KissMeData/036890/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192100	592270880	9870	9870	9870	9870	4445
3	20240430	192000	592270880	9870	9870	9870	9870	0
4	20240430	191900	592270880	9870	9870	9870	9870	0
5	20240430	191800	592270880	9870	9870	9870	9870	0
6	20240430	191700	592270880	9870	9870	9870	9870	0
7	20240430	191600	592270880	9870	9870	9870	9870	0
8	20240430	191500	592270880	9870	9870	9870	9870	0
9	20240430	191400	592270880	9870	9870	9870	9870	0
10	20240430	191300	592270880	9870	9870	9870	9870	0
11	20240430	191200	592270880	9870	9870	9870	9870	0
12	20240430	191100	592270880	9870	9870	9870	9870	0
13	20240430	191000	592270880	9870	9870	9870	9870	0
14	20240430	190900	592270880	9870	9870	9870	9870	0
15	20240430	190800	592270880	9870	9870	9870	9870	0
16	20240430	190700	592270880	9870	9870	9870	9870	0
17	20240430	190600	592270880	9870	9870	9870	9870	0
18	20240430	190500	592270880	9870	9870	9870	9870	0
19	20240430	190400	592270880	9870	9870	9870	9870	0
20	20240430	190300	592270880	9870	9870	9870	9870	0
21	20240430	190200	592270880	9870	9870	9870	9870	0
22	20240430	190100	592270880	9870	9870	9870	9870	0
23	20240430	190000	592270880	9870	9870	9870	9870	0
24	20240430	185900	592270880	9870	9870	9870	9870	0
25	20240430	185800	592270880	9870	9870	9870	9870	0
26	20240430	185700	592270880	9870	9870	9870	9870	0
27	20240430	185600	592270880	9870	9870	9870	9870	0
28	20240430	185500	592270880	9870	9870	9870	9870	0
29	20240430	185400	592270880	9870	9870	9870	9870	0
30	20240430	185300	592270880	9870	9870	9870	9870	0
31	20240430	185200	592270880	9870	9870	9870	9870	0
32	20240430	185100	592270880	9870	9870	9870	9870	4445
33	20240430	185000	592270880	9870	9870	9870	9870	0
34	20240430	184900	592270880	9870	9870	9870	9870	0
35	20240430	184800	592270880	9870	9870	9870	9870	0
36	20240430	184700	592270880	9870	9870	9870	9870	0
37	20240430	184600	592270880	9870	9870	9870	9870	0
38	20240430	184500	592270880	9870	9870	9870	9870	0
39	20240430	184400	592270880	9870	9870	9870	9870	0
40	20240430	184300	592270880	9870	9870	9870	9870	0
41	20240430	184200	592270880	9870	9870	9870	9870	0
42	20240430	184100	592270880	9870	9870	9870	9870	0
43	20240430	184000	592270880	9870	9870	9870	9870	0
44	20240430	183900	592270880	9870	9870	9870	9870	0
45	20240430	183800	592270880	9870	9870	9870	9870	0
46	20240430	183700	592270880	9870	9870	9870	9870	0
47	20240430	183600	592270880	9870	9870	9870	9870	0
48	20240430	183500	592270880	9870	9870	9870	9870	0
49	20240430	183400	592270880	9870	9870	9870	9870	0
50	20240430	183300	592270880	9870	9870	9870	9870	0
51	20240430	183200	592270880	9870	9870	9870	9870	0
52	20240430	183100	592270880	9870	9870	9870	9870	0
53	20240430	183000	592270880	9870	9870	9870	9870	0
54	20240430	182900	592270880	9870	9870	9870	9870	0
55	20240430	182800	592270880	9870	9870	9870	9870	0
56	20240430	182700	592270880	9870	9870	9870	9870	0
57	20240430	182600	592270880	9870	9870	9870	9870	0
58	20240430	182500	592270880	9870	9870	9870	9870	0
59	20240430	182400	592270880	9870	9870	9870	9870	0
60	20240430	182300	592270880	9870	9870	9870	9870	0
61	20240430	182200	592270880	9870	9870	9870	9870	0
62	20240430	182100	592270880	9870	9870	9870	9870	4445
63	20240430	182000	592270880	9870	9870	9870	9870	0
64	20240430	181900	592270880	9870	9870	9870	9870	0
65	20240430	181800	592270880	9870	9870	9870	9870	0
66	20240430	181700	592270880	9870	9870	9870	9870	0
67	20240430	181600	592270880	9870	9870	9870	9870	0
68	20240430	181500	592270880	9870	9870	9870	9870	0
69	20240430	181400	592270880	9870	9870	9870	9870	0
70	20240430	181300	592270880	9870	9870	9870	9870	0
71	20240430	181200	592270880	9870	9870	9870	9870	0
72	20240430	181100	592270880	9870	9870	9870	9870	0
73	20240430	181000	592270880	9870	9870	9870	9870	0
74	20240430	180900	592270880	9870	9870	9870	9870	0
75	20240430	180800	592270880	9870	9870	9870	9870	0
76	20240430	180700	592270880	9870	9870	9870	9870	0
77	20240430	180600	592270880	9870	9870	9870	9870	0
78	20240430	180500	592270880	9870	9870	9870	9870	0
79	20240430	180400	592270880	9870	9870	9870	9870	0
80	20240430	180300	592270880	9870	9870	9870	9870	0
81	20240430	180200	592270880	9870	9870	9870	9870	0
82	20240430	180100	592270880	9870	9870	9870	9870	0
83	20240430	180000	592270880	9870	9870	9870	9870	0
84	20240430	175900	592270880	9870	9870	9870	9870	0
85	20240430	175800	592270880	9870	9870	9870	9870	0
86	20240430	175700	592270880	9870	9870	9870	9870	0
87	20240430	175600	592270880	9870	9870	9870	9870	0
88	20240430	175500	592270880	9870	9870	9870	9870	0
89	20240430	175400	592270880	9870	9870	9870	9870	0
90	20240430	175300	592270880	9870	9870	9870	9870	0
91	20240430	175200	592270880	9870	9870	9870	9870	0
92	20240430	175100	592270880	9870	9870	9870	9870	4445
93	20240430	175000	592270880	9870	9870	9870	9870	0
94	20240430	174900	592270880	9870	9870	9870	9870	0
95	20240430	174800	592270880	9870	9870	9870	9870	0
96	20240430	174700	592270880	9870	9870	9870	9870	0
97	20240430	174600	592270880	9870	9870	9870	9870	0
98	20240430	174500	592270880	9870	9870	9870	9870	0
99	20240430	174400	592270880	9870	9870	9870	9870	0
100	20240430	174300	592270880	9870	9870	9870	9870	0
101	20240430	174200	592270880	9870	9870	9870	9870	0
102	20240430	174100	592270880	9870	9870	9870	9870	0
103	20240430	174000	592270880	9870	9870	9870	9870	0
104	20240430	173900	592270880	9870	9870	9870	9870	0
105	20240430	173800	592270880	9870	9870	9870	9870	0
106	20240430	173700	592270880	9870	9870	9870	9870	0
107	20240430	173600	592270880	9870	9870	9870	9870	0
108	20240430	173500	592270880	9870	9870	9870	9870	0
109	20240430	173400	592270880	9870	9870	9870	9870	0
110	20240430	173300	592270880	9870	9870	9870	9870	0
111	20240430	173200	592270880	9870	9870	9870	9870	0
112	20240430	173100	592270880	9870	9870	9870	9870	0
113	20240430	173000	592270880	9870	9870	9870	9870	0
114	20240430	172900	592270880	9870	9870	9870	9870	0
115	20240430	172800	592270880	9870	9870	9870	9870	0
116	20240430	172700	592270880	9870	9870	9870	9870	0
117	20240430	172600	592270880	9870	9870	9870	9870	0
118	20240430	172500	592270880	9870	9870	9870	9870	0
119	20240430	172400	592270880	9870	9870	9870	9870	0
120	20240430	172300	592270880	9870	9870	9870	9870	0
121	20240430	172200	592270880	9870	9870	9870	9870	0
122	20240430	172100	592270880	9870	9870	9870	9870	4445
123	20240430	172000	592270880	9870	9870	9870	9870	0
124	20240430	171900	592270880	9870	9870	9870	9870	0
125	20240430	171800	592270880	9870	9870	9870	9870	0
126	20240430	171700	592270880	9870	9870	9870	9870	0
127	20240430	171600	592270880	9870	9870	9870	9870	0
128	20240430	171500	592270880	9870	9870	9870	9870	0
129	20240430	171400	592270880	9870	9870	9870	9870	0
130	20240430	171300	592270880	9870	9870	9870	9870	0
131	20240430	171200	592270880	9870	9870	9870	9870	0
132	20240430	171100	592270880	9870	9870	9870	9870	0
133	20240430	171000	592270880	9870	9870	9870	9870	0
134	20240430	170900	592270880	9870	9870	9870	9870	0
135	20240430	170800	592270880	9870	9870	9870	9870	0
136	20240430	170700	592270880	9870	9870	9870	9870	0
137	20240430	170600	592270880	9870	9870	9870	9870	0
138	20240430	170500	592270880	9870	9870	9870	9870	0
139	20240430	170400	592270880	9870	9870	9870	9870	0
140	20240430	170300	592270880	9870	9870	9870	9870	0
141	20240430	170200	592270880	9870	9870	9870	9870	0
142	20240430	170100	592270880	9870	9870	9870	9870	0
143	20240430	170000	592270880	9870	9870	9870	9870	0
144	20240430	165900	592270880	9870	9870	9870	9870	0
145	20240430	165800	592270880	9870	9870	9870	9870	0
146	20240430	165700	592270880	9870	9870	9870	9870	0
147	20240430	165600	592270880	9870	9870	9870	9870	0
148	20240430	165500	592270880	9870	9870	9870	9870	0
149	20240430	165400	592270880	9870	9870	9870	9870	0
150	20240430	165300	592270880	9870	9870	9870	9870	0
151	20240430	165200	592270880	9870	9870	9870	9870	0
152	20240430	165100	592270880	9870	9870	9870	9870	4445
153	20240430	165000	592270880	9870	9870	9870	9870	0
154	20240430	164900	592270880	9870	9870	9870	9870	0
155	20240430	164800	592270880	9870	9870	9870	9870	0
156	20240430	164700	592270880	9870	9870	9870	9870	0
157	20240430	164600	592270880	9870	9870	9870	9870	0
158	20240430	164500	592270880	9870	9870	9870	9870	0
159	20240430	164400	592270880	9870	9870	9870	9870	0
160	20240430	164300	592270880	9870	9870	9870	9870	0
161	20240430	164200	592270880	9870	9870	9870	9870	0
162	20240430	164100	592270880	9870	9870	9870	9870	0
163	20240430	164000	592270880	9870	9870	9870	9870	0
164	20240430	163900	592270880	9870	9870	9870	9870	0
165	20240430	163800	592270880	9870	9870	9870	9870	0
166	20240430	163700	592270880	9870	9870	9870	9870	0
167	20240430	163600	592270880	9870	9870	9870	9870	0
168	20240430	163500	592270880	9870	9870	9870	9870	0
169	20240430	163400	592270880	9870	9870	9870	9870	0
170	20240430	163300	592270880	9870	9870	9870	9870	0
171	20240430	163200	592270880	9870	9870	9870	9870	0
172	20240430	163100	592270880	9870	9870	9870	9870	0
173	20240430	163000	592270880	9870	9870	9870	9870	0
174	20240430	162900	592270880	9870	9870	9870	9870	0
175	20240430	162800	592270880	9870	9870	9870	9870	0
176	20240430	162700	592270880	9870	9870	9870	9870	0
177	20240430	162600	592270880	9870	9870	9870	9870	0
178	20240430	162500	592270880	9870	9870	9870	9870	0
179	20240430	162400	592270880	9870	9870	9870	9870	0
180	20240430	162300	592270880	9870	9870	9870	9870	0
181	20240430	162200	592270880	9870	9870	9870	9870	0
182	20240430	162100	592270880	9870	9870	9870	9870	4445
183	20240430	162000	592270880	9870	9870	9870	9870	0
184	20240430	161900	592270880	9870	9870	9870	9870	0
185	20240430	161800	592270880	9870	9870	9870	9870	0
186	20240430	161700	592270880	9870	9870	9870	9870	0
187	20240430	161600	592270880	9870	9870	9870	9870	0
188	20240430	161500	592270880	9870	9870	9870	9870	0
189	20240430	161400	592270880	9870	9870	9870	9870	0
190	20240430	161300	592270880	9870	9870	9870	9870	0
191	20240430	161200	592270880	9870	9870	9870	9870	0
192	20240430	161100	592270880	9870	9870	9870	9870	0
193	20240430	161000	592270880	9870	9870	9870	9870	0
194	20240430	160900	592270880	9870	9870	9870	9870	0
195	20240430	160800	592270880	9870	9870	9870	9870	0
196	20240430	160700	592270880	9870	9870	9870	9870	0
197	20240430	160600	592270880	9870	9870	9870	9870	0
198	20240430	160500	592270880	9870	9870	9870	9870	0
199	20240430	160400	592270880	9870	9870	9870	9870	0
200	20240430	160300	592270880	9870	9870	9870	9870	0
201	20240430	160200	592270880	9870	9870	9870	9870	0
202	20240430	160100	592270880	9870	9870	9870	9870	0
203	20240430	160000	592270880	9870	9870	9870	9870	0
204	20240430	155900	592270880	9870	9870	9870	9870	0
205	20240430	155800	592270880	9870	9870	9870	9870	0
206	20240430	155700	592270880	9870	9870	9870	9870	0
207	20240430	155600	592270880	9870	9870	9870	9870	0
208	20240430	155500	592270880	9870	9870	9870	9870	0
209	20240430	155400	592270880	9870	9870	9870	9870	0
210	20240430	155300	592270880	9870	9870	9870	9870	0
211	20240430	155200	592270880	9870	9870	9870	9870	0
212	20240430	155100	592270880	9870	9870	9870	9870	4445
213	20240430	155000	592270880	9870	9870	9870	9870	0
214	20240430	154900	592270880	9870	9870	9870	9870	0
215	20240430	154800	592270880	9870	9870	9870	9870	0
216	20240430	154700	592270880	9870	9870	9870	9870	0
217	20240430	154600	592270880	9870	9870	9870	9870	0
218	20240430	154500	592270880	9870	9870	9870	9870	0
219	20240430	154400	592270880	9870	9870	9870	9870	0
220	20240430	154300	592270880	9870	9870	9870	9870	0
221	20240430	154200	592270880	9870	9870	9870	9870	0
222	20240430	154100	592270880	9870	9870	9870	9870	0
223	20240430	154000	592270880	9870	9870	9870	9870	0
224	20240430	153900	592270880	9870	9870	9870	9870	0
225	20240430	153800	592270880	9870	9870	9870	9870	0
226	20240430	153700	592270880	9870	9870	9870	9870	0
227	20240430	153600	592270880	9870	9870	9870	9870	0
228	20240430	153500	592270880	9870	9870	9870	9870	0
229	20240430	153400	592270880	9870	9870	9870	9870	0
230	20240430	153300	592270880	9870	9870	9870	9870	0
231	20240430	153200	592270880	9870	9870	9870	9870	0
232	20240430	153100	592270880	9870	9870	9870	9870	0
233	20240430	153000	592270880	9870	9870	9870	9870	4445
234	20240430	152900	548398730	9860	9860	9860	9860	0
235	20240430	152800	548398730	9860	9860	9860	9860	0
236	20240430	152700	548398730	9860	9860	9860	9860	0
237	20240430	152600	548398730	9860	9860	9860	9860	0
238	20240430	152500	548398730	9860	9860	9860	9860	0
239	20240430	152400	548398730	9860	9860	9860	9860	0
240	20240430	152300	548398730	9860	9860	9860	9860	0
241	20240430	152200	548398730	9860	9860	9860	9860	0
242	20240430	152100	548398730	9860	9860	9860	9860	0
243	20240430	152000	548398730	9860	9860	9860	9860	0
244	20240430	151900	548398730	9860	9850	9860	9850	16
245	20240430	151800	548241120	9860	9850	9860	9850	92
246	20240430	151700	547334900	9860	9850	9860	9850	85
247	20240430	151600	546497580	9860	9860	9860	9860	2
248	20240430	151500	546477860	9850	9860	9860	9850	111
249	20240430	151400	545384490	9860	9860	9860	9860	0
250	20240430	151300	545384490	9860	9860	9860	9850	79
251	20240430	151200	544606320	9850	9850	9850	9850	0
252	20240430	151100	544606320	9850	9850	9850	9850	110
253	20240430	151000	543522820	9840	9850	9850	9840	40
254	20240430	150900	543128830	9850	9850	9850	9850	50
255	20240430	150800	542636330	9850	9840	9850	9840	89
256	20240430	150700	541760360	9840	9840	9840	9840	0
257	20240430	150600	541760360	9840	9850	9850	9840	84
258	20240430	150500	540933750	9850	9850	9850	9850	23
259	20240430	150400	540707200	9850	9850	9850	9850	431
260	20240430	150300	536461850	9840	9840	9840	9840	21
261	20240430	150200	536255210	9840	9850	9850	9840	180
262	20240430	150100	534483010	9850	9840	9850	9840	68
263	20240430	150000	533813880	9850	9850	9850	9850	25
264	20240430	145900	533567630	9840	9840	9840	9840	101
265	20240430	145800	532573790	9830	9830	9830	9830	210
266	20240430	145700	530509490	9820	9820	9820	9820	72
267	20240430	145600	529802450	9820	9820	9820	9820	0
268	20240430	145500	529802450	9820	9820	9830	9820	184
269	20240430	145400	527995530	9820	9820	9820	9820	309
270	20240430	145300	524961150	9820	9820	9820	9820	72
271	20240430	145200	524254110	9820	9820	9820	9820	0
272	20240430	145100	524254110	9820	9820	9820	9820	77
273	20240430	145000	523497970	9830	9820	9830	9820	90
274	20240430	144900	522613970	9820	9820	9820	9820	100
275	20240430	144800	521631970	9820	9820	9820	9820	73
276	20240430	144700	520915110	9830	9830	9830	9830	9
277	20240430	144600	520826640	9820	9820	9820	9820	74
278	20240430	144500	520099960	9830	9830	9830	9830	10
279	20240430	144400	520001660	9820	9830	9830	9820	526
280	20240430	144300	514831130	9830	9830	9830	9830	0
281	20240430	144200	514831130	9830	9830	9830	9830	69
282	20240430	144100	514152860	9830	9830	9830	9830	73
283	20240430	144000	513435270	9830	9830	9830	9830	1
284	20240430	143900	513425440	9830	9830	9830	9830	78
285	20240430	143800	512658700	9830	9830	9830	9830	122
286	20240430	143700	511459440	9830	9840	9840	9830	21
287	20240430	143600	511252900	9820	9830	9830	9820	100
288	20240430	143500	510270850	9830	9830	9830	9830	124
289	20240430	143400	509051930	9840	9840	9840	9840	4
290	20240430	143300	509012570	9830	9830	9830	9830	77
291	20240430	143200	508255660	9820	9820	9820	9820	50
292	20240430	143100	507764660	9820	9820	9820	9820	0
293	20240430	143000	507764660	9820	9820	9820	9810	128
294	20240430	142900	506508480	9820	9820	9820	9820	20
295	20240430	142800	506312080	9810	9810	9810	9810	69
296	20240430	142700	505635190	9810	9820	9820	9810	10
297	20240430	142600	505537000	9820	9820	9820	9810	155
298	20240430	142500	504015700	9820	9820	9820	9820	0
299	20240430	142400	504015700	9820	9810	9820	9810	75
300	20240430	142300	503279870	9820	9820	9820	9820	397
301	20240430	142200	499381330	9830	9830	9830	9830	35
302	20240430	142100	499037280	9830	9830	9830	9830	66
303	20240430	142000	498388500	9840	9840	9840	9840	22
304	20240430	141900	498172020	9830	9830	9830	9830	95
305	20240430	141800	497238170	9830	9830	9830	9830	0
306	20240430	141700	497238170	9830	9830	9830	9830	0
307	20240430	141600	497238170	9830	9830	9830	9830	129
308	20240430	141500	495970100	9820	9820	9820	9820	78
309	20240430	141400	495204140	9830	9830	9830	9830	4
310	20240430	141300	495164820	9830	9830	9830	9830	11
311	20240430	141200	495056690	9840	9840	9840	9840	1
312	20240430	141100	495046850	9830	9830	9830	9830	0
313	20240430	141000	495046850	9830	9820	9830	9820	145
314	20240430	140900	493622210	9820	9820	9820	9820	0
315	20240430	140800	493622210	9820	9830	9830	9820	74
316	20240430	140700	492895520	9830	9830	9830	9830	0
317	20240430	140600	492895520	9830	9830	9830	9830	137
318	20240430	140500	491548810	9820	9820	9820	9820	25
319	20240430	140400	491303310	9820	9830	9830	9820	642
320	20240430	140300	484998730	9840	9840	9840	9840	10
321	20240430	140200	484900330	9840	9840	9840	9840	3
322	20240430	140100	484870810	9840	9840	9840	9840	75
323	20240430	140000	484132810	9840	9840	9840	9840	71
324	20240430	135900	483434170	9840	9850	9850	9840	19
325	20240430	135800	483247200	9850	9850	9850	9850	20
326	20240430	135700	483050200	9850	9830	9850	9830	1153
327	20240430	135600	471696090	9830	9830	9830	9830	29
328	20240430	135500	471411020	9850	9830	9850	9830	172
329	20240430	135400	469718540	9840	9840	9840	9840	8
330	20240430	135300	469639820	9840	9840	9840	9840	18
331	20240430	135200	469462700	9850	9830	9850	9830	148
332	20240430	135100	468007780	9850	9850	9850	9850	0
333	20240430	135000	468007780	9850	9850	9850	9850	0
334	20240430	134900	468007780	9850	9830	9850	9830	221
335	20240430	134800	465835330	9830	9830	9830	9830	368
336	20240430	134700	462217890	9850	9850	9850	9850	4
337	20240430	134600	462178490	9840	9840	9840	9840	83
338	20240430	134500	461361770	9830	9830	9830	9830	30
339	20240430	134400	461066870	9830	9830	9830	9830	0
340	20240430	134300	461066870	9830	9830	9830	9830	125
341	20240430	134200	459838120	9830	9830	9830	9830	18
342	20240430	134100	459661180	9830	9830	9830	9830	567
343	20240430	134000	454087570	9830	9830	9830	9830	560
344	20240430	133900	448582770	9830	9840	9840	9830	88
345	20240430	133800	447717020	9850	9850	9850	9850	5
346	20240430	133700	447667770	9850	9850	9850	9850	26
347	20240430	133600	447411670	9850	9850	9850	9850	17
348	20240430	133500	447244220	9850	9860	9860	9850	387
349	20240430	133400	443429190	9850	9850	9850	9850	68
350	20240430	133300	442759390	9850	9850	9850	9850	18
351	20240430	133200	442582090	9850	9850	9850	9850	80
352	20240430	133100	441794090	9860	9860	9860	9860	22
353	20240430	133000	441577170	9850	9850	9850	9850	67
354	20240430	132900	440917220	9850	9850	9850	9850	75
355	20240430	132800	440178470	9840	9840	9840	9840	76
356	20240430	132700	439430630	9850	9850	9850	9850	2
357	20240430	132600	439410930	9850	9850	9850	9850	28
358	20240430	132500	439135130	9850	9850	9850	9850	73
359	20240430	132400	438416080	9840	9840	9840	9840	0
360	20240430	132300	438416080	9840	9850	9850	9840	92
361	20240430	132200	437510790	9850	9850	9850	9850	0
362	20240430	132100	437510790	9850	9840	9850	9840	99
363	20240430	132000	436536610	9840	9830	9840	9830	481
364	20240430	131900	431803740	9830	9840	9840	9830	85
365	20240430	131800	430968040	9840	9840	9840	9840	40
366	20240430	131700	430574440	9830	9840	9840	9830	109
367	20240430	131600	429502620	9830	9830	9830	9830	90
368	20240430	131500	428617920	9830	9840	9840	9830	81
369	20240430	131400	427821630	9830	9830	9830	9830	75
370	20240430	131300	427084380	9830	9830	9830	9830	18
371	20240430	131200	426907440	9840	9840	9840	9840	129
372	20240430	131100	425638080	9830	9830	9830	9830	300
373	20240430	131000	422689080	9850	9840	9850	9840	856
374	20240430	130900	414266030	9840	9840	9840	9840	0
375	20240430	130800	414266030	9840	9840	9840	9840	72
376	20240430	130700	413557550	9840	9840	9840	9840	79
377	20240430	130600	412780190	9840	9850	9850	9840	27
378	20240430	130500	412514410	9850	9850	9850	9850	20
379	20240430	130400	412317410	9850	9850	9850	9850	3
380	20240430	130300	412287860	9840	9840	9840	9840	96
381	20240430	130200	411343220	9840	9840	9840	9840	169
382	20240430	130100	409680260	9840	9840	9840	9840	90
383	20240430	130000	408794660	9840	9840	9840	9840	0
384	20240430	125900	408794660	9840	9840	9840	9840	5
385	20240430	125800	408745460	9840	9840	9840	9840	111
386	20240430	125700	407653220	9830	9830	9840	9830	241
387	20240430	125600	405283690	9830	9830	9830	9830	75
388	20240430	125500	404546440	9840	9840	9840	9840	20
389	20240430	125400	404349640	9840	9840	9840	9840	14
390	20240430	125300	404211880	9860	9860	9860	9860	0
391	20240430	125200	404211880	9860	9840	9870	9840	108
392	20240430	125100	403148990	9840	9840	9840	9840	10
393	20240430	125000	403050590	9840	9840	9840	9840	0
394	20240430	124900	403050590	9840	9840	9840	9840	25
395	20240430	124800	402804590	9830	9820	9830	9820	77
396	20240430	124700	402047690	9820	9830	9830	9820	245
397	20240430	124600	399641680	9840	9840	9840	9840	0
398	20240430	124500	399641680	9840	9840	9840	9840	1
399	20240430	124400	399631840	9850	9850	9850	9850	6
400	20240430	124300	399572740	9870	9850	9870	9850	5
401	20240430	124200	399523410	9870	9820	9870	9820	110
402	20240430	124100	398443070	9820	9820	9820	9820	135
403	20240430	124000	397117370	9830	9840	9840	9830	15
404	20240430	123900	396969800	9830	9850	9850	9830	2
405	20240430	123800	396950120	9800	9830	9830	9800	3000
406	20240430	123700	367539270	9830	9830	9830	9830	0
407	20240430	123600	367539270	9830	9830	9830	9820	985
408	20240430	123500	357857430	9830	9830	9830	9830	147
409	20240430	123400	356412420	9820	9820	9820	9820	99
410	20240430	123300	355440240	9820	9820	9820	9820	0
411	20240430	123200	355440240	9820	9820	9820	9820	66
412	20240430	123100	354792120	9830	9830	9830	9830	649
413	20240430	123000	348412450	9830	9830	9830	9830	92
414	20240430	122900	347508090	9830	9830	9830	9830	0
415	20240430	122800	347508090	9830	9830	9830	9830	102
416	20240430	122700	346505430	9830	9840	9840	9830	101
417	20240430	122600	345512160	9840	9840	9840	9840	0
418	20240430	122500	345512160	9840	9850	9850	9840	50
419	20240430	122400	345020150	9860	9860	9860	9860	1
420	20240430	122300	345010290	9880	9880	9880	9880	4
421	20240430	122200	344970770	9840	9860	9880	9840	110
422	20240430	122100	343885960	9860	9880	9880	9860	5
423	20240430	122000	343836620	9880	9840	9880	9840	10
424	20240430	121900	343737860	9880	9840	9880	9830	146
425	20240430	121800	342301930	9830	9830	9830	9830	68
426	20240430	121700	341633490	9830	9840	9840	9830	33
427	20240430	121600	341308940	9840	9840	9840	9830	96
428	20240430	121500	340365100	9840	9840	9840	9840	22
429	20240430	121400	340148620	9840	9830	9840	9830	87
430	20240430	121300	339293390	9840	9840	9840	9840	0
431	20240430	121200	339293390	9840	9830	9840	9830	125
432	20240430	121100	338064140	9830	9840	9840	9830	18
433	20240430	121000	337887190	9840	9840	9840	9840	0
434	20240430	120900	337887190	9840	9840	9840	9840	540
435	20240430	120800	332573590	9840	9840	9840	9840	17
436	20240430	120700	332406310	9840	9850	9850	9840	94
437	20240430	120600	331481100	9840	9840	9840	9840	0
438	20240430	120500	331481100	9840	9840	9840	9840	80
439	20240430	120400	330693900	9840	9840	9840	9840	18
440	20240430	120300	330516780	9840	9850	9850	9840	77
441	20240430	120200	329759000	9840	9840	9840	9840	0
442	20240430	120100	329759000	9840	9840	9840	9840	91
443	20240430	120000	328863560	9860	9860	9860	9860	0
444	20240430	115900	328863560	9860	9860	9860	9860	34
445	20240430	115800	328528320	9840	9840	9840	9840	100
446	20240430	115700	327544320	9850	9850	9850	9850	0
447	20240430	115600	327544320	9850	9840	9850	9840	269
448	20240430	115500	324895360	9840	9840	9840	9840	0
449	20240430	115400	324895360	9840	9840	9840	9840	98
450	20240430	115300	323931040	9850	9850	9850	9850	0
451	20240430	115200	323931040	9850	9850	9850	9850	0
452	20240430	115100	323931040	9850	9850	9850	9850	38
453	20240430	115000	323556740	9850	9850	9850	9850	328
454	20240430	114900	320325940	9840	9840	9840	9840	69
455	20240430	114800	319646980	9840	9850	9850	9840	18
456	20240430	114700	319469850	9840	9840	9840	9840	74
457	20240430	114600	318741690	9850	9850	9850	9850	12
458	20240430	114500	318623490	9840	9840	9840	9840	97
459	20240430	114400	317669010	9850	9850	9850	9850	0
460	20240430	114300	317669010	9850	9850	9850	9850	63
461	20240430	114200	317048460	9850	9850	9850	9850	0
462	20240430	114100	317048460	9850	9860	9860	9850	93
463	20240430	114000	316132380	9860	9850	9860	9850	90
464	20240430	113900	315245780	9860	9860	9860	9860	8
465	20240430	113800	315166900	9860	9860	9860	9850	124
466	20240430	113700	313945100	9850	9850	9850	9850	27
467	20240430	113600	313679150	9850	9850	9850	9850	79
468	20240430	113500	312901000	9860	9860	9860	9860	0
469	20240430	113400	312901000	9860	9860	9860	9860	0
470	20240430	113300	312901000	9860	9860	9860	9860	100
471	20240430	113200	311915000	9860	9870	9870	9860	7
472	20240430	113100	311845950	9850	9850	9850	9850	148
473	20240430	113000	310388150	9850	9850	9850	9850	590
474	20240430	112900	304576650	9850	9850	9850	9850	74
475	20240430	112800	303847750	9850	9850	9850	9850	18
476	20240430	112700	303670450	9850	9850	9850	9850	72
477	20240430	112600	302961250	9860	9860	9860	9860	8
478	20240430	112500	302882370	9860	9850	9860	9850	110
479	20240430	112400	301798750	9850	9850	9850	9850	0
480	20240430	112300	301798750	9850	9850	9850	9850	66
481	20240430	112200	301148650	9860	9860	9860	9860	169
482	20240430	112100	299482310	9880	9880	9880	9880	0
483	20240430	112000	299482310	9880	9870	9880	9860	88
484	20240430	111900	298614440	9860	9860	9860	9860	0
485	20240430	111800	298614440	9860	9860	9860	9860	94
486	20240430	111700	297687600	9860	9860	9860	9860	0
487	20240430	111600	297687600	9860	9860	9860	9860	71
488	20240430	111500	296987540	9860	9860	9860	9860	141
489	20240430	111400	295597280	9850	9860	9860	9850	15
490	20240430	111300	295449520	9870	9870	9870	9870	6
491	20240430	111200	295390300	9880	9870	9880	9860	77
492	20240430	111100	294630740	9870	9880	9880	9870	37
493	20240430	111000	294265430	9880	9870	9880	9870	100
494	20240430	110900	293278330	9880	9870	9880	9870	28
495	20240430	110800	293001870	9870	9870	9870	9870	178
496	20240430	110700	291245010	9870	9870	9870	9870	2
497	20240430	110600	291225270	9870	9870	9870	9870	3
498	20240430	110500	291195660	9860	9870	9870	9860	20
499	20240430	110400	290998430	9870	9870	9870	9870	3
500	20240430	110300	290968820	9870	9870	9870	9870	0
501	20240430	110200	290968820	9870	9880	9880	9870	53
502	20240430	110100	290445230	9880	9880	9880	9880	0
503	20240430	110000	290445230	9880	9870	9880	9870	3
504	20240430	105900	290415600	9870	9880	9880	9870	118
505	20240430	105800	289249940	9880	9880	9880	9880	0
506	20240430	105700	289249940	9880	9860	9880	9860	51
507	20240430	105600	288747000	9880	9860	9880	9860	37
508	20240430	105500	288381930	9870	9870	9870	9870	185
509	20240430	105400	286555980	9880	9880	9880	9880	0
510	20240430	105300	286555980	9880	9880	9880	9880	2
511	20240430	105200	286536220	9880	9880	9880	9860	107
512	20240430	105100	285479990	9880	9880	9880	9880	0
513	20240430	105000	285479990	9880	9880	9880	9880	6
514	20240430	104900	285420710	9890	9890	9890	9890	0
515	20240430	104800	285420710	9890	9890	9890	9890	0
516	20240430	104700	285420710	9890	9890	9890	9890	4
517	20240430	104600	285381150	9890	9880	9890	9880	33
518	20240430	104500	285054950	9890	9890	9890	9890	0
519	20240430	104400	285054950	9890	9890	9890	9890	5
520	20240430	104300	285005500	9890	9870	9890	9870	41
521	20240430	104200	284600580	9890	9890	9890	9890	7
522	20240430	104100	284531350	9890	9880	9890	9840	4020
523	20240430	104000	244959640	9880	9880	9880	9880	2
524	20240430	103900	244939880	9890	9890	9890	9890	0
525	20240430	103800	244939880	9890	9890	9890	9890	8
526	20240430	103700	244860760	9890	9890	9890	9890	4
527	20240430	103600	244821200	9890	9890	9890	9880	25
528	20240430	103500	244574120	9890	9880	9890	9880	26
529	20240430	103400	244317140	9880	9880	9880	9880	1
530	20240430	103300	244307260	9860	9860	9860	9860	0
531	20240430	103200	244307260	9860	9860	9860	9860	724
532	20240430	103100	237168620	9860	9860	9860	9860	55
533	20240430	103000	236626320	9850	9850	9850	9850	0
534	20240430	102900	236626320	9850	9850	9850	9850	18
535	20240430	102800	236449020	9860	9860	9860	9860	0
536	20240430	102700	236449020	9860	9860	9860	9860	518
537	20240430	102600	231341540	9860	9860	9860	9860	17
538	20240430	102500	231173920	9870	9870	9870	9870	0
539	20240430	102400	231173920	9870	9870	9870	9870	10
540	20240430	102300	231075220	9860	9860	9860	9860	17
541	20240430	102200	230907600	9860	9860	9860	9860	1110
542	20240430	102100	219963000	9860	9860	9860	9860	206
543	20240430	102000	217931840	9860	9860	9860	9860	103
544	20240430	101900	216916260	9860	9860	9860	9860	0
545	20240430	101800	216916260	9860	9860	9860	9860	550
546	20240430	101700	211493260	9870	9880	9880	9870	392
547	20240430	101600	207624200	9870	9870	9870	9870	62
548	20240430	101500	207012260	9880	9880	9880	9880	0
549	20240430	101400	207012260	9880	9880	9880	9880	5
550	20240430	101300	206962860	9880	9880	9880	9880	1
551	20240430	101200	206952980	9890	9890	9890	9890	0
552	20240430	101100	206952980	9890	9890	9890	9890	3
553	20240430	101000	206923310	9890	9890	9890	9880	27
554	20240430	100900	206656460	9890	9890	9890	9890	0
555	20240430	100800	206656460	9890	9890	9890	9890	0
556	20240430	100700	206656460	9890	9890	9890	9890	23
557	20240430	100600	206428990	9900	9900	9900	9900	0
558	20240430	100500	206428990	9900	9890	9900	9890	427
559	20240430	100400	202203960	9900	9880	9900	9880	23
560	20240430	100300	201976610	9870	9880	9880	9870	347
561	20240430	100200	198549720	9890	9890	9890	9890	541
562	20240430	100100	193199230	9880	9880	9880	9880	0
563	20240430	100000	193199230	9880	9880	9880	9870	1349
564	20240430	095900	179871290	9900	9900	9900	9900	19
565	20240430	095800	179683190	9890	9890	9890	9890	16
566	20240430	095700	179524950	9890	9890	9890	9890	1
567	20240430	095600	179515060	9900	9900	9900	9900	1068
568	20240430	095500	168941860	9900	9900	9900	9900	13
569	20240430	095400	168813160	9870	9880	9880	9860	3362
570	20240430	095300	135644670	9880	9880	9880	9880	218
571	20240430	095200	133490830	9890	9890	9890	9890	1
572	20240430	095100	133480940	9880	9880	9880	9880	10
573	20240430	095000	133382140	9890	9890	9890	9890	0
574	20240430	094900	133382140	9890	9890	9890	9890	259
575	20240430	094800	130820630	9890	9890	9890	9890	0
576	20240430	094700	130820630	9890	9890	9890	9890	17
577	20240430	094600	130652500	9890	9890	9890	9890	1
578	20240430	094500	130642610	9880	9890	9890	9880	117
579	20240430	094400	129486480	9890	9890	9890	9890	17
580	20240430	094300	129318350	9890	9890	9890	9890	461
581	20240430	094200	124759060	9890	9890	9890	9890	0
582	20240430	094100	124759060	9890	9890	9890	9890	0
583	20240430	094000	124759060	9890	9900	9900	9890	55
584	20240430	093900	124214860	9890	9890	9890	9890	3
585	20240430	093800	124185190	9890	9900	9900	9890	86
586	20240430	093700	123333800	9900	9900	9900	9890	31
587	20240430	093600	123027070	9900	9890	9900	9890	4
588	20240430	093500	122987480	9890	9890	9890	9890	144
589	20240430	093400	121563320	9890	9890	9890	9890	17
590	20240430	093300	121395190	9900	9900	9900	9900	1
591	20240430	093200	121385290	9920	9920	9920	9920	3
592	20240430	093100	121355530	9920	9890	9920	9890	326
593	20240430	093000	118123550	9890	9900	9900	9890	151
594	20240430	092900	116628830	9900	9910	9920	9900	352
595	20240430	092800	113140390	9910	9910	9910	9910	26
596	20240430	092700	112882730	9900	9890	9900	9890	137
597	20240430	092600	111527630	9890	9900	9900	9890	800
598	20240430	092500	103612630	9900	9910	9910	9900	103
599	20240430	092400	102592810	9910	9910	9920	9910	350
600	20240430	092300	99124260	9920	9910	9920	9910	300
601	20240430	092200	96149260	9910	9920	9920	9910	210
602	20240430	092100	94066070	9910	9920	9920	9910	57
603	20240430	092000	93500840	9920	9930	9930	9910	982
604	20240430	091900	83761330	9930	9920	9930	9920	173
605	20240430	091800	82043900	9920	9880	9920	9880	1443
606	20240430	091700	67755120	9890	9870	9890	9870	1293
607	20240430	091600	54978710	9860	9860	9860	9860	269
608	20240430	091500	52326370	9860	9850	9870	9850	1134
609	20240430	091400	41148730	9840	9850	9850	9840	166
610	20240430	091300	39514600	9850	9840	9850	9840	108
611	20240430	091200	38450840	9840	9830	9840	9830	1401
612	20240430	091100	24672190	9830	9830	9830	9830	0
613	20240430	091000	24672190	9830	9830	9830	9830	1
614	20240430	090900	24662360	9820	9820	9820	9820	41
615	20240430	090800	24259740	9810	9810	9810	9810	11
616	20240430	090700	24151830	9780	9790	9790	9780	978
617	20240430	090600	14584380	9790	9790	9790	9790	41
618	20240430	090500	14182990	9780	9780	9780	9780	1
619	20240430	090400	14173210	9840	9840	9840	9840	0
620	20240430	090300	14173210	9840	9830	9840	9830	849
621	20240430	090200	5827530	9800	9800	9800	9800	10
622	20240430	090100	5729530	9800	9790	9800	9790	2
623	20240430	090000	5709940	9780	9760	9780	9760	585