KissMeData/319400/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211300	486580165	2960	2960	2960	2960	2375
3	20240430	211200	486580165	2960	2960	2960	2960	0
4	20240430	211100	486580165	2960	2960	2960	2960	0
5	20240430	211000	486580165	2960	2960	2960	2960	0
6	20240430	210900	486580165	2960	2960	2960	2960	0
7	20240430	210800	486580165	2960	2960	2960	2960	0
8	20240430	210700	486580165	2960	2960	2960	2960	0
9	20240430	210600	486580165	2960	2960	2960	2960	0
10	20240430	210500	486580165	2960	2960	2960	2960	0
11	20240430	210400	486580165	2960	2960	2960	2960	0
12	20240430	210300	486580165	2960	2960	2960	2960	0
13	20240430	210200	486580165	2960	2960	2960	2960	0
14	20240430	210100	486580165	2960	2960	2960	2960	0
15	20240430	210000	486580165	2960	2960	2960	2960	0
16	20240430	205900	486580165	2960	2960	2960	2960	0
17	20240430	205800	486580165	2960	2960	2960	2960	0
18	20240430	205700	486580165	2960	2960	2960	2960	0
19	20240430	205600	486580165	2960	2960	2960	2960	0
20	20240430	205500	486580165	2960	2960	2960	2960	0
21	20240430	205400	486580165	2960	2960	2960	2960	0
22	20240430	205300	486580165	2960	2960	2960	2960	0
23	20240430	205200	486580165	2960	2960	2960	2960	0
24	20240430	205100	486580165	2960	2960	2960	2960	0
25	20240430	205000	486580165	2960	2960	2960	2960	0
26	20240430	204900	486580165	2960	2960	2960	2960	0
27	20240430	204800	486580165	2960	2960	2960	2960	0
28	20240430	204700	486580165	2960	2960	2960	2960	0
29	20240430	204600	486580165	2960	2960	2960	2960	0
30	20240430	204500	486580165	2960	2960	2960	2960	0
31	20240430	204400	486580165	2960	2960	2960	2960	0
32	20240430	204300	486580165	2960	2960	2960	2960	2375
33	20240430	204200	486580165	2960	2960	2960	2960	0
34	20240430	204100	486580165	2960	2960	2960	2960	0
35	20240430	204000	486580165	2960	2960	2960	2960	0
36	20240430	203900	486580165	2960	2960	2960	2960	0
37	20240430	203800	486580165	2960	2960	2960	2960	0
38	20240430	203700	486580165	2960	2960	2960	2960	0
39	20240430	203600	486580165	2960	2960	2960	2960	0
40	20240430	203500	486580165	2960	2960	2960	2960	0
41	20240430	203400	486580165	2960	2960	2960	2960	0
42	20240430	203300	486580165	2960	2960	2960	2960	0
43	20240430	203200	486580165	2960	2960	2960	2960	0
44	20240430	203100	486580165	2960	2960	2960	2960	0
45	20240430	203000	486580165	2960	2960	2960	2960	0
46	20240430	202900	486580165	2960	2960	2960	2960	0
47	20240430	202800	486580165	2960	2960	2960	2960	0
48	20240430	202700	486580165	2960	2960	2960	2960	0
49	20240430	202600	486580165	2960	2960	2960	2960	0
50	20240430	202500	486580165	2960	2960	2960	2960	0
51	20240430	202400	486580165	2960	2960	2960	2960	0
52	20240430	202300	486580165	2960	2960	2960	2960	0
53	20240430	202200	486580165	2960	2960	2960	2960	0
54	20240430	202100	486580165	2960	2960	2960	2960	0
55	20240430	202000	486580165	2960	2960	2960	2960	0
56	20240430	201900	486580165	2960	2960	2960	2960	0
57	20240430	201800	486580165	2960	2960	2960	2960	0
58	20240430	201700	486580165	2960	2960	2960	2960	0
59	20240430	201600	486580165	2960	2960	2960	2960	0
60	20240430	201500	486580165	2960	2960	2960	2960	0
61	20240430	201400	486580165	2960	2960	2960	2960	0
62	20240430	201300	486580165	2960	2960	2960	2960	2375
63	20240430	201200	486580165	2960	2960	2960	2960	0
64	20240430	201100	486580165	2960	2960	2960	2960	0
65	20240430	201000	486580165	2960	2960	2960	2960	0
66	20240430	200900	486580165	2960	2960	2960	2960	0
67	20240430	200800	486580165	2960	2960	2960	2960	0
68	20240430	200700	486580165	2960	2960	2960	2960	0
69	20240430	200600	486580165	2960	2960	2960	2960	0
70	20240430	200500	486580165	2960	2960	2960	2960	0
71	20240430	200400	486580165	2960	2960	2960	2960	0
72	20240430	200300	486580165	2960	2960	2960	2960	0
73	20240430	200200	486580165	2960	2960	2960	2960	0
74	20240430	200100	486580165	2960	2960	2960	2960	0
75	20240430	200000	486580165	2960	2960	2960	2960	0
76	20240430	195900	486580165	2960	2960	2960	2960	0
77	20240430	195800	486580165	2960	2960	2960	2960	0
78	20240430	195700	486580165	2960	2960	2960	2960	0
79	20240430	195600	486580165	2960	2960	2960	2960	0
80	20240430	195500	486580165	2960	2960	2960	2960	0
81	20240430	195400	486580165	2960	2960	2960	2960	0
82	20240430	195300	486580165	2960	2960	2960	2960	0
83	20240430	195200	486580165	2960	2960	2960	2960	0
84	20240430	195100	486580165	2960	2960	2960	2960	0
85	20240430	195000	486580165	2960	2960	2960	2960	0
86	20240430	194900	486580165	2960	2960	2960	2960	0
87	20240430	194800	486580165	2960	2960	2960	2960	0
88	20240430	194700	486580165	2960	2960	2960	2960	0
89	20240430	194600	486580165	2960	2960	2960	2960	0
90	20240430	194500	486580165	2960	2960	2960	2960	0
91	20240430	194400	486580165	2960	2960	2960	2960	0
92	20240430	194300	486580165	2960	2960	2960	2960	2375
93	20240430	194200	486580165	2960	2960	2960	2960	0
94	20240430	194100	486580165	2960	2960	2960	2960	0
95	20240430	194000	486580165	2960	2960	2960	2960	0
96	20240430	193900	486580165	2960	2960	2960	2960	0
97	20240430	193800	486580165	2960	2960	2960	2960	0
98	20240430	193700	486580165	2960	2960	2960	2960	0
99	20240430	193600	486580165	2960	2960	2960	2960	0
100	20240430	193500	486580165	2960	2960	2960	2960	0
101	20240430	193400	486580165	2960	2960	2960	2960	0
102	20240430	193300	486580165	2960	2960	2960	2960	0
103	20240430	193200	486580165	2960	2960	2960	2960	0
104	20240430	193100	486580165	2960	2960	2960	2960	0
105	20240430	193000	486580165	2960	2960	2960	2960	0
106	20240430	192900	486580165	2960	2960	2960	2960	0
107	20240430	192800	486580165	2960	2960	2960	2960	0
108	20240430	192700	486580165	2960	2960	2960	2960	0
109	20240430	192600	486580165	2960	2960	2960	2960	0
110	20240430	192500	486580165	2960	2960	2960	2960	0
111	20240430	192400	486580165	2960	2960	2960	2960	0
112	20240430	192300	486580165	2960	2960	2960	2960	0
113	20240430	192200	486580165	2960	2960	2960	2960	0
114	20240430	192100	486580165	2960	2960	2960	2960	0
115	20240430	192000	486580165	2960	2960	2960	2960	0
116	20240430	191900	486580165	2960	2960	2960	2960	0
117	20240430	191800	486580165	2960	2960	2960	2960	0
118	20240430	191700	486580165	2960	2960	2960	2960	0
119	20240430	191600	486580165	2960	2960	2960	2960	0
120	20240430	191500	486580165	2960	2960	2960	2960	0
121	20240430	191400	486580165	2960	2960	2960	2960	0
122	20240430	191300	486580165	2960	2960	2960	2960	2375
123	20240430	191200	486580165	2960	2960	2960	2960	0
124	20240430	191100	486580165	2960	2960	2960	2960	0
125	20240430	191000	486580165	2960	2960	2960	2960	0
126	20240430	190900	486580165	2960	2960	2960	2960	0
127	20240430	190800	486580165	2960	2960	2960	2960	0
128	20240430	190700	486580165	2960	2960	2960	2960	0
129	20240430	190600	486580165	2960	2960	2960	2960	0
130	20240430	190500	486580165	2960	2960	2960	2960	0
131	20240430	190400	486580165	2960	2960	2960	2960	0
132	20240430	190300	486580165	2960	2960	2960	2960	0
133	20240430	190200	486580165	2960	2960	2960	2960	0
134	20240430	190100	486580165	2960	2960	2960	2960	0
135	20240430	190000	486580165	2960	2960	2960	2960	0
136	20240430	185900	486580165	2960	2960	2960	2960	0
137	20240430	185800	486580165	2960	2960	2960	2960	0
138	20240430	185700	486580165	2960	2960	2960	2960	0
139	20240430	185600	486580165	2960	2960	2960	2960	0
140	20240430	185500	486580165	2960	2960	2960	2960	0
141	20240430	185400	486580165	2960	2960	2960	2960	0
142	20240430	185300	486580165	2960	2960	2960	2960	0
143	20240430	185200	486580165	2960	2960	2960	2960	0
144	20240430	185100	486580165	2960	2960	2960	2960	0
145	20240430	185000	486580165	2960	2960	2960	2960	0
146	20240430	184900	486580165	2960	2960	2960	2960	0
147	20240430	184800	486580165	2960	2960	2960	2960	0
148	20240430	184700	486580165	2960	2960	2960	2960	0
149	20240430	184600	486580165	2960	2960	2960	2960	0
150	20240430	184500	486580165	2960	2960	2960	2960	0
151	20240430	184400	486580165	2960	2960	2960	2960	0
152	20240430	184300	486580165	2960	2960	2960	2960	2375
153	20240430	184200	486580165	2960	2960	2960	2960	0
154	20240430	184100	486580165	2960	2960	2960	2960	0
155	20240430	184000	486580165	2960	2960	2960	2960	0
156	20240430	183900	486580165	2960	2960	2960	2960	0
157	20240430	183800	486580165	2960	2960	2960	2960	0
158	20240430	183700	486580165	2960	2960	2960	2960	0
159	20240430	183600	486580165	2960	2960	2960	2960	0
160	20240430	183500	486580165	2960	2960	2960	2960	0
161	20240430	183400	486580165	2960	2960	2960	2960	0
162	20240430	183300	486580165	2960	2960	2960	2960	0
163	20240430	183200	486580165	2960	2960	2960	2960	0
164	20240430	183100	486580165	2960	2960	2960	2960	0
165	20240430	183000	486580165	2960	2960	2960	2960	0
166	20240430	182900	486580165	2960	2960	2960	2960	0
167	20240430	182800	486580165	2960	2960	2960	2960	0
168	20240430	182700	486580165	2960	2960	2960	2960	0
169	20240430	182600	486580165	2960	2960	2960	2960	0
170	20240430	182500	486580165	2960	2960	2960	2960	0
171	20240430	182400	486580165	2960	2960	2960	2960	0
172	20240430	182300	486580165	2960	2960	2960	2960	0
173	20240430	182200	486580165	2960	2960	2960	2960	0
174	20240430	182100	486580165	2960	2960	2960	2960	0
175	20240430	182000	486580165	2960	2960	2960	2960	0
176	20240430	181900	486580165	2960	2960	2960	2960	0
177	20240430	181800	486580165	2960	2960	2960	2960	0
178	20240430	181700	486580165	2960	2960	2960	2960	0
179	20240430	181600	486580165	2960	2960	2960	2960	0
180	20240430	181500	486580165	2960	2960	2960	2960	0
181	20240430	181400	486580165	2960	2960	2960	2960	0
182	20240430	181300	486580165	2960	2960	2960	2960	2375
183	20240430	181200	486580165	2960	2960	2960	2960	0
184	20240430	181100	486580165	2960	2960	2960	2960	0
185	20240430	181000	486580165	2960	2960	2960	2960	0
186	20240430	180900	486580165	2960	2960	2960	2960	0
187	20240430	180800	486580165	2960	2960	2960	2960	0
188	20240430	180700	486580165	2960	2960	2960	2960	0
189	20240430	180600	486580165	2960	2960	2960	2960	0
190	20240430	180500	486580165	2960	2960	2960	2960	0
191	20240430	180400	486580165	2960	2960	2960	2960	0
192	20240430	180300	486580165	2960	2960	2960	2960	0
193	20240430	180200	486580165	2960	2960	2960	2960	0
194	20240430	180100	486580165	2960	2960	2960	2960	0
195	20240430	180000	486580165	2960	2960	2960	2960	0
196	20240430	175900	486580165	2960	2960	2960	2960	0
197	20240430	175800	486580165	2960	2960	2960	2960	0
198	20240430	175700	486580165	2960	2960	2960	2960	0
199	20240430	175600	486580165	2960	2960	2960	2960	0
200	20240430	175500	486580165	2960	2960	2960	2960	0
201	20240430	175400	486580165	2960	2960	2960	2960	0
202	20240430	175300	486580165	2960	2960	2960	2960	0
203	20240430	175200	486580165	2960	2960	2960	2960	0
204	20240430	175100	486580165	2960	2960	2960	2960	0
205	20240430	175000	486580165	2960	2960	2960	2960	0
206	20240430	174900	486580165	2960	2960	2960	2960	0
207	20240430	174800	486580165	2960	2960	2960	2960	0
208	20240430	174700	486580165	2960	2960	2960	2960	0
209	20240430	174600	486580165	2960	2960	2960	2960	0
210	20240430	174500	486580165	2960	2960	2960	2960	0
211	20240430	174400	486580165	2960	2960	2960	2960	0
212	20240430	174300	486580165	2960	2960	2960	2960	2375
213	20240430	174200	486580165	2960	2960	2960	2960	0
214	20240430	174100	486580165	2960	2960	2960	2960	0
215	20240430	174000	486580165	2960	2960	2960	2960	0
216	20240430	173900	486580165	2960	2960	2960	2960	0
217	20240430	173800	486580165	2960	2960	2960	2960	0
218	20240430	173700	486580165	2960	2960	2960	2960	0
219	20240430	173600	486580165	2960	2960	2960	2960	0
220	20240430	173500	486580165	2960	2960	2960	2960	0
221	20240430	173400	486580165	2960	2960	2960	2960	0
222	20240430	173300	486580165	2960	2960	2960	2960	0
223	20240430	173200	486580165	2960	2960	2960	2960	0
224	20240430	173100	486580165	2960	2960	2960	2960	0
225	20240430	173000	486580165	2960	2960	2960	2960	0
226	20240430	172900	486580165	2960	2960	2960	2960	0
227	20240430	172800	486580165	2960	2960	2960	2960	0
228	20240430	172700	486580165	2960	2960	2960	2960	0
229	20240430	172600	486580165	2960	2960	2960	2960	0
230	20240430	172500	486580165	2960	2960	2960	2960	0
231	20240430	172400	486580165	2960	2960	2960	2960	0
232	20240430	172300	486580165	2960	2960	2960	2960	0
233	20240430	172200	486580165	2960	2960	2960	2960	0
234	20240430	172100	486580165	2960	2960	2960	2960	0
235	20240430	172000	486580165	2960	2960	2960	2960	0
236	20240430	171900	486580165	2960	2960	2960	2960	0
237	20240430	171800	486580165	2960	2960	2960	2960	0
238	20240430	171700	486580165	2960	2960	2960	2960	0
239	20240430	171600	486580165	2960	2960	2960	2960	0
240	20240430	171500	486580165	2960	2960	2960	2960	0
241	20240430	171400	486580165	2960	2960	2960	2960	0
242	20240430	171300	486580165	2960	2960	2960	2960	2375
243	20240430	171200	486580165	2960	2960	2960	2960	0
244	20240430	171100	486580165	2960	2960	2960	2960	0
245	20240430	171000	486580165	2960	2960	2960	2960	0
246	20240430	170900	486580165	2960	2960	2960	2960	0
247	20240430	170800	486580165	2960	2960	2960	2960	0
248	20240430	170700	486580165	2960	2960	2960	2960	0
249	20240430	170600	486580165	2960	2960	2960	2960	0
250	20240430	170500	486580165	2960	2960	2960	2960	0
251	20240430	170400	486580165	2960	2960	2960	2960	0
252	20240430	170300	486580165	2960	2960	2960	2960	0
253	20240430	170200	486580165	2960	2960	2960	2960	0
254	20240430	170100	486580165	2960	2960	2960	2960	0
255	20240430	170000	486580165	2960	2960	2960	2960	0
256	20240430	165900	486580165	2960	2960	2960	2960	0
257	20240430	165800	486580165	2960	2960	2960	2960	0
258	20240430	165700	486580165	2960	2960	2960	2960	0
259	20240430	165600	486580165	2960	2960	2960	2960	0
260	20240430	165500	486580165	2960	2960	2960	2960	0
261	20240430	165400	486580165	2960	2960	2960	2960	0
262	20240430	165300	486580165	2960	2960	2960	2960	0
263	20240430	165200	486580165	2960	2960	2960	2960	0
264	20240430	165100	486580165	2960	2960	2960	2960	0
265	20240430	165000	486580165	2960	2960	2960	2960	0
266	20240430	164900	486580165	2960	2960	2960	2960	0
267	20240430	164800	486580165	2960	2960	2960	2960	0
268	20240430	164700	486580165	2960	2960	2960	2960	0
269	20240430	164600	486580165	2960	2960	2960	2960	0
270	20240430	164500	486580165	2960	2960	2960	2960	0
271	20240430	164400	486580165	2960	2960	2960	2960	0
272	20240430	164300	486580165	2960	2960	2960	2960	2375
273	20240430	164200	486580165	2960	2960	2960	2960	0
274	20240430	164100	486580165	2960	2960	2960	2960	0
275	20240430	164000	486580165	2960	2960	2960	2960	0
276	20240430	163900	486580165	2960	2960	2960	2960	0
277	20240430	163800	486580165	2960	2960	2960	2960	0
278	20240430	163700	486580165	2960	2960	2960	2960	0
279	20240430	163600	486580165	2960	2960	2960	2960	0
280	20240430	163500	486580165	2960	2960	2960	2960	0
281	20240430	163400	486580165	2960	2960	2960	2960	0
282	20240430	163300	486580165	2960	2960	2960	2960	0
283	20240430	163200	486580165	2960	2960	2960	2960	0
284	20240430	163100	486580165	2960	2960	2960	2960	0
285	20240430	163000	486580165	2960	2960	2960	2960	0
286	20240430	162900	486580165	2960	2960	2960	2960	0
287	20240430	162800	486580165	2960	2960	2960	2960	0
288	20240430	162700	486580165	2960	2960	2960	2960	0
289	20240430	162600	486580165	2960	2960	2960	2960	0
290	20240430	162500	486580165	2960	2960	2960	2960	0
291	20240430	162400	486580165	2960	2960	2960	2960	0
292	20240430	162300	486580165	2960	2960	2960	2960	0
293	20240430	162200	486580165	2960	2960	2960	2960	0
294	20240430	162100	486580165	2960	2960	2960	2960	0
295	20240430	162000	486580165	2960	2960	2960	2960	0
296	20240430	161900	486580165	2960	2960	2960	2960	0
297	20240430	161800	486580165	2960	2960	2960	2960	0
298	20240430	161700	486580165	2960	2960	2960	2960	0
299	20240430	161600	486580165	2960	2960	2960	2960	0
300	20240430	161500	486580165	2960	2960	2960	2960	0
301	20240430	161400	486580165	2960	2960	2960	2960	0
302	20240430	161300	486580165	2960	2960	2960	2960	2375
303	20240430	161200	486580165	2960	2960	2960	2960	0
304	20240430	161100	486580165	2960	2960	2960	2960	0
305	20240430	161000	486580165	2960	2960	2960	2960	0
306	20240430	160900	486580165	2960	2960	2960	2960	0
307	20240430	160800	486580165	2960	2960	2960	2960	0
308	20240430	160700	486580165	2960	2960	2960	2960	0
309	20240430	160600	486580165	2960	2960	2960	2960	0
310	20240430	160500	486580165	2960	2960	2960	2960	0
311	20240430	160400	486580165	2960	2960	2960	2960	0
312	20240430	160300	486580165	2960	2960	2960	2960	0
313	20240430	160200	486580165	2960	2960	2960	2960	0
314	20240430	160100	486580165	2960	2960	2960	2960	0
315	20240430	160000	486580165	2960	2960	2960	2960	0
316	20240430	155900	486580165	2960	2960	2960	2960	0
317	20240430	155800	486580165	2960	2960	2960	2960	0
318	20240430	155700	486580165	2960	2960	2960	2960	0
319	20240430	155600	486580165	2960	2960	2960	2960	0
320	20240430	155500	486580165	2960	2960	2960	2960	0
321	20240430	155400	486580165	2960	2960	2960	2960	0
322	20240430	155300	486580165	2960	2960	2960	2960	0
323	20240430	155200	486580165	2960	2960	2960	2960	0
324	20240430	155100	486580165	2960	2960	2960	2960	0
325	20240430	155000	486580165	2960	2960	2960	2960	0
326	20240430	154900	486580165	2960	2960	2960	2960	0
327	20240430	154800	486580165	2960	2960	2960	2960	0
328	20240430	154700	486580165	2960	2960	2960	2960	0
329	20240430	154600	486580165	2960	2960	2960	2960	0
330	20240430	154500	486580165	2960	2960	2960	2960	0
331	20240430	154400	486580165	2960	2960	2960	2960	0
332	20240430	154300	486580165	2960	2960	2960	2960	2375
333	20240430	154200	486580165	2960	2960	2960	2960	0
334	20240430	154100	486580165	2960	2960	2960	2960	0
335	20240430	154000	486580165	2960	2960	2960	2960	0
336	20240430	153900	486580165	2960	2960	2960	2960	0
337	20240430	153800	486580165	2960	2960	2960	2960	0
338	20240430	153700	486580165	2960	2960	2960	2960	0
339	20240430	153600	486580165	2960	2960	2960	2960	0
340	20240430	153500	486580165	2960	2960	2960	2960	0
341	20240430	153400	486580165	2960	2960	2960	2960	0
342	20240430	153300	486580165	2960	2960	2960	2960	0
343	20240430	153200	486580165	2960	2960	2960	2960	0
344	20240430	153100	486580165	2960	2960	2960	2960	0
345	20240430	153000	486580165	2960	2960	2960	2960	2375
346	20240430	152900	479550165	2960	2960	2960	2960	0
347	20240430	152800	479550165	2960	2960	2960	2960	0
348	20240430	152700	479550165	2960	2960	2960	2960	0
349	20240430	152600	479550165	2960	2960	2960	2960	0
350	20240430	152500	479550165	2960	2960	2960	2960	0
351	20240430	152400	479550165	2960	2960	2960	2960	0
352	20240430	152300	479550165	2960	2960	2960	2960	0
353	20240430	152200	479550165	2960	2960	2960	2960	0
354	20240430	152100	479550165	2960	2960	2960	2960	0
355	20240430	152000	479550165	2960	2960	2960	2960	0
356	20240430	151900	479550165	2960	2945	2960	2945	54
357	20240430	151800	479390370	2960	2955	2960	2955	8685
358	20240430	151700	453700800	2955	2950	2955	2940	5293
359	20240430	151600	438086465	2955	2955	2955	2950	1606
360	20240430	151500	433343250	2950	2955	2955	2950	21
361	20240430	151400	433281225	2955	2950	2955	2950	136
362	20240430	151300	432879875	2955	2950	2955	2950	1482
363	20240430	151200	428505870	2955	2955	2960	2955	6096
364	20240430	151100	410492185	2955	2945	2955	2945	3251
365	20240430	151000	400907575	2945	2945	2945	2945	1
366	20240430	150900	400904630	2945	2945	2945	2945	1
367	20240430	150800	400901685	2945	2940	2945	2940	3
368	20240430	150700	400892855	2945	2940	2945	2940	941
369	20240430	150600	398126310	2945	2940	2945	2940	131
370	20240430	150500	397741140	2940	2940	2940	2940	0
371	20240430	150400	397741140	2940	2940	2940	2940	12
372	20240430	150300	397705860	2940	2940	2940	2940	0
373	20240430	150200	397705860	2940	2935	2940	2935	27
374	20240430	150100	397626610	2940	2940	2940	2940	0
375	20240430	150000	397626610	2940	2940	2940	2940	0
376	20240430	145900	397626610	2940	2940	2940	2935	3
377	20240430	145800	397617795	2940	2940	2940	2940	0
378	20240430	145700	397617795	2940	2940	2940	2940	7
379	20240430	145600	397597215	2940	2940	2940	2940	332
380	20240430	145500	396621135	2940	2940	2940	2940	1
381	20240430	145400	396618195	2935	2935	2935	2935	142
382	20240430	145300	396201425	2940	2935	2940	2935	190
383	20240430	145200	395643770	2935	2935	2935	2935	283
384	20240430	145100	394813165	2935	2935	2935	2935	1990
385	20240430	145000	388972515	2935	2935	2935	2935	1
386	20240430	144900	388969580	2940	2940	2940	2940	2270
387	20240430	144800	382295780	2940	2940	2940	2940	4368
388	20240430	144700	369453860	2940	2945	2945	2940	478
389	20240430	144600	368047860	2945	2945	2945	2945	102
390	20240430	144500	367747470	2940	2940	2940	2940	0
391	20240430	144400	367747470	2940	2945	2945	2940	536
392	20240430	144300	366169630	2945	2945	2945	2945	209
393	20240430	144200	365554125	2945	2950	2950	2945	294
394	20240430	144100	364688290	2945	2940	2945	2940	922
395	20240430	144000	361977600	2940	2940	2940	2940	0
396	20240430	143900	361977600	2940	2940	2940	2940	0
397	20240430	143800	361977600	2940	2940	2940	2940	0
398	20240430	143700	361977600	2940	2940	2940	2940	0
399	20240430	143600	361977600	2940	2940	2940	2940	0
400	20240430	143500	361977600	2940	2940	2940	2940	0
401	20240430	143400	361977600	2940	2950	2950	2940	859
402	20240430	143300	359448045	2950	2950	2950	2950	767
403	20240430	143200	357185395	2940	2940	2940	2940	40
404	20240430	143100	357067795	2940	2950	2950	2940	1020
405	20240430	143000	354068925	2945	2940	2945	2940	490
406	20240430	142900	352625880	2940	2945	2945	2940	855
407	20240430	142800	350110405	2945	2945	2945	2945	0
408	20240430	142700	350110405	2945	2945	2945	2945	246
409	20240430	142600	349385935	2945	2945	2945	2940	982
410	20240430	142500	346493950	2945	2945	2945	2945	100
411	20240430	142400	346199450	2945	2945	2945	2945	500
412	20240430	142300	344726950	2950	2945	2950	2945	26
413	20240430	142200	344650375	2940	2940	2940	2940	1
414	20240430	142100	344647435	2945	2945	2950	2945	995
415	20240430	142000	341717110	2945	2945	2945	2945	0
416	20240430	141900	341717110	2945	2945	2945	2945	5
417	20240430	141800	341702385	2945	2945	2945	2945	1637
418	20240430	141700	336881420	2950	2945	2950	2945	472
419	20240430	141600	335491020	2945	2945	2945	2945	0
420	20240430	141500	335491020	2945	2945	2945	2945	0
421	20240430	141400	335491020	2945	2945	2945	2945	81
422	20240430	141300	335252475	2950	2950	2950	2950	0
423	20240430	141200	335252475	2950	2945	2950	2945	824
424	20240430	141100	332821795	2945	2945	2945	2945	0
425	20240430	141000	332821795	2945	2945	2945	2945	0
426	20240430	140900	332821795	2945	2945	2945	2945	810
427	20240430	140800	330436345	2945	2945	2945	2945	792
428	20240430	140700	328103905	2945	2945	2945	2945	31
429	20240430	140600	328012610	2950	2950	2950	2950	0
430	20240430	140500	328012610	2950	2950	2950	2950	0
431	20240430	140400	328012610	2950	2950	2950	2950	1
432	20240430	140300	328009660	2945	2945	2945	2945	100
433	20240430	140200	327715160	2945	2945	2945	2945	8
434	20240430	140100	327691600	2945	2945	2945	2945	0
435	20240430	140000	327691600	2945	2945	2945	2945	0
436	20240430	135900	327691600	2945	2945	2945	2945	0
437	20240430	135800	327691600	2945	2945	2945	2945	0
438	20240430	135700	327691600	2945	2945	2945	2945	1
439	20240430	135600	327688655	2945	2945	2945	2945	0
440	20240430	135500	327688655	2945	2945	2945	2945	500
441	20240430	135400	326216155	2945	2945	2945	2945	0
442	20240430	135300	326216155	2945	2945	2945	2945	1002
443	20240430	135200	323265265	2950	2950	2950	2950	0
444	20240430	135100	323265265	2950	2950	2950	2950	3
445	20240430	135000	323256415	2945	2945	2945	2945	0
446	20240430	134900	323256415	2945	2945	2945	2945	1
447	20240430	134800	323253470	2950	2945	2950	2945	6
448	20240430	134700	323235775	2950	2950	2950	2950	0
449	20240430	134600	323235775	2950	2950	2950	2950	102
450	20240430	134500	322934875	2950	2950	2950	2950	400
451	20240430	134400	321754875	2950	2950	2950	2950	210
452	20240430	134300	321135375	2950	2950	2950	2950	6
453	20240430	134200	321117675	2950	2950	2950	2950	40
454	20240430	134100	320999675	2950	2950	2950	2950	0
455	20240430	134000	320999675	2950	2945	2950	2945	301
456	20240430	133900	320111730	2945	2945	2945	2945	116
457	20240430	133800	319770110	2950	2950	2950	2950	1
458	20240430	133700	319767160	2950	2955	2955	2950	1728
459	20240430	133600	314669555	2955	2955	2955	2955	3
460	20240430	133500	314660690	2955	2955	2955	2955	0
461	20240430	133400	314660690	2955	2955	2955	2955	0
462	20240430	133300	314660690	2955	2955	2955	2955	887
463	20240430	133200	312039605	2955	2950	2955	2950	191
464	20240430	133100	311475405	2950	2955	2955	2950	38
465	20240430	133000	311363280	2950	2950	2950	2950	1
466	20240430	132900	311360330	2955	2950	2955	2950	2
467	20240430	132800	311354425	2955	2955	2955	2955	796
468	20240430	132700	309002245	2950	2955	2955	2950	384
469	20240430	132600	307868875	2955	2955	2955	2955	0
470	20240430	132500	307868875	2955	2955	2955	2955	66
471	20240430	132400	307673845	2955	2950	2955	2950	34
472	20240430	132300	307573540	2955	2955	2955	2955	0
473	20240430	132200	307573540	2955	2955	2955	2955	1
474	20240430	132100	307570585	2950	2950	2950	2950	0
475	20240430	132000	307570585	2950	2950	2950	2950	3
476	20240430	131900	307561735	2950	2950	2950	2950	0
477	20240430	131800	307561735	2950	2950	2950	2950	2214
478	20240430	131700	301030435	2950	2950	2950	2950	78
479	20240430	131600	300800335	2950	2945	2950	2945	4
480	20240430	131500	300788540	2950	2950	2950	2950	0
481	20240430	131400	300788540	2950	2950	2950	2950	0
482	20240430	131300	300788540	2950	2950	2950	2950	1
483	20240430	131200	300785590	2945	2945	2945	2945	0
484	20240430	131100	300785590	2945	2945	2945	2945	69
485	20240430	131000	300582385	2945	2945	2945	2945	0
486	20240430	130900	300582385	2945	2945	2945	2945	0
487	20240430	130800	300582385	2945	2945	2945	2945	0
488	20240430	130700	300582385	2945	2945	2945	2945	500
489	20240430	130600	299109885	2950	2950	2950	2950	1
490	20240430	130500	299106935	2950	2945	2950	2945	7
491	20240430	130400	299086290	2945	2945	2945	2945	4
492	20240430	130300	299074510	2945	2945	2945	2945	1
493	20240430	130200	299071565	2950	2950	2950	2950	0
494	20240430	130100	299071565	2950	2950	2950	2950	4
495	20240430	130000	299059765	2950	2950	2950	2950	0
496	20240430	125900	299059765	2950	2950	2950	2950	10
497	20240430	125800	299030265	2950	2950	2950	2950	100
498	20240430	125700	298735265	2950	2950	2950	2950	0
499	20240430	125600	298735265	2950	2950	2950	2950	105
500	20240430	125500	298425515	2945	2945	2950	2945	171
501	20240430	125400	297921075	2950	2950	2950	2950	0
502	20240430	125300	297921075	2950	2950	2950	2950	455
503	20240430	125200	296578825	2950	2950	2950	2950	121
504	20240430	125100	296221875	2950	2950	2950	2950	5
505	20240430	125000	296207125	2950	2950	2950	2950	0
506	20240430	124900	296207125	2950	2950	2950	2950	0
507	20240430	124800	296207125	2950	2950	2950	2945	202
508	20240430	124700	295611230	2955	2955	2955	2955	0
509	20240430	124600	295611230	2955	2955	2955	2955	1
510	20240430	124500	295608275	2950	2950	2950	2950	124
511	20240430	124400	295242475	2950	2950	2950	2950	0
512	20240430	124300	295242475	2950	2950	2950	2950	342
513	20240430	124200	294233575	2950	2950	2950	2950	0
514	20240430	124100	294233575	2950	2950	2950	2950	0
515	20240430	124000	294233575	2950	2950	2950	2950	4
516	20240430	123900	294221775	2950	2950	2950	2950	122
517	20240430	123800	293861875	2955	2955	2955	2950	12
518	20240430	123700	293826465	2950	2950	2950	2950	444
519	20240430	123600	292516665	2950	2950	2950	2950	0
520	20240430	123500	292516665	2950	2950	2950	2950	0
521	20240430	123400	292516665	2950	2950	2950	2950	5
522	20240430	123300	292501915	2950	2950	2950	2950	502
523	20240430	123200	291021015	2945	2945	2945	2945	0
524	20240430	123100	291021015	2945	2945	2945	2945	199
525	20240430	123000	290434960	2950	2950	2950	2950	62
526	20240430	122900	290252060	2955	2950	2955	2950	838
527	20240430	122800	287778580	2955	2955	2955	2955	0
528	20240430	122700	287778580	2955	2955	2955	2955	0
529	20240430	122600	287778580	2955	2955	2955	2955	1
530	20240430	122500	287775625	2950	2950	2950	2950	0
531	20240430	122400	287775625	2950	2950	2950	2950	34
532	20240430	122300	287675325	2955	2955	2955	2955	0
533	20240430	122200	287675325	2955	2955	2955	2955	0
534	20240430	122100	287675325	2955	2945	2955	2945	3
535	20240430	122000	287666470	2960	2960	2960	2960	0
536	20240430	121900	287666470	2960	2960	2960	2960	2
537	20240430	121800	287660550	2955	2955	2955	2955	4748
538	20240430	121700	273630210	2960	2960	2960	2960	1
539	20240430	121600	273627250	2960	2955	2960	2955	6772
540	20240430	121500	253615985	2950	2950	2955	2950	5566
541	20240430	121400	237171285	2955	2955	2955	2955	27
542	20240430	121300	237091500	2955	2955	2955	2955	134
543	20240430	121200	236695530	2955	2950	2955	2950	5001
544	20240430	121100	221942575	2955	2945	2955	2945	7000
545	20240430	121000	201276260	2945	2945	2945	2945	1631
546	20240430	120900	196472965	2945	2945	2945	2945	364
547	20240430	120800	195400985	2940	2940	2940	2940	0
548	20240430	120700	195400985	2940	2940	2940	2940	0
549	20240430	120600	195400985	2940	2940	2940	2940	82
550	20240430	120500	195159905	2945	2945	2945	2945	10
551	20240430	120400	195130455	2945	2945	2945	2945	0
552	20240430	120300	195130455	2945	2945	2945	2945	600
553	20240430	120200	193363455	2945	2945	2945	2945	0
554	20240430	120100	193363455	2945	2945	2945	2945	30
555	20240430	120000	193275105	2945	2945	2945	2945	947
556	20240430	115900	190486190	2940	2940	2940	2940	0
557	20240430	115800	190486190	2940	2940	2940	2940	2
558	20240430	115700	190480310	2945	2945	2945	2945	1
559	20240430	115600	190477365	2945	2945	2945	2945	0
560	20240430	115500	190477365	2945	2945	2945	2945	0
561	20240430	115400	190477365	2945	2945	2945	2945	10
562	20240430	115300	190447915	2945	2940	2945	2940	52
563	20240430	115200	190295025	2935	2935	2935	2935	0
564	20240430	115100	190295025	2935	2935	2935	2935	0
565	20240430	115000	190295025	2935	2935	2935	2935	101
566	20240430	114900	189998590	2945	2945	2945	2945	523
567	20240430	114800	188458355	2945	2945	2945	2945	53
568	20240430	114700	188302270	2945	2945	2945	2945	0
569	20240430	114600	188302270	2945	2935	2945	2935	52
570	20240430	114500	188149630	2940	2940	2940	2940	0
571	20240430	114400	188149630	2940	2940	2940	2940	73
572	20240430	114300	187935010	2945	2945	2945	2945	40
573	20240430	114200	187817210	2945	2945	2945	2945	0
574	20240430	114100	187817210	2945	2940	2945	2940	338
575	20240430	114000	186823440	2945	2945	2945	2945	0
576	20240430	113900	186823440	2945	2945	2945	2945	0
577	20240430	113800	186823440	2945	2945	2945	2945	0
578	20240430	113700	186823440	2945	2945	2945	2945	0
579	20240430	113600	186823440	2945	2945	2945	2945	0
580	20240430	113500	186823440	2945	2945	2945	2945	2
581	20240430	113400	186817550	2945	2945	2945	2945	0
582	20240430	113300	186817550	2945	2945	2945	2945	0
583	20240430	113200	186817550	2945	2945	2945	2945	0
584	20240430	113100	186817550	2945	2945	2945	2945	0
585	20240430	113000	186817550	2945	2945	2945	2945	0
586	20240430	112900	186817550	2945	2945	2945	2945	0
587	20240430	112800	186817550	2945	2945	2945	2945	0
588	20240430	112700	186817550	2945	2945	2945	2945	0
589	20240430	112600	186817550	2945	2945	2945	2945	10
590	20240430	112500	186788100	2945	2945	2945	2945	0
591	20240430	112400	186788100	2945	2945	2945	2945	0
592	20240430	112300	186788100	2945	2945	2945	2945	50
593	20240430	112200	186640850	2945	2945	2945	2945	0
594	20240430	112100	186640850	2945	2945	2945	2945	0
595	20240430	112000	186640850	2945	2945	2945	2945	1
596	20240430	111900	186637905	2945	2945	2945	2945	3134
597	20240430	111800	177408275	2950	2950	2950	2950	0
598	20240430	111700	177408275	2950	2950	2950	2945	2479
599	20240430	111600	170096225	2950	2950	2950	2950	1
600	20240430	111500	170093275	2945	2945	2945	2945	65
601	20240430	111400	169901850	2950	2945	2950	2945	159
602	20240430	111300	169433590	2945	2945	2945	2945	0
603	20240430	111200	169433590	2945	2950	2950	2945	212
604	20240430	111100	168809240	2945	2945	2945	2945	11
605	20240430	111000	168776845	2950	2950	2950	2950	0
606	20240430	110900	168776845	2950	2950	2950	2950	0
607	20240430	110800	168776845	2950	2950	2950	2945	38
608	20240430	110700	168664795	2950	2950	2950	2950	2
609	20240430	110600	168658895	2950	2950	2950	2950	2
610	20240430	110500	168652995	2950	2950	2950	2950	851
611	20240430	110400	166142545	2950	2950	2950	2950	0
612	20240430	110300	166142545	2950	2950	2950	2950	1
613	20240430	110200	166139595	2950	2950	2950	2950	0
614	20240430	110100	166139595	2950	2950	2950	2950	2
615	20240430	110000	166133695	2955	2950	2955	2950	3957
616	20240430	105900	154459535	2950	2950	2950	2950	826
617	20240430	105800	152022835	2950	2950	2950	2950	65
618	20240430	105700	151831085	2950	2950	2950	2950	40
619	20240430	105600	151713085	2950	2950	2950	2950	0
620	20240430	105500	151713085	2950	2950	2950	2950	44
621	20240430	105400	151583285	2945	2945	2945	2945	3
622	20240430	105300	151574450	2950	2950	2950	2950	0
623	20240430	105200	151574450	2950	2950	2950	2950	0
624	20240430	105100	151574450	2950	2950	2950	2950	0
625	20240430	105000	151574450	2950	2950	2950	2950	11
626	20240430	104900	151542000	2950	2950	2950	2950	0
627	20240430	104800	151542000	2950	2950	2950	2950	0
628	20240430	104700	151542000	2950	2950	2950	2950	0
629	20240430	104600	151542000	2950	2950	2950	2950	1
630	20240430	104500	151539050	2950	2950	2950	2950	0
631	20240430	104400	151539050	2950	2945	2950	2945	11
632	20240430	104300	151506650	2945	2945	2945	2945	11
633	20240430	104200	151474255	2950	2950	2950	2950	0
634	20240430	104100	151474255	2950	2945	2950	2945	656
635	20240430	104000	149542300	2945	2945	2945	2945	4
636	20240430	103900	149530520	2945	2945	2945	2945	6
637	20240430	103800	149512850	2945	2945	2945	2945	0
638	20240430	103700	149512850	2945	2945	2945	2945	0
639	20240430	103600	149512850	2945	2945	2945	2945	1094
640	20240430	103500	146291020	2945	2945	2945	2945	0
641	20240430	103400	146291020	2945	2945	2945	2945	2
642	20240430	103300	146285130	2945	2945	2945	2945	37
643	20240430	103200	146176165	2940	2940	2940	2940	0
644	20240430	103100	146176165	2940	2945	2945	2940	72
645	20240430	103000	145964480	2940	2940	2940	2940	18
646	20240430	102900	145911560	2940	2950	2950	2940	682
647	20240430	102800	143905060	2940	2945	2945	2940	1233
648	20240430	102700	140279270	2950	2950	2950	2950	0
649	20240430	102600	140279270	2950	2950	2950	2950	1
650	20240430	102500	140276320	2945	2945	2945	2945	434
651	20240430	102400	138998190	2950	2950	2950	2950	15
652	20240430	102300	138953940	2950	2950	2950	2950	0
653	20240430	102200	138953940	2950	2950	2950	2950	677
654	20240430	102100	136956790	2945	2945	2950	2945	505
655	20240430	102000	135469555	2950	2950	2950	2945	38
656	20240430	101900	135357460	2950	2950	2950	2950	518
657	20240430	101800	133829360	2950	2950	2950	2950	7
658	20240430	101700	133808710	2950	2945	2950	2945	4
659	20240430	101600	133796920	2940	2950	2950	2940	3174
660	20240430	101500	124450015	2950	2955	2955	2950	16
661	20240430	101400	124402810	2950	2955	2955	2945	82
662	20240430	101300	124160905	2955	2955	2955	2955	0
663	20240430	101200	124160905	2955	2950	2955	2950	1040
664	20240430	101100	121092900	2950	2950	2950	2950	301
665	20240430	101000	120204950	2945	2945	2945	2945	1
666	20240430	100900	120202005	2945	2945	2945	2945	607
667	20240430	100800	118414390	2945	2950	2950	2945	33
668	20240430	100700	118317200	2945	2945	2945	2945	11
669	20240430	100600	118284805	2950	2950	2950	2950	10
670	20240430	100500	118255305	2955	2950	2955	2950	730
671	20240430	100400	116101800	2950	2940	2950	2940	83
672	20240430	100300	115857660	2950	2950	2950	2950	4707
673	20240430	100200	101972010	2950	2950	2950	2950	691
674	20240430	100100	99933560	2950	2945	2950	2945	2006
675	20240430	100000	94025860	2950	2945	2950	2945	51
676	20240430	095900	93875660	2945	2945	2950	2945	622
677	20240430	095800	92043820	2945	2940	2945	2935	671
678	20240430	095700	90074260	2945	2945	2950	2945	129
679	20240430	095600	89694350	2945	2945	2950	2945	461
680	20240430	095500	88336695	2950	2950	2950	2950	44
681	20240430	095400	88206895	2950	2950	2950	2950	26
682	20240430	095300	88130195	2945	2945	2945	2945	1395
683	20240430	095200	84021920	2945	2945	2945	2945	18
684	20240430	095100	83968910	2945	2945	2945	2945	0
685	20240430	095000	83968910	2945	2940	2945	2940	69
686	20240430	094900	83765875	2940	2940	2940	2940	84
687	20240430	094800	83518915	2940	2940	2940	2940	30
688	20240430	094700	83430715	2940	2940	2940	2940	306
689	20240430	094600	82531075	2945	2945	2945	2945	53
690	20240430	094500	82374990	2945	2945	2945	2945	0
691	20240430	094400	82374990	2945	2945	2945	2945	11
692	20240430	094300	82342595	2945	2945	2945	2945	30
693	20240430	094200	82254245	2945	2945	2945	2945	1
694	20240430	094100	82251300	2940	2940	2940	2940	56
695	20240430	094000	82086660	2945	2945	2945	2945	1
696	20240430	093900	82083715	2935	2945	2945	2935	1012
697	20240430	093800	79113220	2940	2940	2940	2940	101
698	20240430	093700	78816280	2945	2945	2945	2945	8
699	20240430	093600	78792720	2945	2940	2950	2940	1189
700	20240430	093500	75290615	2945	2940	2945	2940	1638
701	20240430	093400	70471600	2940	2940	2940	2940	129
702	20240430	093300	70092340	2950	2950	2950	2950	0
703	20240430	093200	70092340	2950	2945	2950	2945	101
704	20240430	093100	69794890	2950	2950	2950	2950	10
705	20240430	093000	69765390	2950	2950	2950	2950	78
706	20240430	092900	69535290	2950	2950	2950	2950	24
707	20240430	092800	69464490	2950	2950	2950	2950	2
708	20240430	092700	69458590	2945	2945	2945	2945	1
709	20240430	092600	69455645	2940	2940	2940	2940	0
710	20240430	092500	69455645	2940	2940	2940	2940	0
711	20240430	092400	69455645	2940	2940	2940	2940	10
712	20240430	092300	69426245	2950	2950	2950	2950	8
713	20240430	092200	69402645	2950	2950	2950	2940	2287
714	20240430	092100	62662245	2950	2955	2955	2950	96
715	20240430	092000	62379020	2950	2945	2955	2945	1795
716	20240430	091900	57081385	2925	2945	2950	2925	530
717	20240430	091800	55520635	2950	2945	2950	2920	1523
718	20240430	091700	51036650	2950	2950	2950	2950	6
719	20240430	091600	51018950	2945	2945	2950	2925	2756
720	20240430	091500	42921370	2945	2940	2945	2940	88
721	20240430	091400	42662645	2940	2940	2945	2940	435
722	20240430	091300	41383635	2940	2940	2940	2940	0
723	20240430	091200	41383635	2940	2940	2940	2940	3
724	20240430	091100	41374815	2940	2940	2940	2940	0
725	20240430	091000	41374815	2940	2940	2940	2940	1
726	20240430	090900	41371875	2940	2945	2945	2940	106
727	20240430	090800	41059780	2945	2940	2945	2920	2129
728	20240430	090700	34816725	2940	2935	2940	2935	1113
729	20240430	090600	31545005	2935	2935	2935	2935	1874
730	20240430	090500	26044815	2935	2935	2935	2935	0
731	20240430	090400	26044815	2935	2925	2935	2920	1121
732	20240430	090300	22770870	2920	2920	2920	2920	0
733	20240430	090200	22770870	2920	2935	2935	2920	634
734	20240430	090100	20917575	2935	2935	2935	2915	1008
735	20240430	090000	17979160	2930	2910	2930	2910	6178