630	0
34	20240430	194300	1248882640	17630	17630	17630	17630	0
35	20240430	194200	1248882640	17630	17630	17630	17630	0
36	20240430	194100	1248882640	17630	17630	17630	17630	0
37	20240430	194000	1248882640	17630	17630	17630	17630	0
38	20240430	193900	1248882640	17630	17630	17630	17630	0
39	20240430	193800	1248882640	17630	17630	17630	17630	0
40	20240430	193700	1248882640	17630	17630	17630	17630	0
41	20240430	193600	1248882640	17630	17630	17630	17630	0
42	20240430	193500	1248882640	17630	17630	17630	17630	0
43	20240430	193400	1248882640	17630	17630	17630	17630	0
44	20240430	193300	1248882640	17630	17630	17630	17630	0
45	20240430	193200	1248882640	17630	17630	17630	17630	0
46	20240430	193100	1248882640	17630	17630	17630	17630	0
47	20240430	193000	1248882640	17630	17630	17630	17630	0
48	20240430	192900	1248882640	17630	17630	17630	17630	0
49	20240430	192800	1248882640	17630	17630	17630	17630	0
50	20240430	192700	1248882640	17630	17630	17630	17630	0
51	20240430	192600	1248882640	17630	17630	17630	17630	0
52	20240430	192500	1248882640	17630	17630	17630	17630	0
53	20240430	192400	1248882640	17630	17630	17630	17630	0
54	20240430	192300	1248882640	17630	17630	17630	17630	0
55	20240430	192200	1248882640	17630	17630	17630	17630	0
56	20240430	192100	1248882640	17630	17630	17630	17630	0
57	20240430	192000	1248882640	17630	17630	17630	17630	0
58	20240430	191900	1248882640	17630	17630	17630	17630	0
59	20240430	191800	1248882640	17630	17630	17630	17630	0
60	20240430	191700	1248882640	17630	17630	17630	17630	0
61	20240430	191600	1248882640	17630	17630	17630	17630	0
62	20240430	191500	1248882640	17630	17630	17630	17630	1726
63	20240430	191400	1248882640	17630	17630	17630	17630	0
64	20240430	191300	1248882640	17630	17630	17630	17630	0
65	20240430	191200	1248882640	17630	17630	17630	17630	0
66	20240430	191100	1248882640	17630	17630	17630	17630	0
67	20240430	191000	1248882640	17630	17630	17630	17630	0
68	20240430	190900	1248882640	17630	17630	17630	17630	0
69	20240430	190800	1248882640	17630	17630	17630	17630	0
70	20240430	190700	1248882640	17630	17630	17630	17630	0
71	20240430	190600	1248882640	17630	17630	17630	17630	0
72	20240430	190500	1248882640	17630	17630	17630	17630	0
73	20240430	190400	1248882640	17630	17630	17630	17630	0
74	20240430	190300	1248882640	17630	17630	17630	17630	0
75	20240430	190200	1248882640	17630	17630	17630	17630	0
76	20240430	190100	1248882640	17630	17630	17630	17630	0
77	20240430	190000	1248882640	17630	17630	17630	17630	0
78	20240430	185900	1248882640	17630	17630	17630	17630	0
79	20240430	185800	1248882640	17630	17630	17630	17630	0
80	20240430	185700	1248882640	17630	17630	17630	17630	0
81	20240430	185600	1248882640	17630	17630	17630	17630	0
82	20240430	185500	1248882640	17630	17630	17630	17630	0
83	20240430	185400	1248882640	17630	17630	17630	17630	0
84	20240430	185300	1248882640	17630	17630	17630	17630	0
85	20240430	185200	1248882640	17630	17630	17630	17630	0
86	20240430	185100	1248882640	17630	17630	17630	17630	0
87	20240430	185000	1248882640	17630	17630	17630	17630	0
88	20240430	184900	1248882640	17630	17630	17630	17630	0
89	20240430	184800	1248882640	17630	17630	17630	17630	0
90	20240430	184700	1248882640	17630	17630	17630	17630	0
91	20240430	184600	1248882640	17630	17630	17630	17630	0
92	20240430	184500	1248882640	17630	17630	17630	17630	1726
93	20240430	184400	1248882640	17630	17630	17630	17630	0
94	20240430	184300	1248882640	17630	17630	17630	17630	0
95	20240430	184200	1248882640	17630	17630	17630	17630	0
96	20240430	184100	1248882640	17630	17630	17630	17630	0
97	20240430	184000	1248882640	17630	17630	17630	17630	0
98	20240430	183900	1248882640	17630	17630	17630	17630	0
99	20240430	183800	1248882640	17630	17630	17630	17630	0
100	20240430	183700	1248882640	17630	17630	17630	17630	0
101	20240430	183600	1248882640	17630	17630	17630	17630	0
102	20240430	183500	1248882640	17630	17630	17630	17630	0
103	20240430	183400	1248882640	17630	17630	17630	17630	0
104	20240430	183300	1248882640	17630	17630	17630	17630	0
105	20240430	183200	1248882640	17630	17630	17630	17630	0
106	20240430	183100	1248882640	17630	17630	17630	17630	0
107	20240430	183000	1248882640	17630	17630	17630	17630	0
108	20240430	182900	1248882640	17630	17630	17630	17630	0
109	20240430	182800	1248882640	17630	17630	17630	17630	0
110	20240430	182700	1248882640	17630	17630	17630	17630	0
111	20240430	182600	1248882640	17630	17630	17630	17630	0
112	20240430	182500	1248882640	17630	17630	17630	17630	0
113	20240430	182400	1248882640	17630	17630	17630	17630	0
114	20240430	182300	1248882640	17630	17630	17630	17630	0
115	20240430	182200	1248882640	17630	17630	17630	17630	0
116	20240430	182100	1248882640	17630	17630	17630	17630	0
117	20240430	182000	1248882640	17630	17630	17630	17630	0
118	20240430	181900	1248882640	17630	17630	17630	17630	0
119	20240430	181800	1248882640	17630	17630	17630	17630	0
120	20240430	181700	1248882640	17630	17630	17630	17630	0
121	20240430	181600	1248882640	17630	17630	17630	17630	0
122	20240430	181500	1248882640	17630	17630	17630	17630	1726
123	20240430	181400	1248882640	17630	17630	17630	17630	0
124	20240430	181300	1248882640	17630	17630	17630	17630	0
125	20240430	181200	1248882640	17630	17630	17630	17630	0
126	20240430	181100	1248882640	17630	17630	17630	17630	0
127	20240430	181000	1248882640	17630	17630	17630	17630	0
128	20240430	180900	1248882640	17630	17630	17630	17630	0
129	20240430	180800	1248882640	17630	17630	17630	17630	0
130	20240430	180700	1248882640	17630	17630	17630	17630	0
131	20240430	180600	1248882640	17630	17630	17630	17630	0
132	20240430	180500	1248882640	17630	17630	17630	17630	0
133	20240430	180400	1248882640	17630	17630	17630	17630	0
134	20240430	180300	1248882640	17630	17630	17630	17630	0
135	20240430	180200	1248882640	17630	17630	17630	17630	0
136	20240430	180100	1248882640	17630	17630	17630	17630	0
137	20240430	180000	1248882640	17630	17630	17630	17630	0
138	20240430	175900	1248882640	17630	17630	17630	17630	0
139	20240430	175800	1248882640	17630	17630	17630	17630	0
140	20240430	175700	1248882640	17630	17630	17630	17630	0
141	20240430	175600	1248882640	17630	17630	17630	17630	0
142	20240430	175500	1248882640	17630	17630	17630	17630	0
143	20240430	175400	1248882640	17630	17630	17630	17630	0
144	20240430	175300	1248882640	17630	17630	17630	17630	0
145	20240430	175200	1248882640	17630	17630	17630	17630	0
146	20240430	175100	1248882640	17630	17630	17630	17630	0
147	20240430	175000	1248882640	17630	17630	17630	17630	0
148	20240430	174900	1248882640	17630	17630	17630	17630	0
149	20240430	174800	1248882640	17630	17630	17630	17630	0
150	20240430	174700	1248882640	17630	17630	17630	17630	0
151	20240430	174600	1248882640	17630	17630	17630	17630	0
152	20240430	174500	1248882640	17630	17630	17630	17630	1726
153	20240430	174400	1248882640	17630	17630	17630	17630	0
154	20240430	174300	1248882640	17630	17630	17630	17630	0
155	20240430	174200	1248882640	17630	17630	17630	17630	0
156	20240430	174100	1248882640	17630	17630	17630	17630	0
157	20240430	174000	1248882640	17630	17630	17630	17630	0
158	20240430	173900	1248882640	17630	17630	17630	17630	0
159	20240430	173800	1248882640	17630	17630	17630	17630	0
160	20240430	173700	1248882640	17630	17630	17630	17630	0
161	20240430	173600	1248882640	17630	17630	17630	17630	0
162	20240430	173500	1248882640	17630	17630	17630	17630	0
163	20240430	173400	1248882640	17630	17630	17630	17630	0
164	20240430	173300	1248882640	17630	17630	17630	17630	0
165	20240430	173200	1248882640	17630	17630	17630	17630	0
166	20240430	173100	1248882640	17630	17630	17630	17630	0
167	20240430	173000	1248882640	17630	17630	17630	17630	0
168	20240430	172900	1248882640	17630	17630	17630	17630	0
169	20240430	172800	1248882640	17630	17630	17630	17630	0
170	20240430	172700	1248882640	17630	17630	17630	17630	0
171	20240430	172600	1248882640	17630	17630	17630	17630	0
172	20240430	172500	1248882640	17630	17630	17630	17630	0
173	20240430	172400	1248882640	17630	17630	17630	17630	0
174	20240430	172300	1248882640	17630	17630	17630	17630	0
175	20240430	172200	1248882640	17630	17630	17630	17630	0
176	20240430	172100	1248882640	17630	17630	17630	17630	0
177	20240430	172000	1248882640	17630	17630	17630	17630	0
178	20240430	171900	1248882640	17630	17630	17630	17630	0
179	20240430	171800	1248882640	17630	17630	17630	17630	0
180	20240430	171700	1248882640	17630	17630	17630	17630	0
181	20240430	171600	1248882640	17630	17630	17630	17630	0
182	20240430	171500	1248882640	17630	17630	17630	17630	1726
183	20240430	171400	1248882640	17630	17630	17630	17630	0
184	20240430	171300	1248882640	17630	17630	17630	17630	0
185	20240430	171200	1248882640	17630	17630	17630	17630	0
186	20240430	171100	1248882640	17630	17630	17630	17630	0
187	20240430	171000	1248882640	17630	17630	17630	17630	0
188	20240430	170900	1248882640	17630	17630	17630	17630	0
189	20240430	170800	1248882640	17630	17630	17630	17630	0
190	20240430	170700	1248882640	17630	17630	17630	17630	0
191	20240430	170600	1248882640	17630	17630	17630	17630	0
192	20240430	170500	1248882640	17630	17630	17630	17630	0
193	20240430	170400	1248882640	17630	17630	17630	17630	0
194	20240430	170300	1248882640	17630	17630	17630	17630	0
195	20240430	170200	1248882640	17630	17630	17630	17630	0
196	20240430	170100	1248882640	17630	17630	17630	17630	0
197	20240430	170000	1248882640	17630	17630	17630	17630	0
198	20240430	165900	1248882640	17630	17630	17630	17630	0
199	20240430	165800	1248882640	17630	17630	17630	17630	0
200	20240430	165700	1248882640	17630	17630	17630	17630	0
201	20240430	165600	1248882640	17630	17630	17630	17630	0
202	20240430	165500	1248882640	17630	17630	17630	17630	0
203	20240430	165400	1248882640	17630	17630	17630	17630	0
204	20240430	165300	1248882640	17630	17630	17630	17630	0
205	20240430	165200	1248882640	17630	17630	17630	17630	0
206	20240430	165100	1248882640	17630	17630	17630	17630	0
207	20240430	165000	1248882640	17630	17630	17630	17630	0
208	20240430	164900	1248882640	17630	17630	17630	17630	0
209	20240430	164800	1248882640	17630	17630	17630	17630	0
210	20240430	164700	1248882640	17630	17630	17630	17630	0
211	20240430	164600	1248882640	17630	17630	17630	17630	0
212	20240430	164500	1248882640	17630	17630	17630	17630	1726
213	20240430	164400	1248882640	17630	17630	17630	17630	0
214	20240430	164300	1248882640	17630	17630	17630	17630	0
215	20240430	164200	1248882640	17630	17630	17630	17630	0
216	20240430	164100	1248882640	17630	17630	17630	17630	0
217	20240430	164000	1248882640	17630	17630	17630	17630	0
218	20240430	163900	1248882640	17630	17630	17630	17630	0
219	20240430	163800	1248882640	17630	17630	17630	17630	0
220	20240430	163700	1248882640	17630	17630	17630	17630	0
221	20240430	163600	1248882640	17630	17630	17630	17630	0
222	20240430	163500	1248882640	17630	17630	17630	17630	0
223	20240430	163400	1248882640	17630	17630	17630	17630	0
224	20240430	163300	1248882640	17630	17630	17630	17630	0
225	20240430	163200	1248882640	17630	17630	17630	17630	0
226	20240430	163100	1248882640	17630	17630	17630	17630	0
227	20240430	163000	1248882640	17630	17630	17630	17630	0
228	20240430	162900	1248882640	17630	17630	17630	17630	0
229	20240430	162800	1248882640	17630	17630	17630	17630	0
230	20240430	162700	1248882640	17630	17630	17630	17630	0
231	20240430	162600	1248882640	17630	17630	17630	17630	0
232	20240430	162500	1248882640	17630	17630	17630	17630	0
233	20240430	162400	1248882640	17630	17630	17630	17630	0
234	20240430	162300	1248882640	17630	17630	17630	17630	0
235	20240430	162200	1248882640	17630	17630	17630	17630	0
236	20240430	162100	1248882640	17630	17630	17630	17630	0
237	20240430	162000	1248882640	17630	17630	17630	17630	0
238	20240430	161900	1248882640	17630	17630	17630	17630	0
239	20240430	161800	1248882640	17630	17630	17630	17630	0
240	20240430	161700	1248882640	17630	17630	17630	17630	0
241	20240430	161600	1248882640	17630	17630	17630	17630	0
242	20240430	161500	1248882640	17630	17630	17630	17630	1726
243	20240430	161400	1248882640	17630	17630	17630	17630	0
244	20240430	161300	1248882640	17630	17630	17630	17630	0
245	20240430	161200	1248882640	17630	17630	17630	17630	0
246	20240430	161100	1248882640	17630	17630	17630	17630	0
247	20240430	161000	1248882640	17630	17630	17630	17630	0
248	20240430	160900	1248882640	17630	17630	17630	17630	0
249	20240430	160800	1248882640	17630	17630	17630	17630	0
250	20240430	160700	1248882640	17630	17630	17630	17630	0
251	20240430	160600	1248882640	17630	17630	17630	17630	0
252	20240430	160500	1248882640	17630	17630	17630	17630	0
253	20240430	160400	1248882640	17630	17630	17630	17630	0
254	20240430	160300	1248882640	17630	17630	17630	17630	0
255	20240430	160200	1248882640	17630	17630	17630	17630	0
256	20240430	160100	1248882640	17630	17630	17630	17630	0
257	20240430	160000	1248882640	17630	17630	17630	17630	0
258	20240430	155900	1248882640	17630	17630	17630	17630	0
259	20240430	155800	1248882640	17630	17630	17630	17630	0
260	20240430	155700	1248882640	17630	17630	17630	17630	0
261	20240430	155600	1248882640	17630	17630	17630	17630	0
262	20240430	155500	1248882640	17630	17630	17630	17630	0
263	20240430	155400	1248882640	17630	17630	17630	17630	0
264	20240430	155300	1248882640	17630	17630	17630	17630	0
265	20240430	155200	1248882640	17630	17630	17630	17630	0
266	20240430	155100	1248882640	17630	17630	17630	17630	0
267	20240430	155000	1248882640	17630	17630	17630	17630	0
268	20240430	154900	1248882640	17630	17630	17630	17630	0
269	20240430	154800	1248882640	17630	17630	17630	17630	0
270	20240430	154700	1248882640	17630	17630	17630	17630	0
271	20240430	154600	1248882640	17630	17630	17630	17630	0
272	20240430	154500	1248882640	17630	17630	17630	17630	1726
273	20240430	154400	1248882640	17630	17630	17630	17630	0
274	20240430	154300	1248882640	17630	17630	17630	17630	0
275	20240430	154200	1248882640	17630	17630	17630	17630	0
276	20240430	154100	1248882640	17630	17630	17630	17630	0
277	20240430	154000	1248882640	17630	17630	17630	17630	0
278	20240430	153900	1248882640	17630	17630	17630	17630	0
279	20240430	153800	1248882640	17630	17630	17630	17630	0
280	20240430	153700	1248882640	17630	17630	17630	17630	0
281	20240430	153600	1248882640	17630	17630	17630	17630	0
282	20240430	153500	1248882640	17630	17630	17630	17630	0
283	20240430	153400	1248882640	17630	17630	17630	17630	0
284	20240430	153300	1248882640	17630	17630	17630	17630	0
285	20240430	153200	1248882640	17630	17630	17630	17630	0
286	20240430	153100	1248882640	17630	17630	17630	17630	0
287	20240430	153000	1248882640	17630	17630	17630	17630	1726
288	20240430	152900	1218453260	17690	17690	17690	17690	0
289	20240430	152800	1218453260	17690	17690	17690	17690	0
290	20240430	152700	1218453260	17690	17690	17690	17690	0
291	20240430	152600	1218453260	17690	17690	17690	17690	0
292	20240430	152500	1218453260	17690	17690	17690	17690	0
293	20240430	152400	1218453260	17690	17690	17690	17690	0
294	20240430	152300	1218453260	17690	17690	17690	17690	0
295	20240430	152200	1218453260	17690	17690	17690	17690	0
296	20240430	152100	1218453260	17690	17690	17690	17690	0
297	20240430	152000	1218453260	17690	17690	17690	17690	0
298	20240430	151900	1218453260	17690	17690	17690	17690	2
299	20240430	151800	1218417880	17690	17620	17700	17620	121
300	20240430	151700	1216277520	17700	17700	17700	17620	131
301	20240430	151600	1213960000	17700	17690	17700	17620	47
302	20240430	151500	1213128460	17690	17660	17690	17660	121
303	20240430	151400	1210989800	17680	17680	17680	17660	90
304	20240430	151300	1209399360	17690	17680	17690	17610	254
305	20240430	151200	1204915990	17680	17690	17690	17680	42
306	20240430	151100	1204173340	17620	17610	17620	17610	265
307	20240430	151000	1199506540	17610	17600	17610	17590	248
308	20240430	150900	1195142180	17600	17600	17600	17600	28
309	20240430	150800	1194649380	17600	17600	17600	17540	12
310	20240430	150700	1194438240	17590	17600	17600	17540	170
311	20240430	150600	1191451200	17600	17600	17600	17600	8
312	20240430	150500	1191310400	17600	17590	17600	17590	80
313	20240430	150400	1189903170	17600	17600	17600	17600	98
314	20240430	150300	1188178370	17600	17600	17600	17590	89
315	20240430	150200	1186612170	17600	17600	17600	17600	50
316	20240430	150100	1185732170	17600	17590	17600	17590	2
317	20240430	150000	1185696980	17600	17590	17600	17590	101
318	20240430	145900	1183920370	17600	17590	17600	17590	88
319	20240430	145800	1182372430	17600	17590	17600	17590	47
320	20240430	145700	1181545690	17600	17600	17600	17540	347
321	20240430	145600	1175444990	17600	17600	17600	17600	74
322	20240430	145500	1174142590	17600	17590	17600	17570	186
323	20240430	145400	1170871200	17590	17590	17590	17590	270
324	20240430	145300	1166121900	17590	17590	17590	17590	73
325	20240430	145200	1164837830	17590	17580	17590	17580	233
326	20240430	145100	1160741670	17590	17580	17590	17580	378
327	20240430	145000	1154096420	17580	17590	17590	17550	60
328	20240430	144900	1153043230	17590	17600	17600	17560	128
329	20240430	144800	1150793750	17610	17620	17620	17610	32
330	20240430	144700	1150230070	17620	17620	17620	17620	0
331	20240430	144600	1150230070	17620	17610	17620	17610	11
332	20240430	144500	1150036350	17620	17620	17620	17600	42
333	20240430	144400	1149297090	17620	17620	17620	17540	41
334	20240430	144300	1148577790	17620	17540	17620	17530	16
335	20240430	144200	1148296920	17620	17540	17620	17540	13
336	20240430	144100	1148068820	17620	17530	17620	17530	95
337	20240430	144000	1146396650	17620	17620	17620	17530	64
338	20240430	143900	1145273110	17620	17530	17620	17530	24
339	20240430	143800	1144851580	17620	17530	17620	17530	52
340	20240430	143700	1143937770	17530	17530	17530	17530	45
341	20240430	143600	1143148920	17530	17530	17530	17530	150
342	20240430	143500	1140519420	17530	17560	17620	17530	336
343	20240430	143400	1134621500	17630	17630	17630	17560	25
344	20240430	143300	1134182290	17640	17640	17640	17560	58
345	20240430	143200	1133161070	17640	17640	17640	17570	66
346	20240430	143100	1131999350	17570	17580	17580	17570	550
347	20240430	143000	1122335690	17630	17630	17630	17630	1
348	20240430	142900	1122318060	17570	17610	17610	17570	500
349	20240430	142800	1113529840	17670	17670	17670	17670	0
350	20240430	142700	1113529840	17670	17620	17670	17610	24
351	20240430	142600	1113107020	17670	17670	17670	17670	14
352	20240430	142500	1112859640	17670	17670	17670	17670	2
353	20240430	142400	1112824300	17670	17670	17670	17670	0
354	20240430	142300	1112824300	17670	17670	17670	17670	1
355	20240430	142200	1112806630	17670	17670	17670	17670	0
356	20240430	142100	1112806630	17670	17670	17670	17670	0
357	20240430	142000	1112806630	17670	17600	17670	17600	121
358	20240430	141900	1110675850	17610	17600	17610	17600	88
359	20240430	141800	1109126750	17610	17610	17610	17610	2
360	20240430	141700	1109091530	17610	17610	17610	17610	10
361	20240430	141600	1108915430	17610	17680	17690	17610	488
362	20240430	141500	1100320100	17680	17680	17680	17640	15
363	20240430	141400	1100055140	17640	17650	17690	17640	44
364	20240430	141300	1099278510	17660	17700	17700	17660	136
365	20240430	141200	1096876710	17670	17700	17700	17670	49
366	20240430	141100	1096010790	17700	17700	17700	17700	1
367	20240430	141000	1095993090	17700	17700	17700	17700	0
368	20240430	140900	1095993090	17700	17700	17700	17700	30
369	20240430	140800	1095462090	17700	17700	17700	17700	7
370	20240430	140700	1095338190	17700	17700	17700	17700	0
371	20240430	140600	1095338190	17700	17670	17700	17670	69
372	20240430	140500	1094118900	17700	17700	17700	17700	53
373	20240430	140400	1093180800	17700	17680	17700	17680	72
374	20240430	140300	1091907820	17710	17710	17710	17710	0
375	20240430	140200	1091907820	17710	17710	17710	17710	0
376	20240430	140100	1091907820	17710	17710	17710	17710	0
377	20240430	140000	1091907820	17710	17710	17710	17710	0
378	20240430	135900	1091907820	17710	17680	17710	17680	35
379	20240430	135800	1091288990	17710	17710	17710	17710	0
380	20240430	135700	1091288990	17710	17710	17710	17660	52
381	20240430	135600	1090370070	17710	17700	17710	17700	18
382	20240430	135500	1090051430	17700	17700	17700	17700	50
383	20240430	135400	1089166430	17710	17710	17710	17710	0
384	20240430	135300	1089166430	17710	17710	17710	17710	0
385	20240430	135200	1089166430	17710	17710	17710	17710	0
386	20240430	135100	1089166430	17710	17710	17710	17710	1
387	20240430	135000	1089148720	17710	17660	17710	17660	33
388	20240430	134900	1088565890	17710	17660	17710	17660	4
389	20240430	134800	1088495200	17710	17720	17720	17670	52
390	20240430	134700	1087573820	17720	17700	17720	17700	13
391	20240430	134600	1087343700	17720	17720	17720	17720	1
392	20240430	134500	1087325980	17670	17720	17720	17670	8
393	20240430	134400	1087184520	17720	17700	17720	17650	184
394	20240430	134300	1083936220	17730	17730	17730	17730	0
395	20240430	134200	1083936220	17730	17720	17730	17720	101
396	20240430	134100	1082146490	17720	17720	17720	17720	1
397	20240430	134000	1082128770	17720	17650	17720	17650	11
398	20240430	133900	1081934550	17720	17660	17720	17650	24
399	20240430	133800	1081510790	17660	17670	17670	17660	12
400	20240430	133700	1081298800	17720	17720	17720	17650	37
401	20240430	133600	1080645540	17720	17710	17720	17650	84
402	20240430	133500	1079159680	17710	17710	17710	17710	2
403	20240430	133400	1079124260	17730	17730	17730	17730	0
404	20240430	133300	1079124260	17730	17730	17730	17730	0
405	20240430	133200	1079124260	17730	17730	17730	17730	1
406	20240430	133100	1079106530	17610	17660	17730	17610	276
407	20240430	133000	1074238520	17730	17730	17730	17730	3
408	20240430	132900	1074185330	17730	17730	17730	17730	4
409	20240430	132800	1074114410	17740	17740	17740	17660	233
410	20240430	132700	1069997940	17740	17740	17740	17740	0
411	20240430	132600	1069997940	17740	17740	17740	17740	1
412	20240430	132500	1069980200	17740	17740	17740	17740	1
413	20240430	132400	1069962460	17740	17690	17740	17680	166
414	20240430	132300	1067025970	17740	17700	17750	17700	141
415	20240430	132200	1064528880	17700	17710	17710	17700	78
416	20240430	132100	1063147650	17750	17750	17750	17750	0
417	20240430	132000	1063147650	17750	17720	17750	17720	14
418	20240430	131900	1062899540	17750	17750	17750	17750	0
419	20240430	131800	1062899540	17750	17710	17750	17710	2
420	20240430	131700	1062864080	17750	17730	17750	17730	241
421	20240430	131600	1058591130	17760	17760	17760	17760	0
422	20240430	131500	1058591130	17760	17760	17760	17760	0
423	20240430	131400	1058591130	17760	17760	17760	17760	35
424	20240430	131300	1057969530	17760	17760	17760	17760	0
425	20240430	131200	1057969530	17760	17760	17760	17760	0
426	20240430	131100	1057969530	17760	17760	17760	17760	0
427	20240430	131000	1057969530	17760	17750	17760	17750	112
428	20240430	130900	1055981410	17750	17660	17750	17650	5
429	20240430	130800	1055893040	17750	17750	17750	17750	1
430	20240430	130700	1055875290	17760	17760	17760	17760	0
431	20240430	130600	1055875290	17760	17760	17760	17570	1189
432	20240430	130500	1034907630	17760	17760	17760	17700	35
433	20240430	130400	1034287830	17760	17700	17760	17700	11
434	20240430	130300	1034093070	17700	17760	17760	17700	22
435	20240430	130200	1033703550	17730	17760	17760	17730	27
436	20240430	130100	1033224810	17760	17760	17760	17730	8
437	20240430	130000	1033082910	17760	17750	17760	17750	8
438	20240430	125900	1032940900	17750	17750	17750	17750	0
439	20240430	125800	1032940900	17750	17750	17750	17750	0
440	20240430	125700	1032940900	17750	17750	17750	17750	0
441	20240430	125600	1032940900	17750	17750	17750	17750	200
442	20240430	125500	1029390900	17750	17750	17750	17750	13
443	20240430	125400	1029160150	17750	17750	17750	17750	0
444	20240430	125300	1029160150	17750	17710	17750	17680	231
445	20240430	125200	1025074260	17750	17750	17750	17750	51
446	20240430	125100	1024169010	17750	17750	17750	17740	3
447	20240430	125000	1024115770	17750	17740	17750	17740	13
448	20240430	124900	1023885120	17750	17750	17750	17750	0
449	20240430	124800	1023885120	17750	17740	17750	17740	5
450	20240430	124700	1023796390	17720	17710	17720	17710	1000
451	20240430	124600	1006076490	17710	17680	17710	17680	11
452	20240430	124500	1005881770	17710	17710	17710	17710	1
453	20240430	124400	1005864060	17710	17710	17710	17710	2
454	20240430	124300	1005828640	17710	17710	17710	17710	0
455	20240430	124200	1005828640	17710	17710	17710	17710	0
456	20240430	124100	1005828640	17710	17710	17710	17710	7
457	20240430	124000	1005704670	17680	17710	17710	17680	121
458	20240430	123900	1003563090	17710	17670	17710	17670	19
459	20240430	123800	1003227320	17700	17700	17700	17700	1
460	20240430	123700	1003209620	17710	17710	17710	17710	1
461	20240430	123600	1003191910	17700	17700	17700	17700	45
462	20240430	123500	1002395410	17700	17700	17700	17700	180
463	20240430	123400	999209410	17700	17670	17700	17670	230
464	20240430	123300	995139460	17650	17650	17650	17650	29
465	20240430	123200	994627610	17640	17640	17640	17640	668
466	20240430	123100	982844090	17640	17630	17640	17630	128
467	20240430	123000	980586430	17630	17630	17630	17630	6
468	20240430	122900	980480650	17600	17600	17600	17600	0
469	20240430	122800	980480650	17600	17590	17600	17590	15
470	20240430	122700	980216700	17580	17580	17580	17580	14
471	20240430	122600	979970580	17570	17570	17570	17570	314
472	20240430	122500	974453600	17570	17570	17570	17570	50
473	20240430	122400	973575100	17570	17570	17570	17570	21
474	20240430	122300	973206130	17570	17570	17570	17570	99
475	20240430	122200	971466700	17570	17560	17570	17560	32
476	20240430	122100	970904750	17550	17550	17550	17550	65
477	20240430	122000	969764000	17560	17560	17560	17560	0
478	20240430	121900	969764000	17560	17560	17560	17560	11
479	20240430	121800	969570840	17550	17550	17550	17550	20
480	20240430	121700	969219840	17560	17560	17560	17560	0
481	20240430	121600	969219840	17560	17560	17560	17560	40
482	20240430	121500	968517440	17570	17570	17570	17570	0
483	20240430	121400	968517440	17570	17570	17570	17570	4
484	20240430	121300	968447160	17570	17570	17570	17570	0
485	20240430	121200	968447160	17570	17570	17570	17570	0
486	20240430	121100	968447160	17570	17570	17570	17570	9
487	20240430	121000	968289030	17570	17570	17570	17570	0
488	20240430	120900	968289030	17570	17570	17570	17570	30
489	20240430	120800	967761930	17560	17560	17560	17560	553
490	20240430	120700	958051250	17570	17560	17570	17560	34
491	20240430	120600	957454200	17560	17550	17560	17550	9
492	20240430	120500	957296240	17550	17550	17550	17550	40
493	20240430	120400	956594240	17560	17560	17560	17560	101
494	20240430	120300	954820680	17560	17560	17560	17560	1
495	20240430	120200	954803120	17560	17560	17560	17560	0
496	20240430	120100	954803120	17560	17560	17560	17560	41
497	20240430	120000	954083160	17560	17560	17560	17550	78
498	20240430	115900	952713680	17560	17570	17570	17560	12
499	20240430	115800	952502940	17560	17570	17570	17560	3
500	20240430	115700	952450250	17570	17570	17570	17570	0
501	20240430	115600	952450250	17570	17570	17570	17570	220
502	20240430	115500	948584850	17570	17570	17570	17570	1
503	20240430	115400	948567280	17570	17530	17570	17530	119
504	20240430	115300	946481170	17530	17530	17530	17530	50
505	20240430	115200	945604670	17530	17530	17530	17530	0
506	20240430	115100	945604670	17530	17530	17530	17530	3
507	20240430	115000	945552080	17530	17530	17530	17530	4
508	20240430	114900	945481960	17530	17530	17530	17530	30
509	20240430	114800	944956060	17540	17540	17540	17530	31
510	20240430	114700	944412370	17550	17540	17550	17540	11
511	20240430	114600	944219420	17550	17550	17550	17550	13
512	20240430	114500	943991270	17550	17530	17590	17530	54
513	20240430	114400	943043170	17590	17590	17590	17590	11
514	20240430	114300	942849680	17520	17520	17520	17520	71
515	20240430	114200	941605760	17520	17520	17520	17520	56
516	20240430	114100	940624640	17580	17600	17600	17510	88
517	20240430	114000	939083070	17600	17600	17600	17490	7186
518	20240430	113900	813220770	17600	17600	17600	17600	987
519	20240430	113800	795849570	17610	17620	17620	17610	1327
520	20240430	113700	772471230	17630	17620	17640	17620	115
521	20240430	113600	770444880	17650	17650	17650	17650	128
522	20240430	113500	768185680	17620	17630	17630	17620	1000
523	20240430	113400	750561130	17650	17650	17650	17650	0
524	20240430	113300	750561130	17650	17650	17650	17630	82
525	20240430	113200	749115430	17650	17650	17650	17650	0
526	20240430	113100	749115430	17650	17620	17650	17620	2
527	20240430	113000	749080160	17650	17650	17650	17650	0
528	20240430	112900	749080160	17650	17650	17650	17620	73
529	20240430	112800	747792320	17650	17640	17650	17630	677
530	20240430	112700	735852950	17650	17650	17650	17650	1
531	20240430	112600	735835300	17640	17640	17640	17640	0
532	20240430	112500	735835300	17640	17650	17650	17640	139
533	20240430	112400	733383330	17650	17640	17650	17630	288
534	20240430	112300	728303800	17640	17640	17640	17640	228
535	20240430	112200	724281880	17640	17640	17640	17640	0
536	20240430	112100	724281880	17640	17640	17640	17640	50
537	20240430	112000	723399880	17630	17630	17630	17630	0
538	20240430	111900	723399880	17630	17630	17630	17630	2
539	20240430	111800	723364620	17640	17640	17640	17640	0
540	20240430	111700	723364620	17640	17640	17640	17640	0
541	20240430	111600	723364620	17640	17640	17640	17640	0
542	20240430	111500	723364620	17640	17630	17640	17630	12
543	20240430	111400	723152960	17640	17640	17640	17640	41
544	20240430	111300	722429720	17640	17640	17640	17640	0
545	20240430	111200	722429720	17640	17640	17640	17640	77
546	20240430	111100	721071440	17640	17650	17650	17640	5
547	20240430	111000	720983200	17630	17630	17630	17630	34
548	20240430	110900	720383780	17630	17630	17630	17630	0
549	20240430	110800	720383780	17630	17630	17630	17630	1
550	20240430	110700	720366150	17620	17620	17620	17620	1
551	20240430	110600	720348530	17650	17620	17650	17620	105
552	20240430	110500	718498400	17630	17640	17640	17630	141
553	20240430	110400	716012540	17640	17640	17640	17640	30
554	20240430	110300	715483340	17640	17630	17640	17620	174
555	20240430	110200	712415890	17630	17630	17630	17630	116
556	20240430	110100	710370810	17630	17630	17630	17630	10
557	20240430	110000	710194510	17630	17630	17630	17630	0
558	20240430	105900	710194510	17630	17620	17630	17620	81
559	20240430	105800	708767280	17640	17630	17640	17620	855
560	20240430	105700	693695610	17640	17640	17640	17640	55
561	20240430	105600	692725410	17640	17640	17640	17640	8
562	20240430	105500	692584290	17640	17640	17640	17640	17
563	20240430	105400	692284410	17640	17640	17640	17640	25
564	20240430	105300	691843410	17650	17650	17650	17650	0
565	20240430	105200	691843410	17650	17650	17650	17650	11
566	20240430	105100	691649260	17640	17650	17650	17640	183
567	20240430	105000	688420620	17650	17650	17650	17650	0
568	20240430	104900	688420620	17650	17640	17650	17640	117
569	20240430	104800	686356730	17650	17650	17650	17640	120
570	20240430	104700	684239730	17650	17650	17650	17650	20
571	20240430	104600	683886730	17650	17650	17650	17640	30
572	20240430	104500	683357500	17650	17640	17650	17640	62
573	20240430	104400	682263810	17650	17650	17650	17640	3
574	20240430	104300	682210870	17650	17650	17650	17650	1
575	20240430	104200	682193220	17640	17650	17650	17640	73
576	20240430	104100	680905040	17650	17660	17660	17650	44
577	20240430	104000	680128290	17660	17670	17670	17660	177
578	20240430	103900	677000880	17680	17680	17680	17680	32
579	20240430	103800	676435120	17720	17720	17720	17720	37
580	20240430	103700	675779480	17720	17720	17720	17720	80
581	20240430	103600	674361880	17750	17750	17750	17750	10
582	20240430	103500	674184380	17750	17750	17750	17750	2
583	20240430	103400	674148880	17760	17760	17760	17760	20
584	20240430	103300	673793680	17760	17760	17760	17760	0
585	20240430	103200	673793680	17760	17760	17760	17760	0
586	20240430	103100	673793680	17760	17670	17760	17670	171
587	20240430	103000	670772020	17760	17760	17760	17760	1
588	20240430	102900	670754260	17760	17700	17760	17670	20
589	20240430	102800	670399920	17760	17760	17760	17760	2
590	20240430	102700	670364400	17760	17760	17760	17760	86
591	20240430	102600	668837040	17760	17760	17760	17760	86
592	20240430	102500	667309680	17760	17760	17760	17760	30
593	20240430	102400	666776880	17760	17670	17770	17670	103
594	20240430	102300	664956640	17650	17650	17650	17650	63
595	20240430	102200	663844690	17650	17640	17650	17640	301
596	20240430	102100	658532560	17650	17650	17650	17650	1
597	20240430	102000	658514910	17640	17650	17650	17640	156
598	20240430	101900	655761620	17660	17660	17660	17660	3
599	20240430	101800	655708640	17670	17650	17670	17650	5
600	20240430	101700	655620370	17670	17670	17670	17670	0
601	20240430	101600	655620370	17670	17670	17670	17670	0
602	20240430	101500	655620370	17670	17640	17670	17640	131
603	20240430	101400	653306280	17670	17640	17670	17640	403
604	20240430	101300	646193520	17590	17600	17620	17590	278
605	20240430	101200	641301970	17620	17630	17630	17600	484
606	20240430	101100	632776640	17650	17650	17670	17640	135
607	20240430	101000	630394930	17680	17670	17680	17650	4
608	20240430	100900	630324260	17660	17660	17670	17650	1158
609	20240430	100800	609884140	17660	17680	17690	17660	448
610	20240430	100700	601968100	17690	17690	17690	17680	146
611	20240430	100600	599385780	17690	17690	17690	17690	50
612	20240430	100500	598501280	17710	17710	17710	17710	56
613	20240430	100400	597509520	17710	17750	17750	17710	619
614	20240430	100300	586538660	17780	17780	17780	17780	1
615	20240430	100200	586520880	17730	17730	17770	17730	825
616	20240430	100100	571893230	17730	17690	17730	17690	844
617	20240430	100000	556938530	17720	17710	17720	17680	414
618	20240430	095900	549607840	17720	17720	17720	17710	161
619	20240430	095800	546755490	17710	17720	17720	17710	7
620	20240430	095700	546631500	17720	17720	17720	17710	65
621	20240430	095600	545479710	17730	17780	17780	17730	62
622	20240430	095500	544380400	17780	17710	17780	17710	658
623	20240430	095400	532710690	17710	17730	17730	17710	76
624	20240430	095300	531364690	17740	17740	17740	17740	2
625	20240430	095200	531329210	17740	17740	17740	17700	57
626	20240430	095100	530319000	17700	17680	17700	17680	1764
627	20240430	095000	499131340	17680	17760	17760	17680	2513
628	20240430	094900	454556480	17760	17770	17770	17760	60
629	20240430	094800	453490830	17770	17790	17790	17770	22
630	20240430	094700	453099790	17760	17760	17760	17760	65
631	20240430	094600	451945390	17790	17760	17800	17750	415
632	20240430	094500	444574980	17760	17760	17760	17760	2
633	20240430	094400	444539460	17760	17770	17800	17760	695
634	20240430	094300	432193750	17770	17770	17770	17770	9
635	20240430	094200	432033820	17780	17810	17810	17780	56
636	20240430	094100	431037570	17800	17800	17800	17800	92
637	20240430	094000	429399970	17810	17800	17810	17800	11
638	20240430	093900	429204080	17810	17810	17810	17810	1
639	20240430	093800	429186270	17770	17810	17810	17770	511
640	20240430	093700	420094980	17810	17800	17810	17790	186
641	20240430	093600	416784880	17810	17790	17810	17790	10
642	20240430	093500	416606940	17800	17800	17800	17800	90
643	20240430	093400	415004940	17800	17790	17800	17790	206
644	20240430	093300	411338820	17790	17810	17810	17780	491
645	20240430	093200	402602460	17800	17800	17800	17800	19
646	20240430	093100	402264260	17790	17780	17840	17780	30
647	20240430	093000	401730300	17770	17770	17770	17770	71
648	20240430	092900	400468630	17770	17810	17810	17770	983
649	20240430	092800	382980170	17800	17800	17810	17800	78
650	20240430	092700	381591610	17850	17820	17850	17820	847
651	20240430	092600	366497710	17780	17800	17820	17780	185
652	20240430	092500	363205450	17810	17810	17810	17810	3
653	20240430	092400	363152020	17820	17820	17820	17770	230
654	20240430	092300	359057420	17810	17810	17820	17810	272
655	20240430	092200	354212600	17780	17780	17780	17780	41
656	20240430	092100	353483620	17780	17810	17820	17760	1295
657	20240430	092000	330434220	17820	17850	17850	17810	1350
658	20240430	091900	306371730	17900	17870	17900	17870	17
659	20240430	091800	306067490	17900	17900	17900	17900	0
660	20240430	091700	306067490	17900	17890	17900	17830	107
661	20240430	091600	304158140	17880	17820	17880	17820	343
662	20240430	091500	298039760	17810	17810	17810	17810	0
663	20240430	091400	298039760	17810	17900	17900	17810	2102
664	20240430	091300	260524970	17910	17910	17910	17900	259
665	20240430	091200	255886290	17910	17940	17950	17910	1863
666	20240430	091100	222497160	17940	17930	17940	17910	94
667	20240430	091000	220812210	17940	17960	17960	17940	133
668	20240430	090900	218423610	18000	17960	18000	17960	213
669	20240430	090800	214589650	18000	18020	18020	18000	262
670	20240430	090700	209873370	18040	18010	18040	18010	120
671	20240430	090600	207711570	18010	17990	18010	17920	1604
672	20240430	090500	178889440	17990	18040	18040	17940	432
673	20240430	090400	171117290	18020	18150	18160	18020	520
674	20240430	090300	161690280	18160	18130	18180	18130	1036
675	20240430	090200	142879220	18180	18160	18200	18120	3137
676	20240430	090100	85864330	18100	18090	18150	18000	2617
677	20240430	090000	38498520	18090	18090	18090	18000	2130