KissMeData/000540/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183100	750584605	4375	4375	4375	4375	2538
3	20240430	183000	750584605	4375	4375	4375	4375	0
4	20240430	182900	750584605	4375	4375	4375	4375	0
5	20240430	182800	750584605	4375	4375	4375	4375	0
6	20240430	182700	750584605	4375	4375	4375	4375	0
7	20240430	182600	750584605	4375	4375	4375	4375	0
8	20240430	182500	750584605	4375	4375	4375	4375	0
9	20240430	182400	750584605	4375	4375	4375	4375	0
10	20240430	182300	750584605	4375	4375	4375	4375	0
11	20240430	182200	750584605	4375	4375	4375	4375	0
12	20240430	182100	750584605	4375	4375	4375	4375	0
13	20240430	182000	750584605	4375	4375	4375	4375	0
14	20240430	181900	750584605	4375	4375	4375	4375	0
15	20240430	181800	750584605	4375	4375	4375	4375	0
16	20240430	181700	750584605	4375	4375	4375	4375	0
17	20240430	181600	750584605	4375	4375	4375	4375	0
18	20240430	181500	750584605	4375	4375	4375	4375	0
19	20240430	181400	750584605	4375	4375	4375	4375	0
20	20240430	181300	750584605	4375	4375	4375	4375	0
21	20240430	181200	750584605	4375	4375	4375	4375	0
22	20240430	181100	750584605	4375	4375	4375	4375	0
23	20240430	181000	750584605	4375	4375	4375	4375	0
24	20240430	180900	750584605	4375	4375	4375	4375	0
25	20240430	180800	750584605	4375	4375	4375	4375	0
26	20240430	180700	750584605	4375	4375	4375	4375	0
27	20240430	180600	750584605	4375	4375	4375	4375	0
28	20240430	180500	750584605	4375	4375	4375	4375	0
29	20240430	180400	750584605	4375	4375	4375	4375	0
30	20240430	180300	750584605	4375	4375	4375	4375	0
31	20240430	180200	750584605	4375	4375	4375	4375	0
32	20240430	180100	750584605	4375	4375	4375	4375	2538
33	20240430	180000	750584605	4375	4375	4375	4375	0
34	20240430	175900	750584605	4375	4375	4375	4375	0
35	20240430	175800	750584605	4375	4375	4375	4375	0
36	20240430	175700	750584605	4375	4375	4375	4375	0
37	20240430	175600	750584605	4375	4375	4375	4375	0
38	20240430	175500	750584605	4375	4375	4375	4375	0
39	20240430	175400	750584605	4375	4375	4375	4375	0
40	20240430	175300	750584605	4375	4375	4375	4375	0
41	20240430	175200	750584605	4375	4375	4375	4375	0
42	20240430	175100	750584605	4375	4375	4375	4375	0
43	20240430	175000	750584605	4375	4375	4375	4375	0
44	20240430	174900	750584605	4375	4375	4375	4375	0
45	20240430	174800	750584605	4375	4375	4375	4375	0
46	20240430	174700	750584605	4375	4375	4375	4375	0
47	20240430	174600	750584605	4375	4375	4375	4375	0
48	20240430	174500	750584605	4375	4375	4375	4375	0
49	20240430	174400	750584605	4375	4375	4375	4375	0
50	20240430	174300	750584605	4375	4375	4375	4375	0
51	20240430	174200	750584605	4375	4375	4375	4375	0
52	20240430	174100	750584605	4375	4375	4375	4375	0
53	20240430	174000	750584605	4375	4375	4375	4375	0
54	20240430	173900	750584605	4375	4375	4375	4375	0
55	20240430	173800	750584605	4375	4375	4375	4375	0
56	20240430	173700	750584605	4375	4375	4375	4375	0
57	20240430	173600	750584605	4375	4375	4375	4375	0
58	20240430	173500	750584605	4375	4375	4375	4375	0
59	20240430	173400	750584605	4375	4375	4375	4375	0
60	20240430	173300	750584605	4375	4375	4375	4375	0
61	20240430	173200	750584605	4375	4375	4375	4375	0
62	20240430	173100	750584605	4375	4375	4375	4375	2538
63	20240430	173000	750584605	4375	4375	4375	4375	0
64	20240430	172900	750584605	4375	4375	4375	4375	0
65	20240430	172800	750584605	4375	4375	4375	4375	0
66	20240430	172700	750584605	4375	4375	4375	4375	0
67	20240430	172600	750584605	4375	4375	4375	4375	0
68	20240430	172500	750584605	4375	4375	4375	4375	0
69	20240430	172400	750584605	4375	4375	4375	4375	0
70	20240430	172300	750584605	4375	4375	4375	4375	0
71	20240430	172200	750584605	4375	4375	4375	4375	0
72	20240430	172100	750584605	4375	4375	4375	4375	0
73	20240430	172000	750584605	4375	4375	4375	4375	0
74	20240430	171900	750584605	4375	4375	4375	4375	0
75	20240430	171800	750584605	4375	4375	4375	4375	0
76	20240430	171700	750584605	4375	4375	4375	4375	0
77	20240430	171600	750584605	4375	4375	4375	4375	0
78	20240430	171500	750584605	4375	4375	4375	4375	0
79	20240430	171400	750584605	4375	4375	4375	4375	0
80	20240430	171300	750584605	4375	4375	4375	4375	0
81	20240430	171200	750584605	4375	4375	4375	4375	0
82	20240430	171100	750584605	4375	4375	4375	4375	0
83	20240430	171000	750584605	4375	4375	4375	4375	0
84	20240430	170900	750584605	4375	4375	4375	4375	0
85	20240430	170800	750584605	4375	4375	4375	4375	0
86	20240430	170700	750584605	4375	4375	4375	4375	0
87	20240430	170600	750584605	4375	4375	4375	4375	0
88	20240430	170500	750584605	4375	4375	4375	4375	0
89	20240430	170400	750584605	4375	4375	4375	4375	0
90	20240430	170300	750584605	4375	4375	4375	4375	0
91	20240430	170200	750584605	4375	4375	4375	4375	0
92	20240430	170100	750584605	4375	4375	4375	4375	2538
93	20240430	170000	750584605	4375	4375	4375	4375	0
94	20240430	165900	750584605	4375	4375	4375	4375	0
95	20240430	165800	750584605	4375	4375	4375	4375	0
96	20240430	165700	750584605	4375	4375	4375	4375	0
97	20240430	165600	750584605	4375	4375	4375	4375	0
98	20240430	165500	750584605	4375	4375	4375	4375	0
99	20240430	165400	750584605	4375	4375	4375	4375	0
100	20240430	165300	750584605	4375	4375	4375	4375	0
101	20240430	165200	750584605	4375	4375	4375	4375	0
102	20240430	165100	750584605	4375	4375	4375	4375	0
103	20240430	165000	750584605	4375	4375	4375	4375	0
104	20240430	164900	750584605	4375	4375	4375	4375	0
105	20240430	164800	750584605	4375	4375	4375	4375	0
106	20240430	164700	750584605	4375	4375	4375	4375	0
107	20240430	164600	750584605	4375	4375	4375	4375	0
108	20240430	164500	750584605	4375	4375	4375	4375	0
109	20240430	164400	750584605	4375	4375	4375	4375	0
110	20240430	164300	750584605	4375	4375	4375	4375	0
111	20240430	164200	750584605	4375	4375	4375	4375	0
112	20240430	164100	750584605	4375	4375	4375	4375	0
113	20240430	164000	750584605	4375	4375	4375	4375	0
114	20240430	163900	750584605	4375	4375	4375	4375	0
115	20240430	163800	750584605	4375	4375	4375	4375	0
116	20240430	163700	750584605	4375	4375	4375	4375	0
117	20240430	163600	750584605	4375	4375	4375	4375	0
118	20240430	163500	750584605	4375	4375	4375	4375	0
119	20240430	163400	750584605	4375	4375	4375	4375	0
120	20240430	163300	750584605	4375	4375	4375	4375	0
121	20240430	163200	750584605	4375	4375	4375	4375	0
122	20240430	163100	750584605	4375	4375	4375	4375	2538
123	20240430	163000	750584605	4375	4375	4375	4375	0
124	20240430	162900	750584605	4375	4375	4375	4375	0
125	20240430	162800	750584605	4375	4375	4375	4375	0
126	20240430	162700	750584605	4375	4375	4375	4375	0
127	20240430	162600	750584605	4375	4375	4375	4375	0
128	20240430	162500	750584605	4375	4375	4375	4375	0
129	20240430	162400	750584605	4375	4375	4375	4375	0
130	20240430	162300	750584605	4375	4375	4375	4375	0
131	20240430	162200	750584605	4375	4375	4375	4375	0
132	20240430	162100	750584605	4375	4375	4375	4375	0
133	20240430	162000	750584605	4375	4375	4375	4375	0
134	20240430	161900	750584605	4375	4375	4375	4375	0
135	20240430	161800	750584605	4375	4375	4375	4375	0
136	20240430	161700	750584605	4375	4375	4375	4375	0
137	20240430	161600	750584605	4375	4375	4375	4375	0
138	20240430	161500	750584605	4375	4375	4375	4375	0
139	20240430	161400	750584605	4375	4375	4375	4375	0
140	20240430	161300	750584605	4375	4375	4375	4375	0
141	20240430	161200	750584605	4375	4375	4375	4375	0
142	20240430	161100	750584605	4375	4375	4375	4375	0
143	20240430	161000	750584605	4375	4375	4375	4375	0
144	20240430	160900	750584605	4375	4375	4375	4375	0
145	20240430	160800	750584605	4375	4375	4375	4375	0
146	20240430	160700	750584605	4375	4375	4375	4375	0
147	20240430	160600	750584605	4375	4375	4375	4375	0
148	20240430	160500	750584605	4375	4375	4375	4375	0
149	20240430	160400	750584605	4375	4375	4375	4375	0
150	20240430	160300	750584605	4375	4375	4375	4375	0
151	20240430	160200	750584605	4375	4375	4375	4375	0
152	20240430	160100	750584605	4375	4375	4375	4375	2538
153	20240430	160000	750584605	4375	4375	4375	4375	0
154	20240430	155900	750584605	4375	4375	4375	4375	0
155	20240430	155800	750584605	4375	4375	4375	4375	0
156	20240430	155700	750584605	4375	4375	4375	4375	0
157	20240430	155600	750584605	4375	4375	4375	4375	0
158	20240430	155500	750584605	4375	4375	4375	4375	0
159	20240430	155400	750584605	4375	4375	4375	4375	0
160	20240430	155300	750584605	4375	4375	4375	4375	0
161	20240430	155200	750584605	4375	4375	4375	4375	0
162	20240430	155100	750584605	4375	4375	4375	4375	0
163	20240430	155000	750584605	4375	4375	4375	4375	0
164	20240430	154900	750584605	4375	4375	4375	4375	0
165	20240430	154800	750584605	4375	4375	4375	4375	0
166	20240430	154700	750584605	4375	4375	4375	4375	0
167	20240430	154600	750584605	4375	4375	4375	4375	0
168	20240430	154500	750584605	4375	4375	4375	4375	0
169	20240430	154400	750584605	4375	4375	4375	4375	0
170	20240430	154300	750584605	4375	4375	4375	4375	0
171	20240430	154200	750584605	4375	4375	4375	4375	0
172	20240430	154100	750584605	4375	4375	4375	4375	0
173	20240430	154000	750584605	4375	4375	4375	4375	0
174	20240430	153900	750584605	4375	4375	4375	4375	0
175	20240430	153800	750584605	4375	4375	4375	4375	0
176	20240430	153700	750584605	4375	4375	4375	4375	0
177	20240430	153600	750584605	4375	4375	4375	4375	0
178	20240430	153500	750584605	4375	4375	4375	4375	0
179	20240430	153400	750584605	4375	4375	4375	4375	0
180	20240430	153300	750584605	4375	4375	4375	4375	0
181	20240430	153200	750584605	4375	4375	4375	4375	0
182	20240430	153100	750584605	4375	4375	4375	4375	2538
183	20240430	153000	750584605	4375	4375	4375	4375	2538
184	20240430	152900	739480855	4380	4380	4380	4380	0
185	20240430	152800	739480855	4380	4380	4380	4380	0
186	20240430	152700	739480855	4380	4380	4380	4380	0
187	20240430	152600	739480855	4380	4380	4380	4380	0
188	20240430	152500	739480855	4380	4380	4380	4380	0
189	20240430	152400	739480855	4380	4380	4380	4380	0
190	20240430	152300	739480855	4380	4380	4380	4380	0
191	20240430	152200	739480855	4380	4380	4380	4380	0
192	20240430	152100	739480855	4380	4380	4380	4380	0
193	20240430	152000	739480855	4380	4380	4380	4380	0
194	20240430	151900	739480855	4380	4390	4395	4380	1834
195	20240430	151800	731440600	4390	4400	4400	4390	1169
196	20240430	151700	726298850	4400	4400	4405	4400	942
197	20240430	151600	722154040	4400	4400	4400	4400	764
198	20240430	151500	718792440	4400	4400	4400	4400	137
199	20240430	151400	718189640	4400	4400	4400	4400	1
200	20240430	151300	718185240	4395	4395	4395	4395	0
201	20240430	151200	718185240	4395	4390	4405	4390	938
202	20240430	151100	714062905	4400	4400	4400	4400	1
203	20240430	151000	714058505	4395	4395	4395	4395	9
204	20240430	150900	714018950	4400	4395	4400	4395	132
205	20240430	150800	713438200	4395	4395	4395	4395	73
206	20240430	150700	713117365	4395	4400	4400	4395	256
207	20240430	150600	711992240	4400	4400	4400	4400	20
208	20240430	150500	711904240	4400	4400	4400	4400	424
209	20240430	150400	710038640	4395	4395	4395	4395	0
210	20240430	150300	710038640	4395	4405	4405	4395	828
211	20240430	150200	706397850	4405	4405	4405	4405	174
212	20240430	150100	705631380	4405	4405	4405	4405	0
213	20240430	150000	705631380	4405	4405	4410	4405	469
214	20240430	145900	703565405	4405	4405	4405	4405	0
215	20240430	145800	703565405	4405	4405	4405	4405	0
216	20240430	145700	703565405	4405	4405	4405	4405	0
217	20240430	145600	703565405	4405	4405	4405	4405	99
218	20240430	145500	703129310	4405	4400	4405	4400	101
219	20240430	145400	702684905	4400	4400	4400	4400	0
220	20240430	145300	702684905	4400	4400	4400	4400	3
221	20240430	145200	702671705	4400	4400	4400	4400	123
222	20240430	145100	702130505	4390	4390	4390	4390	0
223	20240430	145000	702130505	4390	4390	4390	4390	90
224	20240430	144900	701735405	4395	4395	4395	4395	1
225	20240430	144800	701731010	4395	4395	4395	4390	154
226	20240430	144700	701054530	4395	4395	4395	4395	0
227	20240430	144600	701054530	4395	4395	4395	4395	0
228	20240430	144500	701054530	4395	4395	4395	4395	0
229	20240430	144400	701054530	4395	4400	4400	4395	121
230	20240430	144300	700522635	4400	4400	4400	4400	20
231	20240430	144200	700434635	4405	4405	4405	4405	0
232	20240430	144100	700434635	4405	4405	4405	4405	0
233	20240430	144000	700434635	4405	4405	4405	4405	361
234	20240430	143900	698844430	4400	4400	4400	4400	3002
235	20240430	143800	685635630	4390	4390	4390	4390	0
236	20240430	143700	685635630	4390	4385	4390	4385	257
237	20240430	143600	684508435	4395	4395	4395	4395	20
238	20240430	143500	684420535	4395	4395	4395	4395	31
239	20240430	143400	684284290	4395	4395	4395	4395	300
240	20240430	143300	682965790	4395	4395	4395	4395	5
241	20240430	143200	682943815	4395	4380	4395	4380	2651
242	20240430	143100	671329015	4380	4380	4380	4380	146
243	20240430	143000	670689535	4385	4385	4385	4385	5
244	20240430	142900	670667610	4385	4385	4385	4385	730
245	20240430	142800	667466560	4390	4390	4390	4390	43
246	20240430	142700	667277790	4395	4395	4395	4395	20
247	20240430	142600	667189890	4395	4395	4395	4395	0
248	20240430	142500	667189890	4395	4400	4400	4395	3984
249	20240430	142400	649667940	4415	4415	4415	4415	0
250	20240430	142300	649667940	4415	4415	4415	4415	0
251	20240430	142200	649667940	4415	4405	4415	4400	501
252	20240430	142100	647463075	4415	4415	4415	4415	1
253	20240430	142000	647458660	4415	4405	4415	4405	143
254	20240430	141900	646828725	4405	4405	4405	4405	650
255	20240430	141800	643965475	4415	4415	4415	4415	0
256	20240430	141700	643965475	4415	4415	4415	4415	237
257	20240430	141600	642919120	4415	4415	4415	4415	1
258	20240430	141500	642914705	4415	4415	4415	4415	246
259	20240430	141400	641828615	4420	4420	4420	4420	301
260	20240430	141300	640498195	4415	4415	4415	4415	18
261	20240430	141200	640418725	4415	4400	4415	4400	614
262	20240430	141100	637715450	4400	4395	4400	4395	467
263	20240430	141000	635662725	4395	4380	4395	4380	1770
264	20240430	140900	627907210	4380	4380	4380	4380	30
265	20240430	140800	627775810	4380	4375	4380	4375	16
266	20240430	140700	627705800	4375	4375	4375	4375	104
267	20240430	140600	627250800	4375	4375	4375	4370	272
268	20240430	140500	626060875	4375	4375	4375	4375	304
269	20240430	140400	624730875	4375	4375	4375	4375	0
270	20240430	140300	624730875	4375	4375	4375	4375	10
271	20240430	140200	624687125	4375	4375	4375	4375	0
272	20240430	140100	624687125	4375	4375	4375	4375	0
273	20240430	140000	624687125	4375	4370	4375	4370	1032
274	20240430	135900	620177280	4375	4375	4375	4370	1003
275	20240430	135800	615794155	4375	4385	4385	4375	399
276	20240430	135700	614048520	4380	4380	4380	4380	0
277	20240430	135600	614048520	4380	4380	4380	4380	300
278	20240430	135500	612734520	4380	4380	4380	4380	0
279	20240430	135400	612734520	4380	4380	4380	4380	0
280	20240430	135300	612734520	4380	4380	4380	4380	0
281	20240430	135200	612734520	4380	4375	4380	4375	101
282	20240430	135100	612292640	4375	4375	4375	4375	630
283	20240430	135000	609536390	4380	4380	4380	4380	0
284	20240430	134900	609536390	4380	4380	4380	4380	156
285	20240430	134800	608853110	4380	4380	4380	4380	0
286	20240430	134700	608853110	4380	4380	4380	4380	0
287	20240430	134600	608853110	4380	4375	4380	4375	79
288	20240430	134500	608507480	4370	4370	4370	4370	0
289	20240430	134400	608507480	4370	4370	4370	4370	0
290	20240430	134300	608507480	4370	4365	4370	4365	494
291	20240430	134200	606350800	4365	4365	4365	4365	0
292	20240430	134100	606350800	4365	4365	4365	4365	0
293	20240430	134000	606350800	4365	4355	4365	4355	585
294	20240430	133900	603801830	4355	4355	4355	4355	100
295	20240430	133800	603366330	4355	4355	4355	4355	0
296	20240430	133700	603366330	4355	4355	4355	4355	1
297	20240430	133600	603361975	4345	4350	4350	4345	405
298	20240430	133500	601601880	4345	4345	4345	4345	0
299	20240430	133400	601601880	4345	4345	4345	4345	0
300	20240430	133300	601601880	4345	4345	4345	4345	0
301	20240430	133200	601601880	4345	4345	4345	4345	0
302	20240430	133100	601601880	4345	4345	4345	4345	0
303	20240430	133000	601601880	4345	4345	4345	4345	0
304	20240430	132900	601601880	4345	4345	4345	4345	0
305	20240430	132800	601601880	4345	4345	4345	4345	0
306	20240430	132700	601601880	4345	4345	4345	4345	0
307	20240430	132600	601601880	4345	4345	4345	4345	0
308	20240430	132500	601601880	4345	4345	4345	4345	0
309	20240430	132400	601601880	4345	4345	4345	4345	0
310	20240430	132300	601601880	4345	4345	4345	4345	0
311	20240430	132200	601601880	4345	4345	4345	4345	0
312	20240430	132100	601601880	4345	4345	4345	4345	0
313	20240430	132000	601601880	4345	4345	4345	4345	0
314	20240430	131900	601601880	4345	4345	4345	4345	20
315	20240430	131800	601514980	4345	4345	4345	4345	60
316	20240430	131700	601254280	4345	4345	4350	4345	31
317	20240430	131600	601119575	4350	4350	4350	4350	185
318	20240430	131500	600314825	4350	4350	4350	4350	194
319	20240430	131400	599470925	4350	4350	4350	4350	0
320	20240430	131300	599470925	4350	4350	4350	4350	0
321	20240430	131200	599470925	4350	4350	4350	4350	0
322	20240430	131100	599470925	4350	4350	4350	4350	250
323	20240430	131000	598383425	4350	4355	4355	4350	1569
324	20240430	130900	591558260	4360	4360	4360	4360	0
325	20240430	130800	591558260	4360	4360	4360	4360	0
326	20240430	130700	591558260	4360	4360	4360	4360	0
327	20240430	130600	591558260	4360	4360	4360	4360	45
328	20240430	130500	591362060	4360	4360	4360	4360	0
329	20240430	130400	591362060	4360	4360	4360	4360	307
330	20240430	130300	590023540	4360	4360	4360	4360	0
331	20240430	130200	590023540	4360	4355	4360	4355	209
332	20240430	130100	589112455	4350	4355	4355	4350	42
333	20240430	130000	588929745	4360	4360	4360	4360	0
334	20240430	125900	588929745	4360	4360	4360	4360	0
335	20240430	125800	588929745	4360	4360	4360	4360	0
336	20240430	125700	588929745	4360	4350	4360	4350	345
337	20240430	125600	587428985	4350	4350	4350	4350	0
338	20240430	125500	587428985	4350	4350	4350	4350	899
339	20240430	125400	583518335	4355	4355	4355	4355	20
340	20240430	125300	583431235	4355	4355	4355	4355	0
341	20240430	125200	583431235	4355	4355	4355	4355	0
342	20240430	125100	583431235	4355	4355	4355	4355	581
343	20240430	125000	580900980	4355	4355	4355	4355	0
344	20240430	124900	580900980	4355	4355	4355	4355	0
345	20240430	124800	580900980	4355	4355	4355	4355	0
346	20240430	124700	580900980	4355	4360	4360	4355	146
347	20240430	124600	580264520	4365	4360	4365	4360	52
348	20240430	124500	580037795	4355	4360	4360	4355	1023
349	20240430	124400	575582205	4360	4360	4360	4360	0
350	20240430	124300	575582205	4360	4360	4360	4360	0
351	20240430	124200	575582205	4360	4360	4360	4360	0
352	20240430	124100	575582205	4360	4360	4360	4360	0
353	20240430	124000	575582205	4360	4360	4360	4360	16
354	20240430	123900	575512445	4355	4355	4355	4355	151
355	20240430	123800	574854840	4360	4360	4360	4360	12
356	20240430	123700	574802520	4360	4360	4360	4360	21
357	20240430	123600	574710960	4360	4360	4360	4360	89
358	20240430	123500	574322920	4365	4365	4365	4365	239
359	20240430	123400	573279685	4355	4355	4355	4355	5
360	20240430	123300	573257910	4355	4360	4360	4355	1000
361	20240430	123200	568901125	4360	4360	4360	4360	0
362	20240430	123100	568901125	4360	4360	4360	4360	0
363	20240430	123000	568901125	4360	4360	4360	4360	0
364	20240430	122900	568901125	4360	4360	4360	4360	0
365	20240430	122800	568901125	4360	4360	4360	4360	0
366	20240430	122700	568901125	4360	4360	4360	4360	0
367	20240430	122600	568901125	4360	4360	4360	4360	280
368	20240430	122500	567680325	4360	4360	4360	4360	0
369	20240430	122400	567680325	4360	4360	4360	4360	0
370	20240430	122300	567680325	4360	4360	4360	4360	0
371	20240430	122200	567680325	4360	4360	4360	4360	196
372	20240430	122100	566825765	4365	4365	4365	4365	1
373	20240430	122000	566821400	4360	4360	4360	4360	0
374	20240430	121900	566821400	4360	4360	4360	4360	0
375	20240430	121800	566821400	4360	4360	4360	4360	0
376	20240430	121700	566821400	4360	4360	4360	4360	3
377	20240430	121600	566808320	4360	4360	4360	4360	149
378	20240430	121500	566158680	4360	4360	4360	4360	248
379	20240430	121400	565077400	4360	4360	4360	4360	253
380	20240430	121300	563974320	4355	4355	4355	4355	0
381	20240430	121200	563974320	4355	4355	4355	4355	0
382	20240430	121100	563974320	4355	4355	4355	4355	181
383	20240430	121000	563186065	4360	4360	4360	4360	10
384	20240430	120900	563142465	4355	4355	4355	4355	0
385	20240430	120800	563142465	4355	4355	4355	4355	153
386	20240430	120700	562476150	4355	4355	4355	4355	210
387	20240430	120600	561561600	4360	4360	4360	4360	210
388	20240430	120500	560646000	4360	4360	4360	4360	677
389	20240430	120400	557694280	4365	4360	4365	4360	701
390	20240430	120300	554637915	4360	4360	4360	4360	0
391	20240430	120200	554637915	4360	4360	4360	4360	800
392	20240430	120100	551149915	4360	4360	4360	4360	280
393	20240430	120000	549929115	4360	4365	4365	4360	164
394	20240430	115900	549213525	4365	4365	4365	4365	0
395	20240430	115800	549213525	4365	4365	4365	4365	0
396	20240430	115700	549213525	4365	4365	4365	4365	664
397	20240430	115600	546315165	4365	4365	4365	4365	300
398	20240430	115500	545005665	4370	4370	4370	4370	0
399	20240430	115400	545005665	4370	4370	4370	4370	0
400	20240430	115300	545005665	4370	4370	4370	4370	1
401	20240430	115200	545001295	4370	4370	4370	4370	1
402	20240430	115100	544996925	4375	4370	4375	4370	8
403	20240430	115000	544961950	4365	4365	4365	4365	215
404	20240430	114900	544023475	4370	4370	4370	4370	0
405	20240430	114800	544023475	4370	4370	4370	4370	0
406	20240430	114700	544023475	4370	4370	4370	4370	376
407	20240430	114600	542380355	4370	4370	4370	4370	0
408	20240430	114500	542380355	4370	4370	4370	4370	0
409	20240430	114400	542380355	4370	4370	4370	4370	100
410	20240430	114300	541943355	4375	4375	4375	4375	48
411	20240430	114200	541733355	4375	4375	4375	4375	7
412	20240430	114100	541702730	4375	4375	4375	4375	0
413	20240430	114000	541702730	4375	4375	4375	4375	0
414	20240430	113900	541702730	4375	4375	4375	4375	6
415	20240430	113800	541676480	4375	4375	4375	4375	0
416	20240430	113700	541676480	4375	4375	4375	4375	2
417	20240430	113600	541667730	4370	4370	4370	4370	0
418	20240430	113500	541667730	4370	4370	4370	4370	0
419	20240430	113400	541667730	4370	4370	4370	4370	0
420	20240430	113300	541667730	4370	4370	4370	4370	0
421	20240430	113200	541667730	4370	4370	4370	4370	20
422	20240430	113100	541580330	4370	4370	4370	4370	11
423	20240430	113000	541532260	4370	4370	4370	4370	249
424	20240430	112900	540444130	4370	4370	4370	4370	0
425	20240430	112800	540444130	4370	4380	4380	4370	300
426	20240430	112700	539132630	4370	4370	4370	4370	8
427	20240430	112600	539097670	4375	4375	4375	4375	0
428	20240430	112500	539097670	4375	4375	4375	4375	1
429	20240430	112400	539093295	4365	4365	4365	4365	0
430	20240430	112300	539093295	4365	4380	4380	4365	1451
431	20240430	112200	532755535	4375	4375	4375	4375	0
432	20240430	112100	532755535	4375	4375	4375	4375	0
433	20240430	112000	532755535	4375	4375	4375	4375	0
434	20240430	111900	532755535	4375	4375	4375	4375	0
435	20240430	111800	532755535	4375	4375	4375	4375	0
436	20240430	111700	532755535	4375	4375	4375	4375	800
437	20240430	111600	529255535	4380	4380	4380	4380	54
438	20240430	111500	529019015	4380	4380	4380	4380	30
439	20240430	111400	528887615	4380	4380	4380	4380	0
440	20240430	111300	528887615	4380	4380	4380	4380	0
441	20240430	111200	528887615	4380	4380	4380	4380	20
442	20240430	111100	528800015	4385	4385	4385	4385	0
443	20240430	111000	528800015	4385	4385	4385	4385	1
444	20240430	110900	528795630	4375	4380	4380	4375	80
445	20240430	110800	528445615	4375	4375	4375	4375	0
446	20240430	110700	528445615	4375	4375	4375	4375	0
447	20240430	110600	528445615	4375	4375	4375	4375	0
448	20240430	110500	528445615	4375	4375	4375	4375	1
449	20240430	110400	528441240	4375	4370	4375	4370	1632
450	20240430	110300	521303175	4370	4370	4370	4370	0
451	20240430	110200	521303175	4370	4370	4370	4370	0
452	20240430	110100	521303175	4370	4370	4370	4370	0
453	20240430	110000	521303175	4370	4370	4370	4370	0
454	20240430	105900	521303175	4370	4365	4370	4365	248
455	20240430	105800	520220505	4365	4365	4365	4365	0
456	20240430	105700	520220505	4365	4365	4365	4365	10
457	20240430	105600	520176855	4370	4370	4370	4370	0
458	20240430	105500	520176855	4370	4370	4370	4370	1
459	20240430	105400	520172485	4370	4370	4370	4370	43
460	20240430	105300	519984575	4370	4370	4370	4370	22
461	20240430	105200	519888435	4370	4370	4370	4370	0
462	20240430	105100	519888435	4370	4370	4370	4370	0
463	20240430	105000	519888435	4370	4370	4370	4370	554
464	20240430	104900	517467455	4370	4365	4370	4365	424
465	20240430	104800	515615555	4365	4370	4370	4365	90
466	20240430	104700	515222455	4370	4370	4370	4370	0
467	20240430	104600	515222455	4370	4370	4370	4370	73
468	20240430	104500	514903445	4365	4365	4365	4365	82
469	20240430	104400	514545515	4365	4380	4380	4365	1500
470	20240430	104300	507994470	4375	4380	4380	4375	4
471	20240430	104200	507976960	4380	4380	4380	4380	0
472	20240430	104100	507976960	4380	4380	4380	4380	2154
473	20240430	104000	498542440	4375	4375	4375	4375	29
474	20240430	103900	498415565	4365	4375	4375	4365	400
475	20240430	103800	496667950	4380	4380	4380	4380	0
476	20240430	103700	496667950	4380	4370	4380	4370	1026
477	20240430	103600	492174090	4370	4370	4370	4370	87
478	20240430	103500	491793900	4370	4370	4370	4370	0
479	20240430	103400	491793900	4370	4370	4370	4370	177
480	20240430	103300	491020410	4370	4370	4370	4370	0
481	20240430	103200	491020410	4370	4370	4370	4370	1
482	20240430	103100	491016040	4370	4370	4370	4370	1009
483	20240430	103000	486606710	4380	4380	4380	4380	20
484	20240430	102900	486519110	4380	4380	4380	4380	0
485	20240430	102800	486519110	4380	4380	4380	4380	1
486	20240430	102700	486514730	4380	4380	4380	4380	189
487	20240430	102600	485686910	4380	4375	4380	4375	3678
488	20240430	102500	469583500	4365	4365	4365	4365	0
489	20240430	102400	469583500	4365	4365	4365	4365	0
490	20240430	102300	469583500	4365	4350	4375	4350	4045
491	20240430	102200	451900220	4345	4345	4345	4345	226
492	20240430	102100	450918250	4345	4340	4345	4340	1605
493	20240430	102000	443951905	4340	4345	4355	4340	6875
494	20240430	101900	414107090	4340	4350	4350	4340	8264
495	20240430	101800	378232460	4350	4350	4350	4350	2243
496	20240430	101700	368475410	4355	4355	4355	4355	1223
497	20240430	101600	363149245	4355	4355	4355	4355	1700
498	20240430	101500	355745745	4355	4355	4355	4355	895
499	20240430	101400	351848020	4355	4375	4375	4355	4991
500	20240430	101300	330070555	4375	4375	4375	4375	0
501	20240430	101200	330070555	4375	4375	4375	4370	141
502	20240430	101100	329453685	4375	4375	4375	4375	534
503	20240430	101000	327117435	4370	4370	4370	4370	11
504	20240430	100900	327069365	4370	4370	4370	4365	704
505	20240430	100800	323993715	4375	4375	4375	4375	0
506	20240430	100700	323993715	4375	4375	4375	4375	10
507	20240430	100600	323949965	4375	4375	4375	4375	1103
508	20240430	100500	319124340	4375	4375	4375	4375	130
509	20240430	100400	318555590	4375	4375	4375	4375	0
510	20240430	100300	318555590	4375	4375	4375	4375	213
511	20240430	100200	317623715	4375	4375	4375	4375	30
512	20240430	100100	317492465	4375	4380	4380	4375	25
513	20240430	100000	317382975	4385	4385	4385	4385	0
514	20240430	095900	317382975	4385	4385	4385	4385	0
515	20240430	095800	317382975	4385	4370	4385	4370	763
516	20240430	095700	314046270	4370	4370	4370	4370	11
517	20240430	095600	313998200	4365	4365	4365	4365	0
518	20240430	095500	313998200	4365	4380	4380	4360	3961
519	20240430	095400	296684800	4385	4385	4385	4385	595
520	20240430	095300	294075725	4390	4390	4390	4390	0
521	20240430	095200	294075725	4390	4390	4390	4390	2
522	20240430	095100	294066945	4390	4390	4390	4390	2
523	20240430	095000	294058165	4390	4390	4390	4390	0
524	20240430	094900	294058165	4390	4390	4390	4390	0
525	20240430	094800	294058165	4390	4390	4390	4390	471
526	20240430	094700	291990475	4385	4385	4385	4385	303
527	20240430	094600	290661820	4385	4385	4385	4385	0
528	20240430	094500	290661820	4385	4385	4385	4385	2
529	20240430	094400	290653050	4380	4395	4395	4380	2649
530	20240430	094300	279032080	4385	4385	4385	4385	0
531	20240430	094200	279032080	4385	4390	4390	4385	939
532	20240430	094100	274913660	4390	4390	4390	4390	211
533	20240430	094000	273987370	4390	4390	4390	4390	22
534	20240430	093900	273890790	4395	4395	4395	4395	0
535	20240430	093800	273890790	4395	4385	4395	4385	74
536	20240430	093700	273565920	4385	4390	4390	4385	882
537	20240430	093600	269693945	4395	4395	4395	4395	104
538	20240430	093500	269236865	4395	4395	4395	4395	3
539	20240430	093400	269223680	4395	4395	4395	4395	2
540	20240430	093300	269214890	4390	4390	4390	4390	0
541	20240430	093200	269214890	4390	4390	4390	4390	673
542	20240430	093100	266260420	4390	4410	4415	4390	3199
543	20240430	093000	252172610	4410	4400	4410	4400	221
544	20240430	092900	251199460	4395	4390	4395	4390	552
545	20240430	092800	248775680	4390	4375	4390	4375	890
546	20240430	092700	244878840	4370	4370	4370	4370	2629
547	20240430	092600	233390110	4370	4370	4370	4370	22
548	20240430	092500	233293970	4360	4365	4375	4355	4388
549	20240430	092400	214166060	4370	4380	4380	4360	7641
550	20240430	092300	180752410	4385	4395	4395	4380	2777
551	20240430	092200	168572920	4395	4390	4395	4390	2281
552	20240430	092100	158550230	4390	4390	4390	4390	356
553	20240430	092000	156987390	4390	4385	4390	4385	253
554	20240430	091900	155877970	4385	4385	4385	4385	102
555	20240430	091800	155430700	4385	4390	4390	4385	76
556	20240430	091700	155097390	4390	4395	4400	4385	2563
557	20240430	091600	143841935	4400	4400	4400	4395	7
558	20240430	091500	143811140	4400	4400	4415	4400	1612
559	20240430	091400	136716620	4400	4400	4400	4400	1000
560	20240430	091300	132316620	4400	4400	4400	4400	894
561	20240430	091200	128383020	4400	4385	4400	4380	2752
562	20240430	091100	116311320	4390	4390	4390	4390	1001
563	20240430	091000	111916930	4385	4425	4425	4385	5183
564	20240430	090900	89118200	4430	4435	4435	4430	436
565	20240430	090800	87186555	4430	4435	4435	4430	141
566	20240430	090700	86561225	4435	4440	4440	4435	995
567	20240430	090600	82147645	4440	4435	4440	4430	324
568	20240430	090500	80711090	4440	4435	4440	4430	597
569	20240430	090400	78063140	4435	4435	4435	4435	1054
570	20240430	090300	73388650	4435	4395	4435	4395	2391
571	20240430	090200	62831015	4395	4400	4415	4395	4771
572	20240430	090100	41843670	4405	4410	4410	4400	758
573	20240430	090000	38505085	4435	4380	4440	4380	8757