KissMeData/009070/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185200	435236235	4075	4075	4075	4075	1550
3	20240430	185100	435236235	4075	4075	4075	4075	0
4	20240430	185000	435236235	4075	4075	4075	4075	0
5	20240430	184900	435236235	4075	4075	4075	4075	0
6	20240430	184800	435236235	4075	4075	4075	4075	0
7	20240430	184700	435236235	4075	4075	4075	4075	0
8	20240430	184600	435236235	4075	4075	4075	4075	0
9	20240430	184500	435236235	4075	4075	4075	4075	0
10	20240430	184400	435236235	4075	4075	4075	4075	0
11	20240430	184300	435236235	4075	4075	4075	4075	0
12	20240430	184200	435236235	4075	4075	4075	4075	0
13	20240430	184100	435236235	4075	4075	4075	4075	0
14	20240430	184000	435236235	4075	4075	4075	4075	0
15	20240430	183900	435236235	4075	4075	4075	4075	0
16	20240430	183800	435236235	4075	4075	4075	4075	0
17	20240430	183700	435236235	4075	4075	4075	4075	0
18	20240430	183600	435236235	4075	4075	4075	4075	0
19	20240430	183500	435236235	4075	4075	4075	4075	0
20	20240430	183400	435236235	4075	4075	4075	4075	0
21	20240430	183300	435236235	4075	4075	4075	4075	0
22	20240430	183200	435236235	4075	4075	4075	4075	0
23	20240430	183100	435236235	4075	4075	4075	4075	0
24	20240430	183000	435236235	4075	4075	4075	4075	0
25	20240430	182900	435236235	4075	4075	4075	4075	0
26	20240430	182800	435236235	4075	4075	4075	4075	0
27	20240430	182700	435236235	4075	4075	4075	4075	0
28	20240430	182600	435236235	4075	4075	4075	4075	0
29	20240430	182500	435236235	4075	4075	4075	4075	0
30	20240430	182400	435236235	4075	4075	4075	4075	0
31	20240430	182300	435236235	4075	4075	4075	4075	0
32	20240430	182200	435236235	4075	4075	4075	4075	1550
33	20240430	182100	435236235	4075	4075	4075	4075	0
34	20240430	182000	435236235	4075	4075	4075	4075	0
35	20240430	181900	435236235	4075	4075	4075	4075	0
36	20240430	181800	435236235	4075	4075	4075	4075	0
37	20240430	181700	435236235	4075	4075	4075	4075	0
38	20240430	181600	435236235	4075	4075	4075	4075	0
39	20240430	181500	435236235	4075	4075	4075	4075	0
40	20240430	181400	435236235	4075	4075	4075	4075	0
41	20240430	181300	435236235	4075	4075	4075	4075	0
42	20240430	181200	435236235	4075	4075	4075	4075	0
43	20240430	181100	435236235	4075	4075	4075	4075	0
44	20240430	181000	435236235	4075	4075	4075	4075	0
45	20240430	180900	435236235	4075	4075	4075	4075	0
46	20240430	180800	435236235	4075	4075	4075	4075	0
47	20240430	180700	435236235	4075	4075	4075	4075	0
48	20240430	180600	435236235	4075	4075	4075	4075	0
49	20240430	180500	435236235	4075	4075	4075	4075	0
50	20240430	180400	435236235	4075	4075	4075	4075	0
51	20240430	180300	435236235	4075	4075	4075	4075	0
52	20240430	180200	435236235	4075	4075	4075	4075	0
53	20240430	180100	435236235	4075	4075	4075	4075	0
54	20240430	180000	435236235	4075	4075	4075	4075	0
55	20240430	175900	435236235	4075	4075	4075	4075	0
56	20240430	175800	435236235	4075	4075	4075	4075	0
57	20240430	175700	435236235	4075	4075	4075	4075	0
58	20240430	175600	435236235	4075	4075	4075	4075	0
59	20240430	175500	435236235	4075	4075	4075	4075	0
60	20240430	175400	435236235	4075	4075	4075	4075	0
61	20240430	175300	435236235	4075	4075	4075	4075	0
62	20240430	175200	435236235	4075	4075	4075	4075	1550
63	20240430	175100	435236235	4075	4075	4075	4075	0
64	20240430	175000	435236235	4075	4075	4075	4075	0
65	20240430	174900	435236235	4075	4075	4075	4075	0
66	20240430	174800	435236235	4075	4075	4075	4075	0
67	20240430	174700	435236235	4075	4075	4075	4075	0
68	20240430	174600	435236235	4075	4075	4075	4075	0
69	20240430	174500	435236235	4075	4075	4075	4075	0
70	20240430	174400	435236235	4075	4075	4075	4075	0
71	20240430	174300	435236235	4075	4075	4075	4075	0
72	20240430	174200	435236235	4075	4075	4075	4075	0
73	20240430	174100	435236235	4075	4075	4075	4075	0
74	20240430	174000	435236235	4075	4075	4075	4075	0
75	20240430	173900	435236235	4075	4075	4075	4075	0
76	20240430	173800	435236235	4075	4075	4075	4075	0
77	20240430	173700	435236235	4075	4075	4075	4075	0
78	20240430	173600	435236235	4075	4075	4075	4075	0
79	20240430	173500	435236235	4075	4075	4075	4075	0
80	20240430	173400	435236235	4075	4075	4075	4075	0
81	20240430	173300	435236235	4075	4075	4075	4075	0
82	20240430	173200	435236235	4075	4075	4075	4075	0
83	20240430	173100	435236235	4075	4075	4075	4075	0
84	20240430	173000	435236235	4075	4075	4075	4075	0
85	20240430	172900	435236235	4075	4075	4075	4075	0
86	20240430	172800	435236235	4075	4075	4075	4075	0
87	20240430	172700	435236235	4075	4075	4075	4075	0
88	20240430	172600	435236235	4075	4075	4075	4075	0
89	20240430	172500	435236235	4075	4075	4075	4075	0
90	20240430	172400	435236235	4075	4075	4075	4075	0
91	20240430	172300	435236235	4075	4075	4075	4075	0
92	20240430	172200	435236235	4075	4075	4075	4075	1550
93	20240430	172100	435236235	4075	4075	4075	4075	0
94	20240430	172000	435236235	4075	4075	4075	4075	0
95	20240430	171900	435236235	4075	4075	4075	4075	0
96	20240430	171800	435236235	4075	4075	4075	4075	0
97	20240430	171700	435236235	4075	4075	4075	4075	0
98	20240430	171600	435236235	4075	4075	4075	4075	0
99	20240430	171500	435236235	4075	4075	4075	4075	0
100	20240430	171400	435236235	4075	4075	4075	4075	0
101	20240430	171300	435236235	4075	4075	4075	4075	0
102	20240430	171200	435236235	4075	4075	4075	4075	0
103	20240430	171100	435236235	4075	4075	4075	4075	0
104	20240430	171000	435236235	4075	4075	4075	4075	0
105	20240430	170900	435236235	4075	4075	4075	4075	0
106	20240430	170800	435236235	4075	4075	4075	4075	0
107	20240430	170700	435236235	4075	4075	4075	4075	0
108	20240430	170600	435236235	4075	4075	4075	4075	0
109	20240430	170500	435236235	4075	4075	4075	4075	0
110	20240430	170400	435236235	4075	4075	4075	4075	0
111	20240430	170300	435236235	4075	4075	4075	4075	0
112	20240430	170200	435236235	4075	4075	4075	4075	0
113	20240430	170100	435236235	4075	4075	4075	4075	0
114	20240430	170000	435236235	4075	4075	4075	4075	0
115	20240430	165900	435236235	4075	4075	4075	4075	0
116	20240430	165800	435236235	4075	4075	4075	4075	0
117	20240430	165700	435236235	4075	4075	4075	4075	0
118	20240430	165600	435236235	4075	4075	4075	4075	0
119	20240430	165500	435236235	4075	4075	4075	4075	0
120	20240430	165400	435236235	4075	4075	4075	4075	0
121	20240430	165300	435236235	4075	4075	4075	4075	0
122	20240430	165200	435236235	4075	4075	4075	4075	1550
123	20240430	165100	435236235	4075	4075	4075	4075	0
124	20240430	165000	435236235	4075	4075	4075	4075	0
125	20240430	164900	435236235	4075	4075	4075	4075	0
126	20240430	164800	435236235	4075	4075	4075	4075	0
127	20240430	164700	435236235	4075	4075	4075	4075	0
128	20240430	164600	435236235	4075	4075	4075	4075	0
129	20240430	164500	435236235	4075	4075	4075	4075	0
130	20240430	164400	435236235	4075	4075	4075	4075	0
131	20240430	164300	435236235	4075	4075	4075	4075	0
132	20240430	164200	435236235	4075	4075	4075	4075	0
133	20240430	164100	435236235	4075	4075	4075	4075	0
134	20240430	164000	435236235	4075	4075	4075	4075	0
135	20240430	163900	435236235	4075	4075	4075	4075	0
136	20240430	163800	435236235	4075	4075	4075	4075	0
137	20240430	163700	435236235	4075	4075	4075	4075	0
138	20240430	163600	435236235	4075	4075	4075	4075	0
139	20240430	163500	435236235	4075	4075	4075	4075	0
140	20240430	163400	435236235	4075	4075	4075	4075	0
141	20240430	163300	435236235	4075	4075	4075	4075	0
142	20240430	163200	435236235	4075	4075	4075	4075	0
143	20240430	163100	435236235	4075	4075	4075	4075	0
144	20240430	163000	435236235	4075	4075	4075	4075	0
145	20240430	162900	435236235	4075	4075	4075	4075	0
146	20240430	162800	435236235	4075	4075	4075	4075	0
147	20240430	162700	435236235	4075	4075	4075	4075	0
148	20240430	162600	435236235	4075	4075	4075	4075	0
149	20240430	162500	435236235	4075	4075	4075	4075	0
150	20240430	162400	435236235	4075	4075	4075	4075	0
151	20240430	162300	435236235	4075	4075	4075	4075	0
152	20240430	162200	435236235	4075	4075	4075	4075	1550
153	20240430	162100	435236235	4075	4075	4075	4075	0
154	20240430	162000	435236235	4075	4075	4075	4075	0
155	20240430	161900	435236235	4075	4075	4075	4075	0
156	20240430	161800	435236235	4075	4075	4075	4075	0
157	20240430	161700	435236235	4075	4075	4075	4075	0
158	20240430	161600	435236235	4075	4075	4075	4075	0
159	20240430	161500	435236235	4075	4075	4075	4075	0
160	20240430	161400	435236235	4075	4075	4075	4075	0
161	20240430	161300	435236235	4075	4075	4075	4075	0
162	20240430	161200	435236235	4075	4075	4075	4075	0
163	20240430	161100	435236235	4075	4075	4075	4075	0
164	20240430	161000	435236235	4075	4075	4075	4075	0
165	20240430	160900	435236235	4075	4075	4075	4075	0
166	20240430	160800	435236235	4075	4075	4075	4075	0
167	20240430	160700	435236235	4075	4075	4075	4075	0
168	20240430	160600	435236235	4075	4075	4075	4075	0
169	20240430	160500	435236235	4075	4075	4075	4075	0
170	20240430	160400	435236235	4075	4075	4075	4075	0
171	20240430	160300	435236235	4075	4075	4075	4075	0
172	20240430	160200	435236235	4075	4075	4075	4075	0
173	20240430	160100	435236235	4075	4075	4075	4075	0
174	20240430	160000	435236235	4075	4075	4075	4075	0
175	20240430	155900	435236235	4075	4075	4075	4075	0
176	20240430	155800	435236235	4075	4075	4075	4075	0
177	20240430	155700	435236235	4075	4075	4075	4075	0
178	20240430	155600	435236235	4075	4075	4075	4075	0
179	20240430	155500	435236235	4075	4075	4075	4075	0
180	20240430	155400	435236235	4075	4075	4075	4075	0
181	20240430	155300	435236235	4075	4075	4075	4075	0
182	20240430	155200	435236235	4075	4075	4075	4075	1550
183	20240430	155100	435236235	4075	4075	4075	4075	0
184	20240430	155000	435236235	4075	4075	4075	4075	0
185	20240430	154900	435236235	4075	4075	4075	4075	0
186	20240430	154800	435236235	4075	4075	4075	4075	0
187	20240430	154700	435236235	4075	4075	4075	4075	0
188	20240430	154600	435236235	4075	4075	4075	4075	0
189	20240430	154500	435236235	4075	4075	4075	4075	0
190	20240430	154400	435236235	4075	4075	4075	4075	0
191	20240430	154300	435236235	4075	4075	4075	4075	0
192	20240430	154200	435236235	4075	4075	4075	4075	0
193	20240430	154100	435236235	4075	4075	4075	4075	0
194	20240430	154000	435236235	4075	4075	4075	4075	0
195	20240430	153900	435236235	4075	4075	4075	4075	0
196	20240430	153800	435236235	4075	4075	4075	4075	0
197	20240430	153700	435236235	4075	4075	4075	4075	0
198	20240430	153600	435236235	4075	4075	4075	4075	0
199	20240430	153500	435236235	4075	4075	4075	4075	0
200	20240430	153400	435236235	4075	4075	4075	4075	0
201	20240430	153300	435236235	4075	4075	4075	4075	0
202	20240430	153200	435236235	4075	4075	4075	4075	0
203	20240430	153100	435236235	4075	4075	4075	4075	0
204	20240430	153000	435236235	4075	4075	4075	4075	1550
205	20240430	152900	428919985	4075	4075	4075	4075	0
206	20240430	152800	428919985	4075	4075	4075	4075	0
207	20240430	152700	428919985	4075	4075	4075	4075	0
208	20240430	152600	428919985	4075	4075	4075	4075	0
209	20240430	152500	428919985	4075	4075	4075	4075	0
210	20240430	152400	428919985	4075	4075	4075	4075	0
211	20240430	152300	428919985	4075	4075	4075	4075	0
212	20240430	152200	428919985	4075	4075	4075	4075	0
213	20240430	152100	428919985	4075	4075	4075	4075	0
214	20240430	152000	428919985	4075	4075	4075	4075	0
215	20240430	151900	428919985	4075	4075	4075	4075	90
216	20240430	151800	428553235	4090	4090	4090	4090	0
217	20240430	151700	428553235	4090	4090	4090	4090	0
218	20240430	151600	428553235	4090	4080	4090	4075	204
219	20240430	151500	427721395	4090	4090	4090	4090	0
220	20240430	151400	427721395	4090	4090	4090	4090	22
221	20240430	151300	427631415	4090	4090	4090	4090	78
222	20240430	151200	427312395	4090	4090	4090	4090	2
223	20240430	151100	427304215	4090	4090	4090	4090	3
224	20240430	151000	427291945	4075	4075	4075	4075	36
225	20240430	150900	427145245	4095	4095	4095	4095	0
226	20240430	150800	427145245	4095	4075	4095	4075	101
227	20240430	150700	426733650	4075	4075	4075	4075	45
228	20240430	150600	426550275	4075	4075	4075	4075	10
229	20240430	150500	426509525	4095	4095	4095	4095	1
230	20240430	150400	426505430	4070	4070	4070	4070	0
231	20240430	150300	426505430	4070	4070	4070	4070	0
232	20240430	150200	426505430	4070	4070	4070	4070	0
233	20240430	150100	426505430	4070	4080	4080	4070	300
234	20240430	150000	425281965	4100	4085	4100	4080	680
235	20240430	145900	422501195	4085	4085	4085	4085	1
236	20240430	145800	422497110	4090	4090	4090	4090	248
237	20240430	145700	421482790	4090	4090	4090	4090	0
238	20240430	145600	421482790	4090	4090	4090	4090	0
239	20240430	145500	421482790	4090	4080	4090	4080	3
240	20240430	145400	421470540	4080	4080	4080	4080	26
241	20240430	145300	421364460	4085	4085	4085	4085	11
242	20240430	145200	421319525	4075	4080	4080	4075	245
243	20240430	145100	420320220	4080	4080	4080	4080	0
244	20240430	145000	420320220	4080	4080	4080	4080	1
245	20240430	144900	420316140	4085	4085	4085	4085	0
246	20240430	144800	420316140	4085	4085	4085	4085	0
247	20240430	144700	420316140	4085	4085	4085	4085	1
248	20240430	144600	420312055	4080	4080	4080	4080	210
249	20240430	144500	419455255	4080	4080	4080	4080	466
250	20240430	144400	417553975	4080	4080	4080	4080	18
251	20240430	144300	417480535	4085	4080	4085	4080	92
252	20240430	144200	417105170	4080	4080	4080	4080	243
253	20240430	144100	416113730	4085	4085	4085	4085	1
254	20240430	144000	416109645	4080	4085	4085	4080	640
255	20240430	143900	413495295	4090	4090	4090	4090	0
256	20240430	143800	413495295	4090	4090	4090	4090	24
257	20240430	143700	413397135	4090	4090	4090	4085	42
258	20240430	143600	413225360	4085	4090	4090	4085	747
259	20240430	143500	410170135	4095	4100	4100	4095	426
260	20240430	143400	408425535	4105	4105	4105	4105	0
261	20240430	143300	408425535	4105	4105	4105	4105	0
262	20240430	143200	408425535	4105	4105	4105	4105	5
263	20240430	143100	408405010	4100	4100	4100	4100	75
264	20240430	143000	408097510	4100	4095	4100	4095	133
265	20240430	142900	407552870	4090	4090	4090	4090	25
266	20240430	142800	407450620	4090	4090	4090	4090	129
267	20240430	142700	406923010	4090	4090	4090	4090	16
268	20240430	142600	406857570	4095	4095	4095	4095	0
269	20240430	142500	406857570	4095	4095	4095	4095	0
270	20240430	142400	406857570	4095	4095	4095	4095	314
271	20240430	142300	405571740	4100	4100	4100	4100	0
272	20240430	142200	405571740	4100	4100	4100	4100	0
273	20240430	142100	405571740	4100	4100	4100	4100	0
274	20240430	142000	405571740	4100	4100	4100	4100	1
275	20240430	141900	405567640	4100	4100	4100	4100	0
276	20240430	141800	405567640	4100	4100	4100	4100	10
277	20240430	141700	405526640	4100	4100	4100	4100	0
278	20240430	141600	405526640	4100	4100	4100	4100	1
279	20240430	141500	405522540	4095	4095	4095	4095	0
280	20240430	141400	405522540	4095	4100	4100	4095	1003
281	20240430	141300	401415240	4100	4100	4100	4100	0
282	20240430	141200	401415240	4100	4100	4100	4100	46
283	20240430	141100	401226640	4095	4095	4095	4095	51
284	20240430	141000	401017795	4090	4095	4095	4090	522
285	20240430	140900	398881835	4100	4100	4100	4100	85
286	20240430	140800	398533335	4100	4100	4100	4100	95
287	20240430	140700	398143835	4100	4100	4100	4100	1
288	20240430	140600	398139735	4110	4110	4110	4110	0
289	20240430	140500	398139735	4110	4105	4110	4105	13
290	20240430	140400	398086340	4110	4110	4110	4110	250
291	20240430	140300	397058840	4105	4105	4105	4105	0
292	20240430	140200	397058840	4105	4105	4105	4105	0
293	20240430	140100	397058840	4105	4105	4105	4105	3
294	20240430	140000	397046525	4105	4080	4105	4080	5460
295	20240430	135900	374751970	4075	4075	4075	4075	0
296	20240430	135800	374751970	4075	4075	4075	4075	0
297	20240430	135700	374751970	4075	4075	4075	4075	0
298	20240430	135600	374751970	4075	4075	4075	4075	0
299	20240430	135500	374751970	4075	4075	4075	4075	0
300	20240430	135400	374751970	4075	4075	4075	4075	420
301	20240430	135300	373040470	4075	4075	4075	4075	0
302	20240430	135200	373040470	4075	4075	4075	4075	151
303	20240430	135100	372425145	4075	4070	4075	4070	281
304	20240430	135000	371280080	4065	4065	4065	4065	0
305	20240430	134900	371280080	4065	4065	4065	4065	0
306	20240430	134800	371280080	4065	4065	4065	4065	0
307	20240430	134700	371280080	4065	4065	4065	4065	0
308	20240430	134600	371280080	4065	4065	4065	4065	1
309	20240430	134500	371276015	4075	4075	4075	4075	0
310	20240430	134400	371276015	4075	4075	4075	4075	10
311	20240430	134300	371235265	4075	4065	4075	4065	11
312	20240430	134200	371190450	4080	4080	4080	4080	0
313	20240430	134100	371190450	4080	4070	4080	4065	6108
314	20240430	134000	346334600	4065	4065	4065	4065	0
315	20240430	133900	346334600	4065	4065	4065	4065	3
316	20240430	133800	346322405	4065	4065	4065	4065	20
317	20240430	133700	346241105	4065	4065	4065	4065	453
318	20240430	133600	344399660	4065	4065	4065	4065	0
319	20240430	133500	344399660	4065	4065	4065	4065	0
320	20240430	133400	344399660	4065	4065	4065	4065	0
321	20240430	133300	344399660	4065	4065	4065	4065	0
322	20240430	133200	344399660	4065	4065	4065	4065	0
323	20240430	133100	344399660	4065	4065	4065	4065	40
324	20240430	133000	344237060	4065	4065	4065	4065	0
325	20240430	132900	344237060	4065	4065	4065	4065	200
326	20240430	132800	343424060	4070	4070	4070	4070	0
327	20240430	132700	343424060	4070	4070	4070	4070	90
328	20240430	132600	343057760	4070	4070	4070	4070	50
329	20240430	132500	342854260	4060	4060	4060	4060	1
330	20240430	132400	342850200	4070	4070	4070	4070	0
331	20240430	132300	342850200	4070	4070	4070	4070	0
332	20240430	132200	342850200	4070	4065	4070	4060	501
333	20240430	132100	340815520	4065	4065	4065	4065	0
334	20240430	132000	340815520	4065	4065	4065	4065	0
335	20240430	131900	340815520	4065	4065	4065	4065	0
336	20240430	131800	340815520	4065	4070	4070	4065	43
337	20240430	131700	340640610	4065	4065	4065	4065	0
338	20240430	131600	340640610	4065	4065	4065	4065	0
339	20240430	131500	340640610	4065	4065	4065	4065	0
340	20240430	131400	340640610	4065	4065	4065	4065	100
341	20240430	131300	340234110	4065	4065	4065	4065	31
342	20240430	131200	340108095	4065	4065	4065	4065	350
343	20240430	131100	338685345	4065	4065	4065	4065	570
344	20240430	131000	336368295	4065	4065	4065	4065	277
345	20240430	130900	335242290	4065	4070	4070	4065	1426
346	20240430	130800	329445550	4070	4070	4070	4070	0
347	20240430	130700	329445550	4070	4070	4070	4070	0
348	20240430	130600	329445550	4070	4070	4070	4070	100
349	20240430	130500	329038550	4070	4070	4070	4070	0
350	20240430	130400	329038550	4070	4070	4070	4070	1
351	20240430	130300	329034480	4065	4065	4065	4065	0
352	20240430	130200	329034480	4065	4065	4065	4065	100
353	20240430	130100	328627980	4065	4065	4065	4065	51
354	20240430	130000	328420665	4070	4070	4070	4070	0
355	20240430	125900	328420665	4070	4070	4070	4070	100
356	20240430	125800	328013665	4070	4070	4070	4070	0
357	20240430	125700	328013665	4070	4070	4070	4070	0
358	20240430	125600	328013665	4070	4070	4070	4070	61
359	20240430	125500	327765395	4070	4070	4070	4070	0
360	20240430	125400	327765395	4070	4070	4070	4070	105
361	20240430	125300	327338045	4070	4070	4070	4070	16
362	20240430	125200	327272925	4070	4070	4070	4070	0
363	20240430	125100	327272925	4070	4070	4070	4070	0
364	20240430	125000	327272925	4070	4070	4070	4070	144
365	20240430	124900	326686845	4070	4070	4070	4070	20
366	20240430	124800	326605445	4075	4075	4075	4075	0
367	20240430	124700	326605445	4075	4075	4075	4075	0
368	20240430	124600	326605445	4075	4075	4075	4075	0
369	20240430	124500	326605445	4075	4075	4075	4075	1
370	20240430	124400	326601370	4070	4070	4070	4070	0
371	20240430	124300	326601370	4070	4070	4070	4070	0
372	20240430	124200	326601370	4070	4070	4070	4070	0
373	20240430	124100	326601370	4070	4070	4070	4070	812
374	20240430	124000	323296530	4070	4070	4070	4070	1188
375	20240430	123900	318461370	4070	4070	4070	4070	1000
376	20240430	123800	314391370	4070	4070	4070	4070	0
377	20240430	123700	314391370	4070	4070	4070	4070	0
378	20240430	123600	314391370	4070	4075	4075	4070	490
379	20240430	123500	312395570	4070	4075	4075	4070	126
380	20240430	123400	311882365	4075	4075	4075	4075	120
381	20240430	123300	311393365	4075	4075	4075	4075	34
382	20240430	123200	311254815	4075	4075	4075	4075	10
383	20240430	123100	311214065	4075	4075	4075	4075	601
384	20240430	123000	308764990	4075	4080	4080	4075	616
385	20240430	122900	306254765	4080	4080	4080	4080	15
386	20240430	122800	306193565	4080	4080	4080	4080	0
387	20240430	122700	306193565	4080	4080	4080	4080	0
388	20240430	122600	306193565	4080	4080	4080	4080	0
389	20240430	122500	306193565	4080	4080	4080	4080	0
390	20240430	122400	306193565	4080	4080	4080	4080	1
391	20240430	122300	306189485	4075	4075	4075	4075	0
392	20240430	122200	306189485	4075	4075	4075	4075	19
393	20240430	122100	306112060	4080	4080	4080	4080	0
394	20240430	122000	306112060	4080	4080	4080	4080	101
395	20240430	121900	305699980	4080	4080	4080	4080	0
396	20240430	121800	305699980	4080	4080	4080	4080	10
397	20240430	121700	305659180	4080	4080	4080	4080	0
398	20240430	121600	305659180	4080	4080	4080	4080	0
399	20240430	121500	305659180	4080	4080	4080	4080	0
400	20240430	121400	305659180	4080	4080	4080	4080	0
401	20240430	121300	305659180	4080	4080	4080	4080	0
402	20240430	121200	305659180	4080	4075	4080	4075	25
403	20240430	121100	305557300	4075	4075	4075	4075	0
404	20240430	121000	305557300	4075	4075	4075	4075	0
405	20240430	120900	305557300	4075	4075	4080	4075	103
406	20240430	120800	305137070	4085	4085	4085	4085	1
407	20240430	120700	305132985	4075	4075	4075	4075	1020
408	20240430	120600	300976485	4075	4075	4075	4075	40
409	20240430	120500	300813485	4075	4080	4080	4075	1000
410	20240430	120400	296738475	4080	4080	4080	4080	0
411	20240430	120300	296738475	4080	4080	4080	4080	0
412	20240430	120200	296738475	4080	4080	4080	4080	2
413	20240430	120100	296730315	4075	4075	4075	4075	70
414	20240430	120000	296445065	4075	4085	4085	4075	639
415	20240430	115900	293839420	4080	4080	4080	4080	8
416	20240430	115800	293806780	4085	4085	4085	4085	0
417	20240430	115700	293806780	4085	4085	4085	4085	0
418	20240430	115600	293806780	4085	4085	4085	4085	0
419	20240430	115500	293806780	4085	4085	4085	4085	0
420	20240430	115400	293806780	4085	4085	4085	4085	0
421	20240430	115300	293806780	4085	4085	4085	4085	0
422	20240430	115200	293806780	4085	4085	4085	4085	100
423	20240430	115100	293398280	4085	4085	4085	4085	1
424	20240430	115000	293394195	4080	4080	4080	4080	0
425	20240430	114900	293394195	4080	4080	4080	4080	1
426	20240430	114800	293390115	4085	4085	4085	4085	2
427	20240430	114700	293381945	4080	4080	4080	4080	0
428	20240430	114600	293381945	4080	4085	4085	4080	2
429	20240430	114500	293373780	4080	4085	4085	4080	2
430	20240430	114400	293365615	4075	4075	4075	4075	0
431	20240430	114300	293365615	4075	4075	4075	4075	0
432	20240430	114200	293365615	4075	4075	4075	4075	0
433	20240430	114100	293365615	4075	4075	4075	4075	0
434	20240430	114000	293365615	4075	4075	4075	4075	0
435	20240430	113900	293365615	4075	4080	4080	4075	1198
436	20240430	113800	288482850	4080	4080	4080	4080	0
437	20240430	113700	288482850	4080	4080	4080	4080	2
438	20240430	113600	288474690	4080	4080	4080	4080	0
439	20240430	113500	288474690	4080	4080	4080	4080	81
440	20240430	113400	288144210	4080	4080	4080	4080	0
441	20240430	113300	288144210	4080	4080	4080	4080	0
442	20240430	113200	288144210	4080	4080	4080	4080	74
443	20240430	113100	287842290	4075	4075	4075	4075	0
444	20240430	113000	287842290	4075	4075	4075	4075	3
445	20240430	112900	287830065	4085	4085	4085	4085	0
446	20240430	112800	287830065	4085	4085	4085	4085	49
447	20240430	112700	287629900	4085	4080	4085	4075	175
448	20240430	112600	286916685	4080	4080	4080	4080	158
449	20240430	112500	286272045	4080	4080	4080	4080	0
450	20240430	112400	286272045	4080	4080	4080	4080	0
451	20240430	112300	286272045	4080	4080	4080	4080	553
452	20240430	112200	284015805	4080	4080	4080	4080	0
453	20240430	112100	284015805	4080	4080	4080	4080	0
454	20240430	112000	284015805	4080	4080	4080	4080	0
455	20240430	111900	284015805	4080	4080	4080	4080	0
456	20240430	111800	284015805	4080	4080	4080	4080	1
457	20240430	111700	284011725	4085	4085	4085	4085	0
458	20240430	111600	284011725	4085	4080	4085	4080	318
459	20240430	111500	282714280	4080	4080	4080	4080	229
460	20240430	111400	281779960	4080	4080	4080	4080	1
461	20240430	111300	281775880	4080	4080	4080	4080	0
462	20240430	111200	281775880	4080	4080	4080	4080	21
463	20240430	111100	281690200	4080	4080	4080	4080	500
464	20240430	111000	279650200	4080	4080	4080	4080	48
465	20240430	110900	279454360	4085	4085	4085	4085	0
466	20240430	110800	279454360	4085	4085	4085	4085	0
467	20240430	110700	279454360	4085	4085	4085	4085	0
468	20240430	110600	279454360	4085	4085	4085	4085	0
469	20240430	110500	279454360	4085	4085	4085	4085	533
470	20240430	110400	277277055	4090	4090	4090	4090	0
471	20240430	110300	277277055	4090	4090	4090	4090	0
472	20240430	110200	277277055	4090	4090	4090	4090	0
473	20240430	110100	277277055	4090	4090	4090	4090	0
474	20240430	110000	277277055	4090	4090	4090	4090	0
475	20240430	105900	277277055	4090	4090	4090	4090	5
476	20240430	105800	277256605	4090	4090	4090	4090	0
477	20240430	105700	277256605	4090	4090	4090	4090	8
478	20240430	105600	277223885	4080	4080	4080	4080	0
479	20240430	105500	277223885	4080	4085	4085	4080	16
480	20240430	105400	277158530	4080	4085	4085	4080	57
481	20240430	105300	276925690	4085	4085	4085	4085	108
482	20240430	105200	276484510	4085	4085	4085	4085	0
483	20240430	105100	276484510	4085	4080	4085	4080	51
484	20240430	105000	276276425	4080	4080	4080	4080	0
485	20240430	104900	276276425	4080	4080	4080	4075	109
486	20240430	104800	275831710	4080	4075	4080	4075	22
487	20240430	104700	275742055	4080	4075	4080	4075	462
488	20240430	104600	273859400	4075	4080	4080	4075	110
489	20240430	104500	273410625	4085	4085	4085	4085	1
490	20240430	104400	273406540	4080	4080	4085	4080	451
491	20240430	104300	271566455	4080	4080	4080	4080	1226
492	20240430	104200	266564375	4080	4080	4080	4080	1
493	20240430	104100	266560295	4085	4075	4085	4075	269
494	20240430	104000	265462895	4075	4075	4075	4075	0
495	20240430	103900	265462895	4075	4075	4075	4075	196
496	20240430	103800	264664195	4080	4080	4080	4080	31
497	20240430	103700	264537715	4080	4080	4080	4080	0
498	20240430	103600	264537715	4080	4075	4080	4075	231
499	20240430	103500	263596235	4075	4080	4080	4075	1378
500	20240430	103400	257980380	4080	4080	4080	4080	7
501	20240430	103300	257951820	4080	4080	4080	4080	9
502	20240430	103200	257915100	4075	4075	4075	4075	52
503	20240430	103100	257703200	4080	4080	4080	4080	54
504	20240430	103000	257482880	4080	4080	4080	4080	50
505	20240430	102900	257278880	4080	4080	4080	4080	25
506	20240430	102800	257176880	4080	4080	4080	4080	0
507	20240430	102700	257176880	4080	4080	4080	4080	48
508	20240430	102600	256981040	4090	4080	4090	4080	372
509	20240430	102500	255463270	4080	4080	4080	4080	5
510	20240430	102400	255442870	4090	4090	4090	4090	0
511	20240430	102300	255442870	4090	4090	4090	4090	2
512	20240430	102200	255434690	4090	4090	4090	4090	0
513	20240430	102100	255434690	4090	4090	4090	4090	0
514	20240430	102000	255434690	4090	4090	4090	4090	0
515	20240430	101900	255434690	4090	4090	4090	4090	0
516	20240430	101800	255434690	4090	4085	4090	4085	98
517	20240430	101700	255034160	4085	4085	4085	4085	188
518	20240430	101600	254266180	4085	4085	4085	4085	0
519	20240430	101500	254266180	4085	4085	4085	4085	13
520	20240430	101400	254213075	4085	4085	4085	4085	0
521	20240430	101300	254213075	4085	4085	4085	4085	0
522	20240430	101200	254213075	4085	4085	4085	4085	60
523	20240430	101100	253967975	4085	4085	4085	4085	10
524	20240430	101000	253927125	4080	4085	4090	4080	692
525	20240430	100900	251100750	4080	4075	4080	4075	990
526	20240430	100800	247062070	4070	4070	4070	4070	0
527	20240430	100700	247062070	4070	4070	4070	4070	0
528	20240430	100600	247062070	4070	4070	4070	4070	0
529	20240430	100500	247062070	4070	4085	4085	4070	2
530	20240430	100400	247053915	4070	4085	4085	4070	2
531	20240430	100300	247045760	4070	4070	4070	4070	301
532	20240430	100200	245820690	4085	4070	4085	4070	4
533	20240430	100100	245804395	4070	4070	4070	4070	46
534	20240430	100000	245617175	4070	4080	4080	4070	1001
535	20240430	095900	241540815	4070	4070	4070	4070	0
536	20240430	095800	241540815	4070	4070	4070	4070	0
537	20240430	095700	241540815	4070	4070	4070	4070	0
538	20240430	095600	241540815	4070	4075	4075	4070	24
539	20240430	095500	241443125	4070	4080	4080	4070	110
540	20240430	095400	240994645	4070	4075	4075	4070	90
541	20240430	095300	240628000	4070	4070	4070	4070	1
542	20240430	095200	240623930	4090	4070	4090	4070	235
543	20240430	095100	239667020	4070	4070	4070	4070	1
544	20240430	095000	239662950	4090	4065	4090	4065	272
545	20240430	094900	238556720	4065	4070	4070	4065	1432
546	20240430	094800	232733535	4070	4075	4080	4070	557
547	20240430	094700	230461750	4065	4065	4070	4065	1099
548	20240430	094600	225990475	4075	4075	4075	4065	55
549	20240430	094500	225766615	4060	4075	4075	4060	1496
550	20240430	094400	219680725	4065	4065	4080	4065	1231
551	20240430	094300	214667360	4070	4075	4075	4070	7580
552	20240430	094200	183810955	4080	4075	4080	4075	201
553	20240430	094100	182990880	4080	4080	4080	4075	1088
554	20240430	094000	178551850	4080	4080	4080	4080	661
555	20240430	093900	175854970	4090	4085	4090	4080	564
556	20240430	093800	173551035	4085	4090	4095	4085	149
557	20240430	093700	172941620	4090	4090	4090	4090	0
558	20240430	093600	172941620	4090	4095	4095	4090	27
559	20240430	093500	172831170	4095	4095	4095	4095	1
560	20240430	093400	172827075	4095	4095	4095	4095	1
561	20240430	093300	172822980	4090	4095	4095	4085	27
562	20240430	093200	172712540	4095	4080	4095	4080	1398
563	20240430	093100	167000140	4080	4085	4085	4080	211
564	20240430	093000	166139155	4080	4080	4085	4080	555
565	20240430	092900	163874250	4080	4090	4100	4050	11826
566	20240430	092800	115726590	4095	4095	4095	4095	0
567	20240430	092700	115726590	4095	4095	4095	4095	6
568	20240430	092600	115702020	4100	4100	4100	4100	558
569	20240430	092500	113414220	4100	4100	4100	4100	12
570	20240430	092400	113365020	4100	4090	4100	4090	4
571	20240430	092300	113348650	4100	4100	4100	4100	0
572	20240430	092200	113348650	4100	4090	4100	4090	11
573	20240430	092100	113303650	4085	4100	4100	4085	899
574	20240430	092000	109631095	4090	4090	4090	4090	479
575	20240430	091900	107671985	4090	4095	4100	4090	2899
576	20240430	091800	95807490	4100	4110	4110	4100	498
577	20240430	091700	93765580	4110	4110	4110	4110	26
578	20240430	091600	93658720	4115	4115	4115	4115	0
579	20240430	091500	93658720	4115	4095	4115	4095	12
580	20240430	091400	93609560	4095	4095	4100	4095	728
581	20240430	091300	90628150	4095	4105	4105	4095	1700
582	20240430	091200	83661285	4100	4105	4105	4100	251
583	20240430	091100	82632175	4100	4100	4100	4100	0
584	20240430	091000	82632175	4100	4100	4100	4100	57
585	20240430	090900	82398475	4100	4115	4115	4100	101
586	20240430	090800	81984360	4095	4100	4100	4095	16
587	20240430	090700	81918785	4115	4115	4115	4115	10
588	20240430	090600	81877635	4115	4105	4115	4095	872
589	20240430	090500	78304870	4105	4115	4115	4105	70
590	20240430	090400	78017280	4100	4100	4100	4100	0
591	20240430	090300	78017280	4100	4140	4145	4100	2796
592	20240430	090200	66518555	4140	4120	4140	4120	2295
593	20240430	090100	57043830	4110	4095	4110	4090	665
594	20240430	090000	54320370	4095	4095	4120	4095	13264