KissMeData/037460/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192200	586662050	9210	9210	9210	9210	905
3	20240430	192100	586662050	9210	9210	9210	9210	0
4	20240430	192000	586662050	9210	9210	9210	9210	0
5	20240430	191900	586662050	9210	9210	9210	9210	0
6	20240430	191800	586662050	9210	9210	9210	9210	0
7	20240430	191700	586662050	9210	9210	9210	9210	0
8	20240430	191600	586662050	9210	9210	9210	9210	0
9	20240430	191500	586662050	9210	9210	9210	9210	0
10	20240430	191400	586662050	9210	9210	9210	9210	0
11	20240430	191300	586662050	9210	9210	9210	9210	0
12	20240430	191200	586662050	9210	9210	9210	9210	0
13	20240430	191100	586662050	9210	9210	9210	9210	0
14	20240430	191000	586662050	9210	9210	9210	9210	0
15	20240430	190900	586662050	9210	9210	9210	9210	0
16	20240430	190800	586662050	9210	9210	9210	9210	0
17	20240430	190700	586662050	9210	9210	9210	9210	0
18	20240430	190600	586662050	9210	9210	9210	9210	0
19	20240430	190500	586662050	9210	9210	9210	9210	0
20	20240430	190400	586662050	9210	9210	9210	9210	0
21	20240430	190300	586662050	9210	9210	9210	9210	0
22	20240430	190200	586662050	9210	9210	9210	9210	0
23	20240430	190100	586662050	9210	9210	9210	9210	0
24	20240430	190000	586662050	9210	9210	9210	9210	0
25	20240430	185900	586662050	9210	9210	9210	9210	0
26	20240430	185800	586662050	9210	9210	9210	9210	0
27	20240430	185700	586662050	9210	9210	9210	9210	0
28	20240430	185600	586662050	9210	9210	9210	9210	0
29	20240430	185500	586662050	9210	9210	9210	9210	0
30	20240430	185400	586662050	9210	9210	9210	9210	0
31	20240430	185300	586662050	9210	9210	9210	9210	0
32	20240430	185200	586662050	9210	9210	9210	9210	905
33	20240430	185100	586662050	9210	9210	9210	9210	0
34	20240430	185000	586662050	9210	9210	9210	9210	0
35	20240430	184900	586662050	9210	9210	9210	9210	0
36	20240430	184800	586662050	9210	9210	9210	9210	0
37	20240430	184700	586662050	9210	9210	9210	9210	0
38	20240430	184600	586662050	9210	9210	9210	9210	0
39	20240430	184500	586662050	9210	9210	9210	9210	0
40	20240430	184400	586662050	9210	9210	9210	9210	0
41	20240430	184300	586662050	9210	9210	9210	9210	0
42	20240430	184200	586662050	9210	9210	9210	9210	0
43	20240430	184100	586662050	9210	9210	9210	9210	0
44	20240430	184000	586662050	9210	9210	9210	9210	0
45	20240430	183900	586662050	9210	9210	9210	9210	0
46	20240430	183800	586662050	9210	9210	9210	9210	0
47	20240430	183700	586662050	9210	9210	9210	9210	0
48	20240430	183600	586662050	9210	9210	9210	9210	0
49	20240430	183500	586662050	9210	9210	9210	9210	0
50	20240430	183400	586662050	9210	9210	9210	9210	0
51	20240430	183300	586662050	9210	9210	9210	9210	0
52	20240430	183200	586662050	9210	9210	9210	9210	0
53	20240430	183100	586662050	9210	9210	9210	9210	0
54	20240430	183000	586662050	9210	9210	9210	9210	0
55	20240430	182900	586662050	9210	9210	9210	9210	0
56	20240430	182800	586662050	9210	9210	9210	9210	0
57	20240430	182700	586662050	9210	9210	9210	9210	0
58	20240430	182600	586662050	9210	9210	9210	9210	0
59	20240430	182500	586662050	9210	9210	9210	9210	0
60	20240430	182400	586662050	9210	9210	9210	9210	0
61	20240430	182300	586662050	9210	9210	9210	9210	0
62	20240430	182200	586662050	9210	9210	9210	9210	905
63	20240430	182100	586662050	9210	9210	9210	9210	0
64	20240430	182000	586662050	9210	9210	9210	9210	0
65	20240430	181900	586662050	9210	9210	9210	9210	0
66	20240430	181800	586662050	9210	9210	9210	9210	0
67	20240430	181700	586662050	9210	9210	9210	9210	0
68	20240430	181600	586662050	9210	9210	9210	9210	0
69	20240430	181500	586662050	9210	9210	9210	9210	0
70	20240430	181400	586662050	9210	9210	9210	9210	0
71	20240430	181300	586662050	9210	9210	9210	9210	0
72	20240430	181200	586662050	9210	9210	9210	9210	0
73	20240430	181100	586662050	9210	9210	9210	9210	0
74	20240430	181000	586662050	9210	9210	9210	9210	0
75	20240430	180900	586662050	9210	9210	9210	9210	0
76	20240430	180800	586662050	9210	9210	9210	9210	0
77	20240430	180700	586662050	9210	9210	9210	9210	0
78	20240430	180600	586662050	9210	9210	9210	9210	0
79	20240430	180500	586662050	9210	9210	9210	9210	0
80	20240430	180400	586662050	9210	9210	9210	9210	0
81	20240430	180300	586662050	9210	9210	9210	9210	0
82	20240430	180200	586662050	9210	9210	9210	9210	0
83	20240430	180100	586662050	9210	9210	9210	9210	0
84	20240430	180000	586662050	9210	9210	9210	9210	0
85	20240430	175900	586662050	9210	9210	9210	9210	0
86	20240430	175800	586662050	9210	9210	9210	9210	0
87	20240430	175700	586662050	9210	9210	9210	9210	0
88	20240430	175600	586662050	9210	9210	9210	9210	0
89	20240430	175500	586662050	9210	9210	9210	9210	0
90	20240430	175400	586662050	9210	9210	9210	9210	0
91	20240430	175300	586662050	9210	9210	9210	9210	0
92	20240430	175200	586662050	9210	9210	9210	9210	905
93	20240430	175100	586662050	9210	9210	9210	9210	0
94	20240430	175000	586662050	9210	9210	9210	9210	0
95	20240430	174900	586662050	9210	9210	9210	9210	0
96	20240430	174800	586662050	9210	9210	9210	9210	0
97	20240430	174700	586662050	9210	9210	9210	9210	0
98	20240430	174600	586662050	9210	9210	9210	9210	0
99	20240430	174500	586662050	9210	9210	9210	9210	0
100	20240430	174400	586662050	9210	9210	9210	9210	0
101	20240430	174300	586662050	9210	9210	9210	9210	0
102	20240430	174200	586662050	9210	9210	9210	9210	0
103	20240430	174100	586662050	9210	9210	9210	9210	0
104	20240430	174000	586662050	9210	9210	9210	9210	0
105	20240430	173900	586662050	9210	9210	9210	9210	0
106	20240430	173800	586662050	9210	9210	9210	9210	0
107	20240430	173700	586662050	9210	9210	9210	9210	0
108	20240430	173600	586662050	9210	9210	9210	9210	0
109	20240430	173500	586662050	9210	9210	9210	9210	0
110	20240430	173400	586662050	9210	9210	9210	9210	0
111	20240430	173300	586662050	9210	9210	9210	9210	0
112	20240430	173200	586662050	9210	9210	9210	9210	0
113	20240430	173100	586662050	9210	9210	9210	9210	0
114	20240430	173000	586662050	9210	9210	9210	9210	0
115	20240430	172900	586662050	9210	9210	9210	9210	0
116	20240430	172800	586662050	9210	9210	9210	9210	0
117	20240430	172700	586662050	9210	9210	9210	9210	0
118	20240430	172600	586662050	9210	9210	9210	9210	0
119	20240430	172500	586662050	9210	9210	9210	9210	0
120	20240430	172400	586662050	9210	9210	9210	9210	0
121	20240430	172300	586662050	9210	9210	9210	9210	0
122	20240430	172200	586662050	9210	9210	9210	9210	905
123	20240430	172100	586662050	9210	9210	9210	9210	0
124	20240430	172000	586662050	9210	9210	9210	9210	0
125	20240430	171900	586662050	9210	9210	9210	9210	0
126	20240430	171800	586662050	9210	9210	9210	9210	0
127	20240430	171700	586662050	9210	9210	9210	9210	0
128	20240430	171600	586662050	9210	9210	9210	9210	0
129	20240430	171500	586662050	9210	9210	9210	9210	0
130	20240430	171400	586662050	9210	9210	9210	9210	0
131	20240430	171300	586662050	9210	9210	9210	9210	0
132	20240430	171200	586662050	9210	9210	9210	9210	0
133	20240430	171100	586662050	9210	9210	9210	9210	0
134	20240430	171000	586662050	9210	9210	9210	9210	0
135	20240430	170900	586662050	9210	9210	9210	9210	0
136	20240430	170800	586662050	9210	9210	9210	9210	0
137	20240430	170700	586662050	9210	9210	9210	9210	0
138	20240430	170600	586662050	9210	9210	9210	9210	0
139	20240430	170500	586662050	9210	9210	9210	9210	0
140	20240430	170400	586662050	9210	9210	9210	9210	0
141	20240430	170300	586662050	9210	9210	9210	9210	0
142	20240430	170200	586662050	9210	9210	9210	9210	0
143	20240430	170100	586662050	9210	9210	9210	9210	0
144	20240430	170000	586662050	9210	9210	9210	9210	0
145	20240430	165900	586662050	9210	9210	9210	9210	0
146	20240430	165800	586662050	9210	9210	9210	9210	0
147	20240430	165700	586662050	9210	9210	9210	9210	0
148	20240430	165600	586662050	9210	9210	9210	9210	0
149	20240430	165500	586662050	9210	9210	9210	9210	0
150	20240430	165400	586662050	9210	9210	9210	9210	0
151	20240430	165300	586662050	9210	9210	9210	9210	0
152	20240430	165200	586662050	9210	9210	9210	9210	905
153	20240430	165100	586662050	9210	9210	9210	9210	0
154	20240430	165000	586662050	9210	9210	9210	9210	0
155	20240430	164900	586662050	9210	9210	9210	9210	0
156	20240430	164800	586662050	9210	9210	9210	9210	0
157	20240430	164700	586662050	9210	9210	9210	9210	0
158	20240430	164600	586662050	9210	9210	9210	9210	0
159	20240430	164500	586662050	9210	9210	9210	9210	0
160	20240430	164400	586662050	9210	9210	9210	9210	0
161	20240430	164300	586662050	9210	9210	9210	9210	0
162	20240430	164200	586662050	9210	9210	9210	9210	0
163	20240430	164100	586662050	9210	9210	9210	9210	0
164	20240430	164000	586662050	9210	9210	9210	9210	0
165	20240430	163900	586662050	9210	9210	9210	9210	0
166	20240430	163800	586662050	9210	9210	9210	9210	0
167	20240430	163700	586662050	9210	9210	9210	9210	0
168	20240430	163600	586662050	9210	9210	9210	9210	0
169	20240430	163500	586662050	9210	9210	9210	9210	0
170	20240430	163400	586662050	9210	9210	9210	9210	0
171	20240430	163300	586662050	9210	9210	9210	9210	0
172	20240430	163200	586662050	9210	9210	9210	9210	0
173	20240430	163100	586662050	9210	9210	9210	9210	0
174	20240430	163000	586662050	9210	9210	9210	9210	0
175	20240430	162900	586662050	9210	9210	9210	9210	0
176	20240430	162800	586662050	9210	9210	9210	9210	0
177	20240430	162700	586662050	9210	9210	9210	9210	0
178	20240430	162600	586662050	9210	9210	9210	9210	0
179	20240430	162500	586662050	9210	9210	9210	9210	0
180	20240430	162400	586662050	9210	9210	9210	9210	0
181	20240430	162300	586662050	9210	9210	9210	9210	0
182	20240430	162200	586662050	9210	9210	9210	9210	905
183	20240430	162100	586662050	9210	9210	9210	9210	0
184	20240430	162000	586662050	9210	9210	9210	9210	0
185	20240430	161900	586662050	9210	9210	9210	9210	0
186	20240430	161800	586662050	9210	9210	9210	9210	0
187	20240430	161700	586662050	9210	9210	9210	9210	0
188	20240430	161600	586662050	9210	9210	9210	9210	0
189	20240430	161500	586662050	9210	9210	9210	9210	0
190	20240430	161400	586662050	9210	9210	9210	9210	0
191	20240430	161300	586662050	9210	9210	9210	9210	0
192	20240430	161200	586662050	9210	9210	9210	9210	0
193	20240430	161100	586662050	9210	9210	9210	9210	0
194	20240430	161000	586662050	9210	9210	9210	9210	0
195	20240430	160900	586662050	9210	9210	9210	9210	0
196	20240430	160800	586662050	9210	9210	9210	9210	0
197	20240430	160700	586662050	9210	9210	9210	9210	0
198	20240430	160600	586662050	9210	9210	9210	9210	0
199	20240430	160500	586662050	9210	9210	9210	9210	0
200	20240430	160400	586662050	9210	9210	9210	9210	0
201	20240430	160300	586662050	9210	9210	9210	9210	0
202	20240430	160200	586662050	9210	9210	9210	9210	0
203	20240430	160100	586662050	9210	9210	9210	9210	0
204	20240430	160000	586662050	9210	9210	9210	9210	0
205	20240430	155900	586662050	9210	9210	9210	9210	0
206	20240430	155800	586662050	9210	9210	9210	9210	0
207	20240430	155700	586662050	9210	9210	9210	9210	0
208	20240430	155600	586662050	9210	9210	9210	9210	0
209	20240430	155500	586662050	9210	9210	9210	9210	0
210	20240430	155400	586662050	9210	9210	9210	9210	0
211	20240430	155300	586662050	9210	9210	9210	9210	0
212	20240430	155200	586662050	9210	9210	9210	9210	905
213	20240430	155100	586662050	9210	9210	9210	9210	0
214	20240430	155000	586662050	9210	9210	9210	9210	0
215	20240430	154900	586662050	9210	9210	9210	9210	0
216	20240430	154800	586662050	9210	9210	9210	9210	0
217	20240430	154700	586662050	9210	9210	9210	9210	0
218	20240430	154600	586662050	9210	9210	9210	9210	0
219	20240430	154500	586662050	9210	9210	9210	9210	0
220	20240430	154400	586662050	9210	9210	9210	9210	0
221	20240430	154300	586662050	9210	9210	9210	9210	0
222	20240430	154200	586662050	9210	9210	9210	9210	0
223	20240430	154100	586662050	9210	9210	9210	9210	0
224	20240430	154000	586662050	9210	9210	9210	9210	0
225	20240430	153900	586662050	9210	9210	9210	9210	0
226	20240430	153800	586662050	9210	9210	9210	9210	0
227	20240430	153700	586662050	9210	9210	9210	9210	0
228	20240430	153600	586662050	9210	9210	9210	9210	0
229	20240430	153500	586662050	9210	9210	9210	9210	0
230	20240430	153400	586662050	9210	9210	9210	9210	0
231	20240430	153300	586662050	9210	9210	9210	9210	0
232	20240430	153200	586662050	9210	9210	9210	9210	0
233	20240430	153100	586662050	9210	9210	9210	9210	0
234	20240430	153000	586662050	9210	9210	9210	9210	905
235	20240430	152900	578327000	9200	9200	9200	9200	0
236	20240430	152800	578327000	9200	9200	9200	9200	0
237	20240430	152700	578327000	9200	9200	9200	9200	0
238	20240430	152600	578327000	9200	9200	9200	9200	0
239	20240430	152500	578327000	9200	9200	9200	9200	0
240	20240430	152400	578327000	9200	9200	9200	9200	0
241	20240430	152300	578327000	9200	9200	9200	9200	0
242	20240430	152200	578327000	9200	9200	9200	9200	0
243	20240430	152100	578327000	9200	9200	9200	9200	0
244	20240430	152000	578327000	9200	9200	9200	9200	0
245	20240430	151900	578327000	9200	9200	9200	9200	44
246	20240430	151800	577922200	9200	9190	9200	9190	12
247	20240430	151700	577811850	9190	9200	9200	9190	22
248	20240430	151600	577609580	9200	9200	9200	9200	251
249	20240430	151500	575300380	9200	9210	9210	9200	32
250	20240430	151400	575005780	9210	9210	9210	9210	23
251	20240430	151300	574793950	9200	9190	9200	9190	1413
252	20240430	151200	561804490	9190	9190	9190	9190	13
253	20240430	151100	561685020	9190	9180	9190	9180	3
254	20240430	151000	561657470	9180	9180	9180	9180	400
255	20240430	150900	557985470	9180	9190	9190	9180	17
256	20240430	150800	557829250	9190	9190	9190	9190	57
257	20240430	150700	557305420	9200	9200	9200	9200	0
258	20240430	150600	557305420	9200	9200	9200	9200	0
259	20240430	150500	557305420	9200	9200	9200	9200	1
260	20240430	150400	557296220	9180	9180	9180	9180	300
261	20240430	150300	554542220	9180	9180	9180	9180	10
262	20240430	150200	554450420	9180	9180	9180	9180	0
263	20240430	150100	554450420	9180	9180	9180	9180	0
264	20240430	150000	554450420	9180	9170	9180	9170	20
265	20240430	145900	554266830	9170	9170	9170	9170	20
266	20240430	145800	554083430	9170	9180	9180	9170	150
267	20240430	145700	552706490	9170	9170	9170	9170	0
268	20240430	145600	552706490	9170	9170	9170	9170	25
269	20240430	145500	552477240	9160	9190	9190	9160	995
270	20240430	145400	543349900	9200	9200	9200	9200	12
271	20240430	145300	543239500	9190	9190	9190	9190	25
272	20240430	145200	543009750	9190	9190	9190	9190	383
273	20240430	145100	539489980	9190	9190	9190	9190	10
274	20240430	145000	539398080	9200	9200	9200	9200	311
275	20240430	144900	536536880	9200	9210	9210	9200	122
276	20240430	144800	535414460	9210	9210	9210	9210	6
277	20240430	144700	535359200	9210	9210	9210	9210	0
278	20240430	144600	535359200	9210	9200	9210	9200	2
279	20240430	144500	535340790	9200	9200	9200	9200	224
280	20240430	144400	533279990	9220	9220	9220	9220	108
281	20240430	144300	532284230	9200	9200	9200	9200	1
282	20240430	144200	532275030	9200	9200	9200	9200	80
283	20240430	144100	531539030	9200	9200	9200	9200	2
284	20240430	144000	531520630	9200	9200	9200	9200	114
285	20240430	143900	530471830	9210	9200	9210	9200	46
286	20240430	143800	530048580	9210	9180	9210	9180	200
287	20240430	143700	528208670	9200	9180	9200	9180	27
288	20240430	143600	527960610	9190	9180	9190	9180	71
289	20240430	143500	527308260	9180	9180	9180	9180	24
290	20240430	143400	527087940	9180	9180	9180	9180	0
291	20240430	143300	527087940	9180	9170	9180	9170	10
292	20240430	143200	526996190	9170	9190	9190	9170	49
293	20240430	143100	526546280	9190	9190	9190	9190	20
294	20240430	143000	526362480	9190	9190	9190	9190	49
295	20240430	142900	525912170	9190	9190	9190	9190	86
296	20240430	142800	525121830	9200	9190	9200	9170	2116
297	20240430	142700	505710110	9190	9190	9190	9190	150
298	20240430	142600	504331610	9190	9190	9190	9190	0
299	20240430	142500	504331610	9190	9190	9190	9190	39
300	20240430	142400	503973200	9200	9210	9210	9200	131
301	20240430	142300	502767980	9200	9210	9210	9200	3
302	20240430	142200	502740370	9210	9210	9210	9210	50
303	20240430	142100	502279870	9210	9210	9210	9210	0
304	20240430	142000	502279870	9210	9200	9210	9200	12
305	20240430	141900	502169450	9200	9200	9200	9200	0
306	20240430	141800	502169450	9200	9200	9200	9200	31
307	20240430	141700	501884250	9210	9210	9210	9210	2
308	20240430	141600	501865830	9200	9200	9200	9200	0
309	20240430	141500	501865830	9200	9200	9200	9200	0
310	20240430	141400	501865830	9200	9200	9200	9200	0
311	20240430	141300	501865830	9200	9200	9200	9200	30
312	20240430	141200	501589830	9200	9200	9200	9200	0
313	20240430	141100	501589830	9200	9200	9200	9200	0
314	20240430	141000	501589830	9200	9200	9200	9200	0
315	20240430	140900	501589830	9200	9200	9200	9200	2
316	20240430	140800	501571430	9200	9200	9200	9200	0
317	20240430	140700	501571430	9200	9200	9200	9200	81
318	20240430	140600	500826230	9200	9200	9200	9200	0
319	20240430	140500	500826230	9200	9200	9200	9200	0
320	20240430	140400	500826230	9200	9200	9200	9200	9
321	20240430	140300	500743430	9200	9210	9210	9200	53
322	20240430	140200	500255800	9200	9200	9200	9200	0
323	20240430	140100	500255800	9200	9200	9200	9200	0
324	20240430	140000	500255800	9200	9200	9200	9200	0
325	20240430	135900	500255800	9200	9200	9200	9200	100
326	20240430	135800	499335800	9200	9200	9200	9200	0
327	20240430	135700	499335800	9200	9200	9200	9200	1
328	20240430	135600	499326600	9200	9220	9220	9200	366
329	20240430	135500	495955930	9220	9220	9220	9220	4
330	20240430	135400	495919050	9230	9230	9230	9230	2
331	20240430	135300	495900590	9230	9230	9230	9230	9
332	20240430	135200	495817520	9240	9240	9240	9240	0
333	20240430	135100	495817520	9240	9240	9240	9240	1
334	20240430	135000	495808280	9210	9240	9240	9210	6
335	20240430	134900	495752920	9200	9210	9210	9200	120
336	20240430	134800	494648810	9210	9230	9230	9210	110
337	20240430	134700	493635140	9230	9240	9240	9230	297
338	20240430	134600	490891560	9240	9250	9250	9240	251
339	20240430	134500	488572160	9260	9260	9260	9260	609
340	20240430	134400	482932820	9260	9260	9260	9260	255
341	20240430	134300	480571520	9270	9270	9270	9270	75
342	20240430	134200	479876270	9270	9270	9270	9270	282
343	20240430	134100	477262130	9270	9270	9270	9270	0
344	20240430	134000	477262130	9270	9270	9270	9270	21
345	20240430	133900	477067460	9270	9270	9270	9270	0
346	20240430	133800	477067460	9270	9260	9270	9260	2
347	20240430	133700	477048930	9260	9260	9260	9260	20
348	20240430	133600	476863730	9270	9260	9270	9260	221
349	20240430	133500	474817260	9270	9270	9280	9270	804
350	20240430	133400	467361810	9280	9270	9280	9270	32
351	20240430	133300	467064950	9280	9270	9280	9270	24
352	20240430	133200	466842360	9270	9280	9280	9270	53
353	20240430	133100	466351040	9270	9260	9270	9260	191
354	20240430	133000	464581470	9270	9270	9270	9270	516
355	20240430	132900	459798150	9270	9270	9270	9270	13
356	20240430	132800	459677640	9270	9260	9270	9260	1162
357	20240430	132700	448917490	9260	9250	9260	9250	19
358	20240430	132600	448741730	9260	9250	9260	9240	355
359	20240430	132500	445457480	9250	9250	9260	9250	47
360	20240430	132400	445022580	9250	9260	9260	9250	6
361	20240430	132300	444967070	9250	9250	9250	9250	479
362	20240430	132200	440536320	9240	9240	9240	9240	1
363	20240430	132100	440527080	9240	9240	9240	9240	101
364	20240430	132000	439593840	9250	9260	9260	9250	62
365	20240430	131900	439020320	9260	9260	9260	9250	340
366	20240430	131800	435874920	9260	9260	9260	9250	4
367	20240430	131700	435837890	9260	9260	9260	9250	262
368	20240430	131600	433411880	9250	9250	9250	9250	24
369	20240430	131500	433189880	9250	9250	9250	9240	976
370	20240430	131400	424161900	9250	9260	9260	9250	193
371	20240430	131300	422376640	9250	9250	9250	9250	4
372	20240430	131200	422339640	9250	9250	9250	9250	1440
373	20240430	131100	409019640	9250	9250	9250	9250	5
374	20240430	131000	408973390	9240	9240	9250	9240	101
375	20240430	130900	408040040	9240	9240	9250	9240	14
376	20240430	130800	407910660	9250	9250	9250	9250	201
377	20240430	130700	406051410	9250	9250	9250	9250	734
378	20240430	130600	399261910	9240	9250	9250	9240	254
379	20240430	130500	396912580	9250	9240	9250	9230	99
380	20240430	130400	395998540	9240	9240	9250	9230	774
381	20240430	130300	388844350	9240	9230	9240	9230	21
382	20240430	130200	388650510	9230	9210	9230	9210	1121
383	20240430	130100	378312880	9210	9210	9210	9210	100
384	20240430	130000	377391880	9200	9220	9220	9200	114
385	20240430	125900	376342600	9220	9220	9220	9220	0
386	20240430	125800	376342600	9220	9220	9220	9220	5
387	20240430	125700	376296500	9220	9220	9220	9220	3
388	20240430	125600	376268840	9220	9220	9220	9220	167
389	20240430	125500	374729100	9220	9220	9220	9220	2
390	20240430	125400	374710660	9220	9200	9220	9200	3
391	20240430	125300	374683020	9210	9210	9210	9180	461
392	20240430	125200	370443870	9210	9210	9210	9210	100
393	20240430	125100	369522870	9220	9210	9220	9210	6
394	20240430	125000	369467560	9220	9220	9220	9210	554
395	20240430	124900	364362790	9220	9210	9220	9210	45
396	20240430	124800	363947900	9220	9220	9220	9210	64
397	20240430	124700	363357830	9220	9210	9220	9210	68
398	20240430	124600	362731530	9190	9190	9220	9190	3856
399	20240430	124500	327251430	9180	9180	9180	9180	31
400	20240430	124400	326966850	9190	9190	9190	9190	10
401	20240430	124300	326874950	9180	9180	9180	9180	180
402	20240430	124200	325222550	9190	9190	9190	9190	3
403	20240430	124100	325194980	9190	9190	9190	9190	103
404	20240430	124000	324248410	9180	9190	9190	9180	31
405	20240430	123900	323963530	9190	9190	9190	9190	3
406	20240430	123800	323935960	9190	9190	9190	9190	12
407	20240430	123700	323825680	9180	9190	9190	9180	63
408	20240430	123600	323247120	9190	9190	9190	9190	440
409	20240430	123500	319203520	9190	9180	9190	9180	28
410	20240430	123400	318946210	9190	9190	9190	9180	3
411	20240430	123300	318918650	9180	9180	9180	9180	81
412	20240430	123200	318175070	9180	9180	9180	9180	41
413	20240430	123100	317798690	9180	9180	9180	9180	296
414	20240430	123000	315081410	9190	9190	9190	9190	9
415	20240430	122900	314998700	9190	9190	9190	9180	32
416	20240430	122800	314704830	9190	9190	9190	9190	10
417	20240430	122700	314612930	9190	9190	9190	9190	110
418	20240430	122600	313602030	9190	9190	9190	9190	10
419	20240430	122500	313510130	9190	9190	9190	9190	27
420	20240430	122400	313262000	9190	9200	9200	9190	20
421	20240430	122300	313078130	9200	9180	9200	9180	2017
422	20240430	122200	294534840	9190	9190	9190	9180	291
423	20240430	122100	291861550	9190	9180	9190	9180	18
424	20240430	122000	291696140	9180	9180	9180	9180	3
425	20240430	121900	291668600	9180	9180	9180	9180	593
426	20240430	121800	286224860	9180	9170	9180	9170	452
427	20240430	121700	282075520	9170	9170	9170	9170	0
428	20240430	121600	282075520	9170	9170	9170	9170	360
429	20240430	121500	278774320	9180	9180	9180	9180	10
430	20240430	121400	278682520	9180	9170	9180	9170	884
431	20240430	121300	270575890	9170	9160	9170	9160	350
432	20240430	121200	267369690	9160	9160	9160	9160	0
433	20240430	121100	267369690	9160	9160	9160	9160	0
434	20240430	121000	267369690	9160	9160	9160	9160	0
435	20240430	120900	267369690	9160	9160	9160	9160	10
436	20240430	120800	267278090	9160	9160	9160	9160	13
437	20240430	120700	267159010	9160	9170	9170	9160	60
438	20240430	120600	266609020	9170	9150	9170	9150	2802
439	20240430	120500	240955180	9150	9150	9150	9140	16
440	20240430	120400	240808910	9140	9140	9140	9140	0
441	20240430	120300	240808910	9140	9140	9140	9140	790
442	20240430	120200	233588310	9140	9140	9140	9140	1000
443	20240430	120100	224448310	9140	9140	9140	9140	1
444	20240430	120000	224439170	9130	9130	9130	9130	36
445	20240430	115900	224110490	9130	9130	9130	9130	21
446	20240430	115800	223918760	9130	9130	9140	9130	67
447	20240430	115700	223307040	9130	9130	9130	9130	1
448	20240430	115600	223297910	9130	9130	9130	9130	0
449	20240430	115500	223297910	9130	9130	9130	9130	0
450	20240430	115400	223297910	9130	9130	9130	9130	7
451	20240430	115300	223234000	9130	9130	9130	9130	143
452	20240430	115200	221928410	9130	9120	9130	9120	91
453	20240430	115100	221098090	9120	9120	9120	9120	0
454	20240430	115000	221098090	9120	9120	9120	9120	0
455	20240430	114900	221098090	9120	9120	9120	9120	100
456	20240430	114800	220186090	9120	9120	9120	9120	1078
457	20240430	114700	210354730	9120	9120	9120	9120	0
458	20240430	114600	210354730	9120	9110	9120	9110	107
459	20240430	114500	209378950	9110	9120	9120	9110	29
460	20240430	114400	209114530	9110	9100	9110	9100	463
461	20240430	114300	204896620	9100	9100	9100	9100	3
462	20240430	114200	204869320	9100	9110	9110	9100	181
463	20240430	114100	203221580	9110	9110	9110	9110	6
464	20240430	114000	203166920	9110	9110	9110	9110	418
465	20240430	113900	199358940	9100	9100	9100	9090	1529
466	20240430	113800	185445060	9100	9100	9100	9100	13
467	20240430	113700	185326760	9100	9100	9100	9090	53
468	20240430	113600	184844860	9100	9100	9100	9100	52
469	20240430	113500	184371660	9100	9100	9100	9100	25
470	20240430	113400	184144160	9100	9100	9100	9100	11
471	20240430	113300	184044060	9100	9100	9100	9090	289
472	20240430	113200	181414660	9100	9100	9100	9100	45
473	20240430	113100	181005160	9100	9100	9100	9100	11
474	20240430	113000	180905060	9100	9100	9100	9100	0
475	20240430	112900	180905060	9100	9100	9100	9100	0
476	20240430	112800	180905060	9100	9100	9100	9100	0
477	20240430	112700	180905060	9100	9090	9100	9090	120
478	20240430	112600	179814240	9090	9090	9090	9090	0
479	20240430	112500	179814240	9090	9090	9090	9090	0
480	20240430	112400	179814240	9090	9090	9090	9090	0
481	20240430	112300	179814240	9090	9090	9090	9090	10
482	20240430	112200	179723340	9090	9090	9090	9090	0
483	20240430	112100	179723340	9090	9090	9090	9090	0
484	20240430	112000	179723340	9090	9090	9090	9090	0
485	20240430	111900	179723340	9090	9090	9090	9090	16
486	20240430	111800	179577900	9090	9090	9090	9090	0
487	20240430	111700	179577900	9090	9090	9090	9090	0
488	20240430	111600	179577900	9090	9090	9090	9090	0
489	20240430	111500	179577900	9090	9090	9090	9090	10
490	20240430	111400	179487000	9090	9090	9090	9090	2
491	20240430	111300	179468820	9090	9090	9090	9090	16
492	20240430	111200	179323380	9090	9090	9090	9090	10
493	20240430	111100	179232480	9080	9080	9080	9080	0
494	20240430	111000	179232480	9080	9080	9080	9080	0
495	20240430	110900	179232480	9080	9080	9080	9080	3
496	20240430	110800	179205240	9090	9090	9090	9090	417
497	20240430	110700	175414710	9090	9090	9090	9090	25
498	20240430	110600	175187460	9080	9080	9080	9080	0
499	20240430	110500	175187460	9080	9080	9080	9080	102
500	20240430	110400	174261300	9080	9080	9080	9080	1
501	20240430	110300	174252220	9080	9090	9090	9080	100
502	20240430	110200	173344100	9090	9090	9090	9090	0
503	20240430	110100	173344100	9090	9090	9090	9090	0
504	20240430	110000	173344100	9090	9090	9090	9090	4
505	20240430	105900	173307740	9090	9100	9100	9090	93
506	20240430	105800	172462360	9090	9090	9090	9090	74
507	20240430	105700	171789700	9080	9080	9080	9080	0
508	20240430	105600	171789700	9080	9080	9080	9080	0
509	20240430	105500	171789700	9080	9080	9080	9080	0
510	20240430	105400	171789700	9080	9080	9080	9080	2
511	20240430	105300	171771540	9060	9060	9060	9060	0
512	20240430	105200	171771540	9060	9060	9060	9060	0
513	20240430	105100	171771540	9060	9070	9070	9060	625
514	20240430	105000	166103750	9070	9070	9070	9070	1
515	20240430	104900	166094680	9060	9070	9070	9060	13
516	20240430	104800	165976800	9070	9070	9070	9070	1
517	20240430	104700	165967730	9050	9050	9050	9050	0
518	20240430	104600	165967730	9050	9050	9050	9050	0
519	20240430	104500	165967730	9050	9060	9070	9050	286
520	20240430	104400	163377580	9070	9070	9070	9070	0
521	20240430	104300	163377580	9070	9070	9070	9060	212
522	20240430	104200	161454750	9060	9060	9060	9060	0
523	20240430	104100	161454750	9060	9060	9060	9060	0
524	20240430	104000	161454750	9060	9060	9060	9060	20
525	20240430	103900	161273550	9060	9060	9060	9060	60
526	20240430	103800	160729950	9070	9070	9070	9070	10
527	20240430	103700	160639250	9070	9070	9070	9070	0
528	20240430	103600	160639250	9070	9070	9070	9070	8
529	20240430	103500	160566690	9060	9060	9060	9060	0
530	20240430	103400	160566690	9060	9070	9070	9060	83
531	20240430	103300	159813950	9070	9070	9070	9070	0
532	20240430	103200	159813950	9070	9070	9070	9070	6
533	20240430	103100	159759530	9070	9070	9070	9070	70
534	20240430	103000	159124630	9060	9060	9060	9060	0
535	20240430	102900	159124630	9060	9060	9060	9060	0
536	20240430	102800	159124630	9060	9060	9060	9060	0
537	20240430	102700	159124630	9060	9060	9060	9060	1277
538	20240430	102600	147555010	9060	9060	9060	9060	0
539	20240430	102500	147555010	9060	9060	9060	9050	105
540	20240430	102400	146603750	9060	9070	9070	9060	32
541	20240430	102300	146313720	9070	9080	9080	9070	1057
542	20240430	102200	136723320	9090	9090	9090	9090	1
543	20240430	102100	136714230	9090	9090	9090	9090	48
544	20240430	102000	136277910	9090	9090	9100	9080	48
545	20240430	101900	135841660	9080	9080	9080	9080	0
546	20240430	101800	135841660	9080	9080	9080	9080	4
547	20240430	101700	135805340	9100	9100	9100	9100	0
548	20240430	101600	135805340	9100	9100	9100	9100	10
549	20240430	101500	135714340	9080	9090	9090	9080	12
550	20240430	101400	135605280	9090	9100	9100	9090	278
551	20240430	101300	133075880	9110	9110	9110	9110	0
552	20240430	101200	133075880	9110	9110	9110	9110	0
553	20240430	101100	133075880	9110	9110	9110	9110	0
554	20240430	101000	133075880	9110	9110	9110	9110	0
555	20240430	100900	133075880	9110	9110	9110	9110	10
556	20240430	100800	132984780	9110	9110	9110	9110	0
557	20240430	100700	132984780	9110	9110	9110	9110	327
558	20240430	100600	130005810	9110	9110	9110	9110	0
559	20240430	100500	130005810	9110	9110	9110	9110	0
560	20240430	100400	130005810	9110	9110	9110	9110	200
561	20240430	100300	128183810	9110	9120	9120	9110	111
562	20240430	100200	127172490	9110	9110	9110	9110	30
563	20240430	100100	126899190	9120	9120	9120	9120	1
564	20240430	100000	126890070	9120	9120	9120	9120	0
565	20240430	095900	126890070	9120	9120	9120	9120	51
566	20240430	095800	126424950	9120	9120	9120	9120	15
567	20240430	095700	126288150	9120	9120	9120	9110	13
568	20240430	095600	126169690	9110	9120	9120	9110	11
569	20240430	095500	126069380	9120	9120	9120	9120	6
570	20240430	095400	126014660	9120	9120	9120	9120	10
571	20240430	095300	125923460	9120	9120	9120	9120	0
572	20240430	095200	125923460	9120	9120	9120	9120	10
573	20240430	095100	125832260	9120	9120	9120	9120	22
574	20240430	095000	125631620	9120	9120	9120	9120	18
575	20240430	094900	125467460	9120	9120	9120	9120	110
576	20240430	094800	124464260	9130	9120	9130	9120	36
577	20240430	094700	124135930	9120	9120	9120	9120	41
578	20240430	094600	123762010	9120	9120	9120	9120	10
579	20240430	094500	123670810	9110	9120	9120	9110	28
580	20240430	094400	123415460	9120	9130	9130	9120	186
581	20240430	094300	121719040	9130	9130	9130	9130	0
582	20240430	094200	121719040	9130	9130	9130	9130	17
583	20240430	094100	121563830	9120	9120	9120	9120	281
584	20240430	094000	119001110	9120	9130	9130	9120	901
585	20240430	093900	110775020	9130	9130	9130	9130	2358
586	20240430	093800	89246480	9140	9130	9140	9130	1800
587	20240430	093700	72811120	9120	9120	9120	9120	84
588	20240430	093600	72045040	9120	9120	9120	9120	2
589	20240430	093500	72026800	9120	9120	9120	9120	0
590	20240430	093400	72026800	9120	9130	9130	9120	2
591	20240430	093300	72008550	9130	9130	9140	9130	603
592	20240430	093200	66498160	9130	9130	9130	9130	112
593	20240430	093100	65475600	9130	9120	9130	9120	481
594	20240430	093000	61085340	9120	9120	9120	9110	129
595	20240430	092900	59909080	9120	9100	9120	9100	106
596	20240430	092800	58942600	9110	9080	9110	9080	2974
597	20240430	092700	31896110	9080	9080	9080	9080	200
598	20240430	092600	30080110	9070	9070	9070	9070	0
599	20240430	092500	30080110	9070	9070	9070	9070	0
600	20240430	092400	30080110	9070	9070	9070	9070	0
601	20240430	092300	30080110	9070	9070	9070	9070	121
602	20240430	092200	28982640	9070	9070	9070	9070	168
603	20240430	092100	27458880	9070	9070	9070	9070	0
604	20240430	092000	27458880	9070	9070	9070	9070	2
605	20240430	091900	27440740	9070	9070	9070	9070	0
606	20240430	091800	27440740	9070	9070	9070	9070	2
607	20240430	091700	27422600	9070	9070	9070	9070	0
608	20240430	091600	27422600	9070	9070	9070	9070	11
609	20240430	091500	27322830	9070	9070	9080	9070	951
610	20240430	091400	18691940	9070	9060	9070	9050	94
611	20240430	091300	17840730	9060	9060	9060	9060	0
612	20240430	091200	17840730	9060	9070	9070	9060	3
613	20240430	091100	17813530	9070	9070	9070	9070	0
614	20240430	091000	17813530	9070	9070	9070	9070	0
615	20240430	090900	17813530	9070	9070	9070	9070	51
616	20240430	090800	17350960	9070	9070	9070	9070	33
617	20240430	090700	17051650	9060	9060	9060	9060	5
618	20240430	090600	17006350	9060	9060	9060	9060	5
619	20240430	090500	16961050	9080	9060	9080	9050	6
620	20240430	090400	16906710	9050	9050	9050	9050	0
621	20240430	090300	16906710	9050	9050	9050	9050	0
622	20240430	090200	16906710	9050	9070	9070	9050	683
623	20240430	090100	10718500	9080	9080	9080	9080	32
624	20240430	090000	10427940	9080	9100	9110	9080	1146