KissMeData/235980/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204900	1750695540	9700	9700	9700	9700	3131
3	20240430	204800	1750695540	9700	9700	9700	9700	0
4	20240430	204700	1750695540	9700	9700	9700	9700	0
5	20240430	204600	1750695540	9700	9700	9700	9700	0
6	20240430	204500	1750695540	9700	9700	9700	9700	0
7	20240430	204400	1750695540	9700	9700	9700	9700	0
8	20240430	204300	1750695540	9700	9700	9700	9700	0
9	20240430	204200	1750695540	9700	9700	9700	9700	0
10	20240430	204100	1750695540	9700	9700	9700	9700	0
11	20240430	204000	1750695540	9700	9700	9700	9700	0
12	20240430	203900	1750695540	9700	9700	9700	9700	0
13	20240430	203800	1750695540	9700	9700	9700	9700	0
14	20240430	203700	1750695540	9700	9700	9700	9700	0
15	20240430	203600	1750695540	9700	9700	9700	9700	0
16	20240430	203500	1750695540	9700	9700	9700	9700	0
17	20240430	203400	1750695540	9700	9700	9700	9700	0
18	20240430	203300	1750695540	9700	9700	9700	9700	0
19	20240430	203200	1750695540	9700	9700	9700	9700	0
20	20240430	203100	1750695540	9700	9700	9700	9700	0
21	20240430	203000	1750695540	9700	9700	9700	9700	0
22	20240430	202900	1750695540	9700	9700	9700	9700	0
23	20240430	202800	1750695540	9700	9700	9700	9700	0
24	20240430	202700	1750695540	9700	9700	9700	9700	0
25	20240430	202600	1750695540	9700	9700	9700	9700	0
26	20240430	202500	1750695540	9700	9700	9700	9700	0
27	20240430	202400	1750695540	9700	9700	9700	9700	0
28	20240430	202300	1750695540	9700	9700	9700	9700	0
29	20240430	202200	1750695540	9700	9700	9700	9700	0
30	20240430	202100	1750695540	9700	9700	9700	9700	0
31	20240430	202000	1750695540	9700	9700	9700	9700	0
32	20240430	201900	1750695540	9700	9700	9700	9700	3131
33	20240430	201800	1750695540	9700	9700	9700	9700	0
34	20240430	201700	1750695540	9700	9700	9700	9700	0
35	20240430	201600	1750695540	9700	9700	9700	9700	0
36	20240430	201500	1750695540	9700	9700	9700	9700	0
37	20240430	201400	1750695540	9700	9700	9700	9700	0
38	20240430	201300	1750695540	9700	9700	9700	9700	0
39	20240430	201200	1750695540	9700	9700	9700	9700	0
40	20240430	201100	1750695540	9700	9700	9700	9700	0
41	20240430	201000	1750695540	9700	9700	9700	9700	0
42	20240430	200900	1750695540	9700	9700	9700	9700	0
43	20240430	200800	1750695540	9700	9700	9700	9700	0
44	20240430	200700	1750695540	9700	9700	9700	9700	0
45	20240430	200600	1750695540	9700	9700	9700	9700	0
46	20240430	200500	1750695540	9700	9700	9700	9700	0
47	20240430	200400	1750695540	9700	9700	9700	9700	0
48	20240430	200300	1750695540	9700	9700	9700	9700	0
49	20240430	200200	1750695540	9700	9700	9700	9700	0
50	20240430	200100	1750695540	9700	9700	9700	9700	0
51	20240430	200000	1750695540	9700	9700	9700	9700	0
52	20240430	195900	1750695540	9700	9700	9700	9700	0
53	20240430	195800	1750695540	9700	9700	9700	9700	0
54	20240430	195700	1750695540	9700	9700	9700	9700	0
55	20240430	195600	1750695540	9700	9700	9700	9700	0
56	20240430	195500	1750695540	9700	9700	9700	9700	0
57	20240430	195400	1750695540	9700	9700	9700	9700	0
58	20240430	195300	1750695540	9700	9700	9700	9700	0
59	20240430	195200	1750695540	9700	9700	9700	9700	0
60	20240430	195100	1750695540	9700	9700	9700	9700	0
61	20240430	195000	1750695540	9700	9700	9700	9700	0
62	20240430	194900	1750695540	9700	9700	9700	9700	3131
63	20240430	194800	1750695540	9700	9700	9700	9700	0
64	20240430	194700	1750695540	9700	9700	9700	9700	0
65	20240430	194600	1750695540	9700	9700	9700	9700	0
66	20240430	194500	1750695540	9700	9700	9700	9700	0
67	20240430	194400	1750695540	9700	9700	9700	9700	0
68	20240430	194300	1750695540	9700	9700	9700	9700	0
69	20240430	194200	1750695540	9700	9700	9700	9700	0
70	20240430	194100	1750695540	9700	9700	9700	9700	0
71	20240430	194000	1750695540	9700	9700	9700	9700	0
72	20240430	193900	1750695540	9700	9700	9700	9700	0
73	20240430	193800	1750695540	9700	9700	9700	9700	0
74	20240430	193700	1750695540	9700	9700	9700	9700	0
75	20240430	193600	1750695540	9700	9700	9700	9700	0
76	20240430	193500	1750695540	9700	9700	9700	9700	0
77	20240430	193400	1750695540	9700	9700	9700	9700	0
78	20240430	193300	1750695540	9700	9700	9700	9700	0
79	20240430	193200	1750695540	9700	9700	9700	9700	0
80	20240430	193100	1750695540	9700	9700	9700	9700	0
81	20240430	193000	1750695540	9700	9700	9700	9700	0
82	20240430	192900	1750695540	9700	9700	9700	9700	0
83	20240430	192800	1750695540	9700	9700	9700	9700	0
84	20240430	192700	1750695540	9700	9700	9700	9700	0
85	20240430	192600	1750695540	9700	9700	9700	9700	0
86	20240430	192500	1750695540	9700	9700	9700	9700	0
87	20240430	192400	1750695540	9700	9700	9700	9700	0
88	20240430	192300	1750695540	9700	9700	9700	9700	0
89	20240430	192200	1750695540	9700	9700	9700	9700	0
90	20240430	192100	1750695540	9700	9700	9700	9700	0
91	20240430	192000	1750695540	9700	9700	9700	9700	0
92	20240430	191900	1750695540	9700	9700	9700	9700	3131
93	20240430	191800	1750695540	9700	9700	9700	9700	0
94	20240430	191700	1750695540	9700	9700	9700	9700	0
95	20240430	191600	1750695540	9700	9700	9700	9700	0
96	20240430	191500	1750695540	9700	9700	9700	9700	0
97	20240430	191400	1750695540	9700	9700	9700	9700	0
98	20240430	191300	1750695540	9700	9700	9700	9700	0
99	20240430	191200	1750695540	9700	9700	9700	9700	0
100	20240430	191100	1750695540	9700	9700	9700	9700	0
101	20240430	191000	1750695540	9700	9700	9700	9700	0
102	20240430	190900	1750695540	9700	9700	9700	9700	0
103	20240430	190800	1750695540	9700	9700	9700	9700	0
104	20240430	190700	1750695540	9700	9700	9700	9700	0
105	20240430	190600	1750695540	9700	9700	9700	9700	0
106	20240430	190500	1750695540	9700	9700	9700	9700	0
107	20240430	190400	1750695540	9700	9700	9700	9700	0
108	20240430	190300	1750695540	9700	9700	9700	9700	0
109	20240430	190200	1750695540	9700	9700	9700	9700	0
110	20240430	190100	1750695540	9700	9700	9700	9700	0
111	20240430	190000	1750695540	9700	9700	9700	9700	0
112	20240430	185900	1750695540	9700	9700	9700	9700	0
113	20240430	185800	1750695540	9700	9700	9700	9700	0
114	20240430	185700	1750695540	9700	9700	9700	9700	0
115	20240430	185600	1750695540	9700	9700	9700	9700	0
116	20240430	185500	1750695540	9700	9700	9700	9700	0
117	20240430	185400	1750695540	9700	9700	9700	9700	0
118	20240430	185300	1750695540	9700	9700	9700	9700	0
119	20240430	185200	1750695540	9700	9700	9700	9700	0
120	20240430	185100	1750695540	9700	9700	9700	9700	0
121	20240430	185000	1750695540	9700	9700	9700	9700	0
122	20240430	184900	1750695540	9700	9700	9700	9700	3131
123	20240430	184800	1750695540	9700	9700	9700	9700	0
124	20240430	184700	1750695540	9700	9700	9700	9700	0
125	20240430	184600	1750695540	9700	9700	9700	9700	0
126	20240430	184500	1750695540	9700	9700	9700	9700	0
127	20240430	184400	1750695540	9700	9700	9700	9700	0
128	20240430	184300	1750695540	9700	9700	9700	9700	0
129	20240430	184200	1750695540	9700	9700	9700	9700	0
130	20240430	184100	1750695540	9700	9700	9700	9700	0
131	20240430	184000	1750695540	9700	9700	9700	9700	0
132	20240430	183900	1750695540	9700	9700	9700	9700	0
133	20240430	183800	1750695540	9700	9700	9700	9700	0
134	20240430	183700	1750695540	9700	9700	9700	9700	0
135	20240430	183600	1750695540	9700	9700	9700	9700	0
136	20240430	183500	1750695540	9700	9700	9700	9700	0
137	20240430	183400	1750695540	9700	9700	9700	9700	0
138	20240430	183300	1750695540	9700	9700	9700	9700	0
139	20240430	183200	1750695540	9700	9700	9700	9700	0
140	20240430	183100	1750695540	9700	9700	9700	9700	0
141	20240430	183000	1750695540	9700	9700	9700	9700	0
142	20240430	182900	1750695540	9700	9700	9700	9700	0
143	20240430	182800	1750695540	9700	9700	9700	9700	0
144	20240430	182700	1750695540	9700	9700	9700	9700	0
145	20240430	182600	1750695540	9700	9700	9700	9700	0
146	20240430	182500	1750695540	9700	9700	9700	9700	0
147	20240430	182400	1750695540	9700	9700	9700	9700	0
148	20240430	182300	1750695540	9700	9700	9700	9700	0
149	20240430	182200	1750695540	9700	9700	9700	9700	0
150	20240430	182100	1750695540	9700	9700	9700	9700	0
151	20240430	182000	1750695540	9700	9700	9700	9700	0
152	20240430	181900	1750695540	9700	9700	9700	9700	3131
153	20240430	181800	1750695540	9700	9700	9700	9700	0
154	20240430	181700	1750695540	9700	9700	9700	9700	0
155	20240430	181600	1750695540	9700	9700	9700	9700	0
156	20240430	181500	1750695540	9700	9700	9700	9700	0
157	20240430	181400	1750695540	9700	9700	9700	9700	0
158	20240430	181300	1750695540	9700	9700	9700	9700	0
159	20240430	181200	1750695540	9700	9700	9700	9700	0
160	20240430	181100	1750695540	9700	9700	9700	9700	0
161	20240430	181000	1750695540	9700	9700	9700	9700	0
162	20240430	180900	1750695540	9700	9700	9700	9700	0
163	20240430	180800	1750695540	9700	9700	9700	9700	0
164	20240430	180700	1750695540	9700	9700	9700	9700	0
165	20240430	180600	1750695540	9700	9700	9700	9700	0
166	20240430	180500	1750695540	9700	9700	9700	9700	0
167	20240430	180400	1750695540	9700	9700	9700	9700	0
168	20240430	180300	1750695540	9700	9700	9700	9700	0
169	20240430	180200	1750695540	9700	9700	9700	9700	0
170	20240430	180100	1750695540	9700	9700	9700	9700	0
171	20240430	180000	1750695540	9700	9700	9700	9700	0
172	20240430	175900	1750695540	9700	9700	9700	9700	0
173	20240430	175800	1750695540	9700	9700	9700	9700	0
174	20240430	175700	1750695540	9700	9700	9700	9700	0
175	20240430	175600	1750695540	9700	9700	9700	9700	0
176	20240430	175500	1750695540	9700	9700	9700	9700	0
177	20240430	175400	1750695540	9700	9700	9700	9700	0
178	20240430	175300	1750695540	9700	9700	9700	9700	0
179	20240430	175200	1750695540	9700	9700	9700	9700	0
180	20240430	175100	1750695540	9700	9700	9700	9700	0
181	20240430	175000	1750695540	9700	9700	9700	9700	0
182	20240430	174900	1750695540	9700	9700	9700	9700	3131
183	20240430	174800	1750695540	9700	9700	9700	9700	0
184	20240430	174700	1750695540	9700	9700	9700	9700	0
185	20240430	174600	1750695540	9700	9700	9700	9700	0
186	20240430	174500	1750695540	9700	9700	9700	9700	0
187	20240430	174400	1750695540	9700	9700	9700	9700	0
188	20240430	174300	1750695540	9700	9700	9700	9700	0
189	20240430	174200	1750695540	9700	9700	9700	9700	0
190	20240430	174100	1750695540	9700	9700	9700	9700	0
191	20240430	174000	1750695540	9700	9700	9700	9700	0
192	20240430	173900	1750695540	9700	9700	9700	9700	0
193	20240430	173800	1750695540	9700	9700	9700	9700	0
194	20240430	173700	1750695540	9700	9700	9700	9700	0
195	20240430	173600	1750695540	9700	9700	9700	9700	0
196	20240430	173500	1750695540	9700	9700	9700	9700	0
197	20240430	173400	1750695540	9700	9700	9700	9700	0
198	20240430	173300	1750695540	9700	9700	9700	9700	0
199	20240430	173200	1750695540	9700	9700	9700	9700	0
200	20240430	173100	1750695540	9700	9700	9700	9700	0
201	20240430	173000	1750695540	9700	9700	9700	9700	0
202	20240430	172900	1750695540	9700	9700	9700	9700	0
203	20240430	172800	1750695540	9700	9700	9700	9700	0
204	20240430	172700	1750695540	9700	9700	9700	9700	0
205	20240430	172600	1750695540	9700	9700	9700	9700	0
206	20240430	172500	1750695540	9700	9700	9700	9700	0
207	20240430	172400	1750695540	9700	9700	9700	9700	0
208	20240430	172300	1750695540	9700	9700	9700	9700	0
209	20240430	172200	1750695540	9700	9700	9700	9700	0
210	20240430	172100	1750695540	9700	9700	9700	9700	0
211	20240430	172000	1750695540	9700	9700	9700	9700	0
212	20240430	171900	1750695540	9700	9700	9700	9700	3131
213	20240430	171800	1750695540	9700	9700	9700	9700	0
214	20240430	171700	1750695540	9700	9700	9700	9700	0
215	20240430	171600	1750695540	9700	9700	9700	9700	0
216	20240430	171500	1750695540	9700	9700	9700	9700	0
217	20240430	171400	1750695540	9700	9700	9700	9700	0
218	20240430	171300	1750695540	9700	9700	9700	9700	0
219	20240430	171200	1750695540	9700	9700	9700	9700	0
220	20240430	171100	1750695540	9700	9700	9700	9700	0
221	20240430	171000	1750695540	9700	9700	9700	9700	0
222	20240430	170900	1750695540	9700	9700	9700	9700	0
223	20240430	170800	1750695540	9700	9700	9700	9700	0
224	20240430	170700	1750695540	9700	9700	9700	9700	0
225	20240430	170600	1750695540	9700	9700	9700	9700	0
226	20240430	170500	1750695540	9700	9700	9700	9700	0
227	20240430	170400	1750695540	9700	9700	9700	9700	0
228	20240430	170300	1750695540	9700	9700	9700	9700	0
229	20240430	170200	1750695540	9700	9700	9700	9700	0
230	20240430	170100	1750695540	9700	9700	9700	9700	0
231	20240430	170000	1750695540	9700	9700	9700	9700	0
232	20240430	165900	1750695540	9700	9700	9700	9700	0
233	20240430	165800	1750695540	9700	9700	9700	9700	0
234	20240430	165700	1750695540	9700	9700	9700	9700	0
235	20240430	165600	1750695540	9700	9700	9700	9700	0
236	20240430	165500	1750695540	9700	9700	9700	9700	0
237	20240430	165400	1750695540	9700	9700	9700	9700	0
238	20240430	165300	1750695540	9700	9700	9700	9700	0
239	20240430	165200	1750695540	9700	9700	9700	9700	0
240	20240430	165100	1750695540	9700	9700	9700	9700	0
241	20240430	165000	1750695540	9700	9700	9700	9700	0
242	20240430	164900	1750695540	9700	9700	9700	9700	3131
243	20240430	164800	1750695540	9700	9700	9700	9700	0
244	20240430	164700	1750695540	9700	9700	9700	9700	0
245	20240430	164600	1750695540	9700	9700	9700	9700	0
246	20240430	164500	1750695540	9700	9700	9700	9700	0
247	20240430	164400	1750695540	9700	9700	9700	9700	0
248	20240430	164300	1750695540	9700	9700	9700	9700	0
249	20240430	164200	1750695540	9700	9700	9700	9700	0
250	20240430	164100	1750695540	9700	9700	9700	9700	0
251	20240430	164000	1750695540	9700	9700	9700	9700	0
252	20240430	163900	1750695540	9700	9700	9700	9700	0
253	20240430	163800	1750695540	9700	9700	9700	9700	0
254	20240430	163700	1750695540	9700	9700	9700	9700	0
255	20240430	163600	1750695540	9700	9700	9700	9700	0
256	20240430	163500	1750695540	9700	9700	9700	9700	0
257	20240430	163400	1750695540	9700	9700	9700	9700	0
258	20240430	163300	1750695540	9700	9700	9700	9700	0
259	20240430	163200	1750695540	9700	9700	9700	9700	0
260	20240430	163100	1750695540	9700	9700	9700	9700	0
261	20240430	163000	1750695540	9700	9700	9700	9700	0
262	20240430	162900	1750695540	9700	9700	9700	9700	0
263	20240430	162800	1750695540	9700	9700	9700	9700	0
264	20240430	162700	1750695540	9700	9700	9700	9700	0
265	20240430	162600	1750695540	9700	9700	9700	9700	0
266	20240430	162500	1750695540	9700	9700	9700	9700	0
267	20240430	162400	1750695540	9700	9700	9700	9700	0
268	20240430	162300	1750695540	9700	9700	9700	9700	0
269	20240430	162200	1750695540	9700	9700	9700	9700	0
270	20240430	162100	1750695540	9700	9700	9700	9700	0
271	20240430	162000	1750695540	9700	9700	9700	9700	0
272	20240430	161900	1750695540	9700	9700	9700	9700	3131
273	20240430	161800	1750695540	9700	9700	9700	9700	0
274	20240430	161700	1750695540	9700	9700	9700	9700	0
275	20240430	161600	1750695540	9700	9700	9700	9700	0
276	20240430	161500	1750695540	9700	9700	9700	9700	0
277	20240430	161400	1750695540	9700	9700	9700	9700	0
278	20240430	161300	1750695540	9700	9700	9700	9700	0
279	20240430	161200	1750695540	9700	9700	9700	9700	0
280	20240430	161100	1750695540	9700	9700	9700	9700	0
281	20240430	161000	1750695540	9700	9700	9700	9700	0
282	20240430	160900	1750695540	9700	9700	9700	9700	0
283	20240430	160800	1750695540	9700	9700	9700	9700	0
284	20240430	160700	1750695540	9700	9700	9700	9700	0
285	20240430	160600	1750695540	9700	9700	9700	9700	0
286	20240430	160500	1750695540	9700	9700	9700	9700	0
287	20240430	160400	1750695540	9700	9700	9700	9700	0
288	20240430	160300	1750695540	9700	9700	9700	9700	0
289	20240430	160200	1750695540	9700	9700	9700	9700	0
290	20240430	160100	1750695540	9700	9700	9700	9700	0
291	20240430	160000	1750695540	9700	9700	9700	9700	0
292	20240430	155900	1750695540	9700	9700	9700	9700	0
293	20240430	155800	1750695540	9700	9700	9700	9700	0
294	20240430	155700	1750695540	9700	9700	9700	9700	0
295	20240430	155600	1750695540	9700	9700	9700	9700	0
296	20240430	155500	1750695540	9700	9700	9700	9700	0
297	20240430	155400	1750695540	9700	9700	9700	9700	0
298	20240430	155300	1750695540	9700	9700	9700	9700	0
299	20240430	155200	1750695540	9700	9700	9700	9700	0
300	20240430	155100	1750695540	9700	9700	9700	9700	0
301	20240430	155000	1750695540	9700	9700	9700	9700	0
302	20240430	154900	1750695540	9700	9700	9700	9700	3131
303	20240430	154800	1750695540	9700	9700	9700	9700	0
304	20240430	154700	1750695540	9700	9700	9700	9700	0
305	20240430	154600	1750695540	9700	9700	9700	9700	0
306	20240430	154500	1750695540	9700	9700	9700	9700	0
307	20240430	154400	1750695540	9700	9700	9700	9700	0
308	20240430	154300	1750695540	9700	9700	9700	9700	0
309	20240430	154200	1750695540	9700	9700	9700	9700	0
310	20240430	154100	1750695540	9700	9700	9700	9700	0
311	20240430	154000	1750695540	9700	9700	9700	9700	0
312	20240430	153900	1750695540	9700	9700	9700	9700	0
313	20240430	153800	1750695540	9700	9700	9700	9700	0
314	20240430	153700	1750695540	9700	9700	9700	9700	0
315	20240430	153600	1750695540	9700	9700	9700	9700	0
316	20240430	153500	1750695540	9700	9700	9700	9700	0
317	20240430	153400	1750695540	9700	9700	9700	9700	0
318	20240430	153300	1750695540	9700	9700	9700	9700	0
319	20240430	153200	1750695540	9700	9700	9700	9700	0
320	20240430	153100	1750695540	9700	9700	9700	9700	0
321	20240430	153000	1750695540	9700	9700	9700	9700	3131
322	20240430	152900	1720324840	9710	9710	9710	9710	0
323	20240430	152800	1720324840	9710	9710	9710	9710	0
324	20240430	152700	1720324840	9710	9710	9710	9710	0
325	20240430	152600	1720324840	9710	9710	9710	9710	0
326	20240430	152500	1720324840	9710	9710	9710	9710	0
327	20240430	152400	1720324840	9710	9710	9710	9710	0
328	20240430	152300	1720324840	9710	9710	9710	9710	0
329	20240430	152200	1720324840	9710	9710	9710	9710	0
330	20240430	152100	1720324840	9710	9710	9710	9710	0
331	20240430	152000	1720324840	9710	9710	9710	9710	0
332	20240430	151900	1720324840	9710	9720	9720	9700	1903
333	20240430	151800	1701856750	9720	9720	9730	9720	116
334	20240430	151700	1700729090	9720	9720	9720	9710	939
335	20240430	151600	1691611260	9720	9730	9740	9720	969
336	20240430	151500	1682189300	9740	9740	9750	9740	165
337	20240430	151400	1680580770	9730	9740	9740	9730	443
338	20240430	151300	1676266200	9740	9750	9750	9740	353
339	20240430	151200	1672827430	9750	9740	9760	9740	250
340	20240430	151100	1670389850	9740	9750	9750	9740	1235
341	20240430	151000	1658360940	9750	9750	9750	9740	263
342	20240430	150900	1655796780	9750	9750	9750	9750	1
343	20240430	150800	1655787030	9740	9740	9750	9740	141
344	20240430	150700	1654413680	9750	9750	9750	9750	159
345	20240430	150600	1652863430	9740	9740	9740	9740	0
346	20240430	150500	1652863430	9740	9740	9740	9740	0
347	20240430	150400	1652863430	9740	9740	9740	9740	0
348	20240430	150300	1652863430	9740	9740	9740	9740	84
349	20240430	150200	1652045270	9740	9730	9740	9730	977
350	20240430	150100	1642530050	9730	9730	9740	9730	373
351	20240430	150000	1638897810	9730	9740	9740	9700	10442
352	20240430	145900	1537512880	9740	9780	9780	9730	15411
353	20240430	145800	1387301120	9780	9780	9780	9780	21
354	20240430	145700	1387095740	9780	9780	9780	9780	0
355	20240430	145600	1387095740	9780	9780	9780	9780	28
356	20240430	145500	1386821900	9770	9790	9790	9770	116
357	20240430	145400	1385686340	9790	9780	9790	9780	200
358	20240430	145300	1383728580	9770	9770	9780	9770	163
359	20240430	145200	1382135110	9770	9770	9770	9770	166
360	20240430	145100	1380513290	9770	9770	9770	9770	31
361	20240430	145000	1380210420	9770	9770	9770	9770	480
362	20240430	144900	1375520820	9770	9770	9770	9770	200
363	20240430	144800	1373566820	9770	9770	9770	9770	81
364	20240430	144700	1372775450	9770	9780	9780	9770	675
365	20240430	144600	1366174950	9800	9790	9800	9790	10
366	20240430	144500	1366077040	9790	9790	9790	9790	20
367	20240430	144400	1365881240	9780	9800	9800	9780	182
368	20240430	144300	1364098720	9790	9790	9790	9790	147
369	20240430	144200	1362659590	9790	9790	9800	9790	53
370	20240430	144100	1362140420	9780	9780	9780	9780	1
371	20240430	144000	1362130640	9790	9790	9790	9790	5
372	20240430	143900	1362081690	9780	9780	9780	9780	1
373	20240430	143800	1362071910	9780	9790	9790	9780	116
374	20240430	143700	1360936530	9800	9800	9800	9800	122
375	20240430	143600	1359740930	9800	9800	9800	9800	141
376	20240430	143500	1358359130	9790	9790	9790	9790	466
377	20240430	143400	1353796990	9780	9790	9790	9780	2
378	20240430	143300	1353777420	9790	9790	9790	9790	0
379	20240430	143200	1353777420	9790	9790	9790	9790	0
380	20240430	143100	1353777420	9790	9790	9790	9790	324
381	20240430	143000	1350605460	9790	9790	9800	9790	88
382	20240430	142900	1349743430	9800	9790	9800	9790	905
383	20240430	142800	1340875220	9770	9770	9770	9770	150
384	20240430	142700	1339409720	9770	9770	9770	9770	212
385	20240430	142600	1337338480	9770	9760	9770	9760	994
386	20240430	142500	1327636940	9760	9760	9760	9760	200
387	20240430	142400	1325684940	9760	9770	9770	9760	272
388	20240430	142300	1323030150	9770	9770	9770	9760	857
389	20240430	142200	1314661740	9780	9780	9780	9780	51
390	20240430	142100	1314162960	9780	9780	9780	9780	59
391	20240430	142000	1313585940	9800	9770	9810	9770	23
392	20240430	141900	1313361100	9770	9770	9770	9770	320
393	20240430	141800	1310234700	9790	9790	9790	9790	13
394	20240430	141700	1310107430	9820	9780	9820	9780	344
395	20240430	141600	1306743050	9760	9760	9760	9760	120
396	20240430	141500	1305571850	9760	9770	9770	9760	619
397	20240430	141400	1299527290	9770	9780	9780	9770	2794
398	20240430	141300	1272219620	9790	9790	9790	9790	1234
399	20240430	141200	1260138760	9790	9790	9790	9790	0
400	20240430	141100	1260138760	9790	9790	9790	9790	310
401	20240430	141000	1257103860	9790	9800	9800	9790	500
402	20240430	140900	1252208840	9800	9810	9810	9800	593
403	20240430	140800	1246396530	9800	9810	9810	9800	1030
404	20240430	140700	1236295060	9820	9820	9820	9820	90
405	20240430	140600	1235411260	9820	9820	9820	9820	271
406	20240430	140500	1232750040	9810	9820	9820	9810	9
407	20240430	140400	1232661720	9810	9820	9820	9810	145
408	20240430	140300	1231239070	9810	9810	9810	9810	0
409	20240430	140200	1231239070	9810	9810	9810	9810	0
410	20240430	140100	1231239070	9810	9810	9810	9810	0
411	20240430	140000	1231239070	9810	9810	9810	9810	4
412	20240430	135900	1231199830	9810	9810	9810	9810	5
413	20240430	135800	1231150780	9820	9820	9820	9820	27
414	20240430	135700	1230885640	9820	9820	9820	9820	4
415	20240430	135600	1230846360	9820	9810	9820	9810	8
416	20240430	135500	1230767840	9810	9810	9830	9810	75
417	20240430	135400	1230031190	9820	9820	9820	9820	3
418	20240430	135300	1230001730	9820	9810	9820	9810	11
419	20240430	135200	1229893790	9810	9810	9820	9810	41
420	20240430	135100	1229491460	9810	9820	9820	9810	274
421	20240430	135000	1226803480	9810	9810	9810	9810	8
422	20240430	134900	1226725000	9810	9820	9820	9810	525
423	20240430	134800	1221569800	9810	9810	9810	9810	5
424	20240430	134700	1221520750	9810	9820	9820	9800	116
425	20240430	134600	1220383820	9800	9810	9820	9800	35
426	20240430	134500	1220040750	9820	9800	9820	9800	30
427	20240430	134400	1219746650	9810	9790	9820	9790	42
428	20240430	134300	1219334520	9790	9820	9820	9790	929
429	20240430	134200	1210222660	9820	9840	9840	9820	25
430	20240430	134100	1209976780	9830	9820	9830	9820	20
431	20240430	134000	1209780350	9820	9820	9820	9820	30
432	20240430	133900	1209485750	9830	9820	9830	9820	680
433	20240430	133800	1202808050	9820	9830	9840	9820	55
434	20240430	133700	1202266940	9830	9840	9840	9830	712
435	20240430	133600	1195260900	9840	9850	9850	9840	584
436	20240430	133500	1189513550	9840	9830	9840	9820	355
437	20240430	133400	1186025190	9820	9820	9820	9820	34
438	20240430	133300	1185691310	9830	9830	9830	9820	431
439	20240430	133200	1181456040	9830	9840	9840	9830	1153
440	20240430	133100	1170115970	9840	9840	9850	9840	54
441	20240430	133000	1169584410	9850	9850	9850	9840	62
442	20240430	132900	1168973810	9840	9840	9840	9840	44
443	20240430	132800	1168540850	9840	9840	9840	9830	44
444	20240430	132700	1168108190	9850	9840	9850	9840	43
445	20240430	132600	1167685010	9830	9840	9840	9830	164
446	20240430	132500	1166071290	9830	9840	9840	9830	11
447	20240430	132400	1165963100	9840	9830	9840	9830	6
448	20240430	132300	1165904110	9850	9850	9850	9830	15
449	20240430	132200	1165756440	9850	9850	9850	9830	370
450	20240430	132100	1162114090	9840	9840	9840	9840	1
451	20240430	132000	1162104250	9840	9840	9840	9840	2
452	20240430	131900	1162084570	9840	9830	9840	9830	26
453	20240430	131800	1161828980	9830	9830	9830	9830	6
454	20240430	131700	1161770000	9830	9830	9830	9830	150
455	20240430	131600	1160295500	9820	9850	9850	9810	825
456	20240430	131500	1152191500	9850	9850	9850	9840	306
457	20240430	131400	1149177750	9840	9840	9840	9840	10
458	20240430	131300	1149079350	9840	9840	9840	9830	455
459	20240430	131200	1144603120	9850	9850	9850	9850	11
460	20240430	131100	1144494770	9850	9880	9880	9850	3573
461	20240430	131000	1109290580	9880	9880	9880	9880	72
462	20240430	130900	1108579220	9870	9880	9880	9870	200
463	20240430	130800	1106604710	9870	9870	9870	9870	0
464	20240430	130700	1106604710	9870	9890	9890	9870	35
465	20240430	130600	1106259060	9890	9890	9890	9890	235
466	20240430	130500	1103934910	9870	9890	9900	9870	141
467	20240430	130400	1102540270	9880	9880	9880	9880	98
468	20240430	130300	1101572030	9890	9900	9900	9890	588
469	20240430	130200	1095756660	9900	9900	9900	9900	143
470	20240430	130100	1094340960	9900	9900	9900	9900	1568
471	20240430	130000	1078817760	9900	9900	9900	9900	1
472	20240430	125900	1078807860	9900	9900	9900	9900	0
473	20240430	125800	1078807860	9900	9900	9900	9900	25
474	20240430	125700	1078560360	9910	9910	9910	9910	15
475	20240430	125600	1078411710	9910	9910	9910	9910	2
476	20240430	125500	1078391890	9910	9910	9910	9900	571
477	20240430	125400	1072738530	9910	9910	9910	9910	0
478	20240430	125300	1072738530	9910	9920	9920	9900	111
479	20240430	125200	1071638050	9910	9900	9910	9900	289
480	20240430	125100	1068776310	9900	9900	9900	9900	40
481	20240430	125000	1068380310	9910	9930	9930	9910	1610
482	20240430	124900	1052411050	9930	9930	9940	9930	183
483	20240430	124800	1050592860	9930	9930	9930	9920	36
484	20240430	124700	1050235390	9930	9930	9930	9930	724
485	20240430	124600	1043046070	9930	9930	9930	9920	344
486	20240430	124500	1039631950	9930	9920	9930	9920	181
487	20240430	124400	1037834630	9940	9930	9940	9930	216
488	20240430	124300	1035689550	9940	9950	9950	9920	209
489	20240430	124200	1033611830	9950	9910	9950	9900	2546
490	20240430	124100	1008349960	9900	9880	9900	9880	1486
491	20240430	124000	993649670	9880	9870	9880	9870	126
492	20240430	123900	992405040	9880	9880	9880	9880	36
493	20240430	123800	992049360	9880	9880	9880	9880	11
494	20240430	123700	991940680	9880	9870	9880	9870	161
495	20240430	123600	990351510	9870	9870	9870	9870	4
496	20240430	123500	990312030	9870	9880	9880	9870	23
497	20240430	123400	990084890	9900	9840	9900	9840	675
498	20240430	123300	983419190	9850	9840	9850	9840	291
499	20240430	123200	980553140	9840	9840	9840	9840	0
500	20240430	123100	980553140	9840	9830	9840	9830	62
501	20240430	123000	979943570	9840	9840	9840	9840	427
502	20240430	122900	975741890	9830	9830	9830	9830	791
503	20240430	122800	967966360	9820	9820	9830	9820	40
504	20240430	122700	967573460	9820	9820	9820	9820	0
505	20240430	122600	967573460	9820	9820	9820	9820	1
506	20240430	122500	967563640	9820	9830	9830	9820	26
507	20240430	122400	967308310	9830	9820	9830	9820	114
508	20240430	122300	966188330	9820	9820	9820	9820	0
509	20240430	122200	966188330	9820	9810	9820	9810	36
510	20240430	122100	965835160	9820	9820	9820	9820	0
511	20240430	122000	965835160	9820	9820	9820	9820	106
512	20240430	121900	964794240	9810	9810	9810	9810	50
513	20240430	121800	964303740	9810	9810	9830	9810	520
514	20240430	121700	959196760	9810	9810	9810	9810	20
515	20240430	121600	959000560	9800	9800	9800	9800	25
516	20240430	121500	958755560	9800	9800	9800	9800	0
517	20240430	121400	958755560	9800	9800	9800	9800	0
518	20240430	121300	958755560	9800	9790	9800	9790	300
519	20240430	121200	955815810	9790	9790	9790	9790	19
520	20240430	121100	955629800	9790	9790	9790	9790	120
521	20240430	121000	954455000	9790	9790	9790	9790	75
522	20240430	120900	953720750	9790	9790	9790	9790	0
523	20240430	120800	953720750	9790	9790	9790	9790	115
524	20240430	120700	952594900	9790	9790	9790	9790	25
525	20240430	120600	952350150	9800	9800	9800	9800	1
526	20240430	120500	952340350	9790	9800	9800	9790	293
527	20240430	120400	949468960	9810	9800	9810	9800	45
528	20240430	120300	949027760	9810	9810	9810	9810	1
529	20240430	120200	949017950	9810	9810	9810	9810	183
530	20240430	120100	947222720	9800	9800	9800	9800	25
531	20240430	120000	946977720	9800	9790	9800	9790	202
532	20240430	115900	944998130	9790	9790	9790	9790	0
533	20240430	115800	944998130	9790	9790	9790	9790	25
534	20240430	115700	944753380	9790	9790	9790	9790	504
535	20240430	115600	939819220	9780	9790	9790	9780	327
536	20240430	115500	936619890	9790	9790	9790	9780	154
537	20240430	115400	935112490	9790	9790	9790	9790	36
538	20240430	115300	934760050	9790	9790	9790	9790	37
539	20240430	115200	934397820	9790	9790	9790	9780	37
540	20240430	115100	934035840	9790	9790	9790	9790	34
541	20240430	115000	933702980	9790	9790	9790	9790	2
542	20240430	114900	933683400	9780	9790	9800	9780	1236
543	20240430	114800	921587150	9800	9790	9800	9790	265
544	20240430	114700	918992650	9800	9800	9800	9800	366
545	20240430	114600	915405850	9800	9810	9810	9800	27
546	20240430	114500	915141230	9810	9810	9810	9810	31
547	20240430	114400	914837120	9800	9800	9800	9800	1
548	20240430	114300	914827320	9800	9800	9800	9800	25
549	20240430	114200	914582320	9800	9800	9800	9800	0
550	20240430	114100	914582320	9800	9810	9810	9800	201
551	20240430	114000	912612510	9810	9800	9810	9800	689
552	20240430	113900	905858870	9810	9810	9810	9810	0
553	20240430	113800	905858870	9810	9810	9810	9810	0
554	20240430	113700	905858870	9810	9810	9810	9810	27
555	20240430	113600	905594000	9820	9810	9820	9800	302
556	20240430	113500	902629320	9810	9810	9810	9810	373
557	20240430	113400	898970190	9810	9810	9810	9810	155
558	20240430	113300	897449640	9820	9820	9820	9820	100
559	20240430	113200	896467640	9810	9810	9810	9810	50
560	20240430	113100	895977140	9810	9810	9810	9810	12
561	20240430	113000	895859420	9820	9830	9830	9820	407
562	20240430	112900	891862140	9830	9830	9830	9830	0
563	20240430	112800	891862140	9830	9830	9830	9830	116
564	20240430	112700	890721860	9830	9840	9840	9830	30
565	20240430	112600	890426910	9850	9840	9850	9840	198
566	20240430	112500	888478570	9830	9830	9830	9830	1
567	20240430	112400	888468740	9830	9830	9830	9830	25
568	20240430	112300	888222990	9840	9840	9840	9840	1
569	20240430	112200	888213150	9840	9830	9840	9830	87
570	20240430	112100	887357710	9820	9830	9830	9820	26
571	20240430	112000	887102380	9830	9820	9830	9810	659
572	20240430	111900	880629350	9820	9790	9820	9790	409
573	20240430	111800	876619250	9790	9790	9790	9790	233
574	20240430	111700	874338180	9790	9800	9800	9790	41
575	20240430	111600	873936760	9800	9800	9800	9800	0
576	20240430	111500	873936760	9800	9800	9800	9790	526
577	20240430	111400	868782210	9800	9800	9800	9800	104
578	20240430	111300	867763010	9800	9800	9800	9800	67
579	20240430	111200	867106410	9800	9800	9810	9800	234
580	20240430	111100	864812210	9800	9800	9800	9800	1
581	20240430	111000	864802410	9800	9800	9800	9800	90
582	20240430	110900	863920410	9800	9800	9800	9800	25
583	20240430	110800	863675410	9800	9800	9800	9800	0
584	20240430	110700	863675410	9800	9800	9800	9800	311
585	20240430	110600	860627610	9810	9810	9820	9810	61
586	20240430	110500	860029190	9810	9800	9810	9800	198
587	20240430	110400	858087790	9800	9800	9800	9800	374
588	20240430	110300	854422590	9810	9810	9810	9800	46
589	20240430	110200	853971580	9800	9800	9800	9800	31
590	20240430	110100	853667780	9810	9800	9810	9800	50
591	20240430	110000	853177640	9800	9810	9810	9800	37
592	20240430	105900	852815030	9810	9810	9810	9810	25
593	20240430	105800	852569780	9810	9810	9810	9810	329
594	20240430	105700	849342290	9810	9810	9810	9810	25
595	20240430	105600	849097040	9820	9820	9820	9820	34
596	20240430	105500	848763160	9820	9820	9820	9820	5
597	20240430	105400	848714060	9820	9810	9820	9810	39
598	20240430	105300	848331330	9810	9810	9810	9810	373
599	20240430	105200	844672200	9800	9800	9800	9800	0
600	20240430	105100	844672200	9800	9810	9810	9800	77
601	20240430	105000	843917080	9800	9790	9800	9790	772
602	20240430	104900	836359130	9780	9780	9780	9780	160
603	20240430	104800	834794330	9780	9780	9780	9780	115
604	20240430	104700	833669630	9780	9780	9780	9780	50
605	20240430	104600	833180630	9780	9780	9780	9780	48
606	20240430	104500	832711190	9780	9780	9780	9780	181
607	20240430	104400	830941010	9790	9800	9800	9790	1311
608	20240430	104300	818106310	9790	9800	9800	9790	656
609	20240430	104200	811681240	9800	9800	9800	9790	270
610	20240430	104100	809035490	9800	9800	9800	9800	1
611	20240430	104000	809025690	9800	9800	9800	9790	1076
612	20240430	103900	798491400	9800	9820	9820	9800	827
613	20240430	103800	790380700	9820	9820	9820	9820	0
614	20240430	103700	790380700	9820	9820	9820	9820	0
615	20240430	103600	790380700	9820	9820	9820	9820	25
616	20240430	103500	790135200	9810	9810	9810	9810	0
617	20240430	103400	790135200	9810	9810	9810	9800	474
618	20240430	103300	785485280	9810	9810	9810	9810	95
619	20240430	103200	784553330	9800	9800	9800	9800	0
620	20240430	103100	784553330	9800	9820	9830	9800	3862
621	20240430	103000	746696120	9820	9810	9820	9810	26
622	20240430	102900	746441050	9820	9820	9820	9820	0
623	20240430	102800	746441050	9820	9820	9820	9820	143
624	20240430	102700	745036790	9820	9820	9820	9820	25
625	20240430	102600	744791290	9830	9820	9830	9820	201
626	20240430	102500	742816880	9830	9830	9830	9830	532
627	20240430	102400	737587320	9830	9840	9840	9830	356
628	20240430	102300	734084540	9840	9850	9850	9840	367
629	20240430	102200	730470280	9840	9860	9860	9840	1108
630	20240430	102100	719555410	9870	9850	9870	9850	420
631	20240430	102000	715413390	9850	9850	9850	9850	0
632	20240430	101900	715413390	9850	9870	9870	9850	135
633	20240430	101800	714083380	9870	9870	9870	9870	103
634	20240430	101700	713066770	9880	9900	9900	9880	728
635	20240430	101600	705859800	9900	9910	9910	9900	931
636	20240430	101500	696634380	9910	9910	9910	9910	140
637	20240430	101400	695246980	9910	9920	9920	9910	306
638	20240430	101300	692214500	9920	9930	9930	9910	1292
639	20240430	101200	679394340	9930	9930	9930	9920	121
640	20240430	101100	678193060	9920	9900	9920	9900	1045
641	20240430	101000	667830690	9890	9900	9900	9870	377
642	20240430	100900	664102930	9890	9900	9900	9890	471
643	20240430	100800	659440790	9900	9900	9900	9890	205
644	20240430	100700	657411380	9900	9910	9910	9900	310
645	20240430	100600	654341280	9920	9860	9920	9860	2536
646	20240430	100500	629265500	9850	9850	9850	9850	82
647	20240430	100400	628457800	9860	9860	9880	9860	991
648	20240430	100300	618686480	9860	9890	9890	9860	402
649	20240430	100200	614720300	9890	9890	9890	9890	15
650	20240430	100100	614571950	9890	9880	9890	9880	1595
651	20240430	100000	598802590	9880	9890	9890	9860	153
652	20240430	095900	597292590	9890	9900	9900	9880	1428
653	20240430	095800	583173540	9890	9850	9890	9850	4090
654	20240430	095700	542862610	9850	9860	9860	9850	379
655	20240430	095600	539128360	9860	9820	9860	9820	1455
656	20240430	095500	524821720	9820	9820	9820	9820	101
657	20240430	095400	523829900	9820	9800	9820	9800	124
658	20240430	095300	522614560	9820	9800	9820	9800	513
659	20240430	095200	517583100	9810	9790	9810	9790	922
660	20240430	095100	508551930	9770	9790	9790	9770	305
661	20240430	095000	505569790	9800	9800	9800	9800	0
662	20240430	094900	505569790	9800	9800	9800	9800	24
663	20240430	094800	505334590	9800	9800	9800	9770	686
664	20240430	094700	498612540	9800	9760	9800	9760	1190
665	20240430	094600	486957240	9760	9750	9760	9750	100
666	20240430	094500	485982230	9760	9750	9760	9750	207
667	20240430	094400	483962410	9740	9740	9740	9740	289
668	20240430	094300	481147550	9740	9730	9740	9730	183
669	20240430	094200	479365960	9730	9740	9740	9730	1538
670	20240430	094100	464401150	9740	9740	9740	9730	811
671	20240430	094000	456505430	9740	9740	9800	9730	7244
672	20240430	093900	385930920	9740	9760	9760	9740	5180
673	20240430	093800	335458040	9760	9790	9790	9760	3284
674	20240430	093700	303374080	9790	9810	9810	9790	201
675	20240430	093600	301404160	9810	9800	9810	9800	226
676	20240430	093500	299187350	9800	9830	9830	9800	3910
677	20240430	093400	260812350	9840	9860	9860	9840	1342
678	20240430	093300	247598680	9860	9850	9870	9850	408
679	20240430	093200	243575760	9850	9870	9900	9850	1763
680	20240430	093100	226179660	9870	9880	9880	9870	1000
681	20240430	093000	216308920	9880	9890	9890	9880	993
682	20240430	092900	206489370	9890	9890	9890	9890	50
683	20240430	092800	205994870	9890	9900	9900	9890	1141
684	20240430	092700	194710280	9900	9910	9910	9900	567
685	20240430	092600	189096720	9910	9900	9910	9900	409
686	20240430	092500	185044550	9900	9900	9900	9900	5
687	20240430	092400	184995050	9900	9920	9920	9900	382
688	20240430	092300	181213050	9920	9920	9920	9900	320
689	20240430	092200	178040420	9910	9920	9920	9910	583
690	20240430	092100	172262360	9920	9910	9920	9910	131
691	20240430	092000	170963860	9930	9920	9930	9920	571
692	20240430	091900	165297020	9920	9920	9930	9920	122
693	20240430	091800	164086770	9920	9940	9940	9920	99
694	20240430	091700	163104070	9940	9940	9940	9940	168
695	20240430	091600	161434150	9940	9890	9940	9890	661
696	20240430	091500	154874120	9900	9910	9910	9890	558
697	20240430	091400	149345940	9930	9930	9930	9930	142
698	20240430	091300	147935880	9930	9940	9960	9930	853
699	20240430	091200	139447470	9950	9880	9990	9860	2047
700	20240430	091100	119083480	9820	9820	9870	9820	621
701	20240430	091000	112965560	9800	9790	9810	9780	1793
702	20240430	090900	95413520	9780	9780	9780	9780	35
703	20240430	090800	95071220	9780	9780	9780	9780	150
704	20240430	090700	93604220	9770	9770	9770	9770	24
705	20240430	090600	93369740	9770	9770	9780	9770	294
706	20240430	090500	90494740	9750	9780	9780	9750	1788
707	20240430	090400	73044140	9820	9820	9820	9820	3
708	20240430	090300	73014680	9780	9790	9790	9780	1196
709	20240430	090200	61313470	9780	9780	9790	9780	106
710	20240430	090100	60276730	9820	9820	9820	9760	4506
711	20240430	090000	16156500	9810	9810	9950	9810	1640