KissMeData/051360/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193200	3156791430	19020	19020	19020	19020	1749
3	20240430	193100	3156791430	19020	19020	19020	19020	0
4	20240430	193000	3156791430	19020	19020	19020	19020	0
5	20240430	192900	3156791430	19020	19020	19020	19020	0
6	20240430	192800	3156791430	19020	19020	19020	19020	0
7	20240430	192700	3156791430	19020	19020	19020	19020	0
8	20240430	192600	3156791430	19020	19020	19020	19020	0
9	20240430	192500	3156791430	19020	19020	19020	19020	0
10	20240430	192400	3156791430	19020	19020	19020	19020	0
11	20240430	192300	3156791430	19020	19020	19020	19020	0
12	20240430	192200	3156791430	19020	19020	19020	19020	0
13	20240430	192100	3156791430	19020	19020	19020	19020	0
14	20240430	192000	3156791430	19020	19020	19020	19020	0
15	20240430	191900	3156791430	19020	19020	19020	19020	0
16	20240430	191800	3156791430	19020	19020	19020	19020	0
17	20240430	191700	3156791430	19020	19020	19020	19020	0
18	20240430	191600	3156791430	19020	19020	19020	19020	0
19	20240430	191500	3156791430	19020	19020	19020	19020	0
20	20240430	191400	3156791430	19020	19020	19020	19020	0
21	20240430	191300	3156791430	19020	19020	19020	19020	0
22	20240430	191200	3156791430	19020	19020	19020	19020	0
23	20240430	191100	3156791430	19020	19020	19020	19020	0
24	20240430	191000	3156791430	19020	19020	19020	19020	0
25	20240430	190900	3156791430	19020	19020	19020	19020	0
26	20240430	190800	3156791430	19020	19020	19020	19020	0
27	20240430	190700	3156791430	19020	19020	19020	19020	0
28	20240430	190600	3156791430	19020	19020	19020	19020	0
29	20240430	190500	3156791430	19020	19020	19020	19020	0
30	20240430	190400	3156791430	19020	19020	19020	19020	0
31	20240430	190300	3156791430	19020	19020	19020	19020	0
32	20240430	190200	3156791430	19020	19020	19020	19020	1749
33	20240430	190100	3156791430	19020	19020	19020	19020	0
34	20240430	190000	3156791430	19020	19020	19020	19020	0
35	20240430	185900	3156791430	19020	19020	19020	19020	0
36	20240430	185800	3156791430	19020	19020	19020	19020	0
37	20240430	185700	3156791430	19020	19020	19020	19020	0
38	20240430	185600	3156791430	19020	19020	19020	19020	0
39	20240430	185500	3156791430	19020	19020	19020	19020	0
40	20240430	185400	3156791430	19020	19020	19020	19020	0
41	20240430	185300	3156791430	19020	19020	19020	19020	0
42	20240430	185200	3156791430	19020	19020	19020	19020	0
43	20240430	185100	3156791430	19020	19020	19020	19020	0
44	20240430	185000	3156791430	19020	19020	19020	19020	0
45	20240430	184900	3156791430	19020	19020	19020	19020	0
46	20240430	184800	3156791430	19020	19020	19020	19020	0
47	20240430	184700	3156791430	19020	19020	19020	19020	0
48	20240430	184600	3156791430	19020	19020	19020	19020	0
49	20240430	184500	3156791430	19020	19020	19020	19020	0
50	20240430	184400	3156791430	19020	19020	19020	19020	0
51	20240430	184300	3156791430	19020	19020	19020	19020	0
52	20240430	184200	3156791430	19020	19020	19020	19020	0
53	20240430	184100	3156791430	19020	19020	19020	19020	0
54	20240430	184000	3156791430	19020	19020	19020	19020	0
55	20240430	183900	3156791430	19020	19020	19020	19020	0
56	20240430	183800	3156791430	19020	19020	19020	19020	0
57	20240430	183700	3156791430	19020	19020	19020	19020	0
58	20240430	183600	3156791430	19020	19020	19020	19020	0
59	20240430	183500	3156791430	19020	19020	19020	19020	0
60	20240430	183400	3156791430	19020	19020	19020	19020	0
61	20240430	183300	3156791430	19020	19020	19020	19020	0
62	20240430	183200	3156791430	19020	19020	19020	19020	1749
63	20240430	183100	3156791430	19020	19020	19020	19020	0
64	20240430	183000	3156791430	19020	19020	19020	19020	0
65	20240430	182900	3156791430	19020	19020	19020	19020	0
66	20240430	182800	3156791430	19020	19020	19020	19020	0
67	20240430	182700	3156791430	19020	19020	19020	19020	0
68	20240430	182600	3156791430	19020	19020	19020	19020	0
69	20240430	182500	3156791430	19020	19020	19020	19020	0
70	20240430	182400	3156791430	19020	19020	19020	19020	0
71	20240430	182300	3156791430	19020	19020	19020	19020	0
72	20240430	182200	3156791430	19020	19020	19020	19020	0
73	20240430	182100	3156791430	19020	19020	19020	19020	0
74	20240430	182000	3156791430	19020	19020	19020	19020	0
75	20240430	181900	3156791430	19020	19020	19020	19020	0
76	20240430	181800	3156791430	19020	19020	19020	19020	0
77	20240430	181700	3156791430	19020	19020	19020	19020	0
78	20240430	181600	3156791430	19020	19020	19020	19020	0
79	20240430	181500	3156791430	19020	19020	19020	19020	0
80	20240430	181400	3156791430	19020	19020	19020	19020	0
81	20240430	181300	3156791430	19020	19020	19020	19020	0
82	20240430	181200	3156791430	19020	19020	19020	19020	0
83	20240430	181100	3156791430	19020	19020	19020	19020	0
84	20240430	181000	3156791430	19020	19020	19020	19020	0
85	20240430	180900	3156791430	19020	19020	19020	19020	0
86	20240430	180800	3156791430	19020	19020	19020	19020	0
87	20240430	180700	3156791430	19020	19020	19020	19020	0
88	20240430	180600	3156791430	19020	19020	19020	19020	0
89	20240430	180500	3156791430	19020	19020	19020	19020	0
90	20240430	180400	3156791430	19020	19020	19020	19020	0
91	20240430	180300	3156791430	19020	19020	19020	19020	0
92	20240430	180200	3156791430	19020	19020	19020	19020	1749
93	20240430	180100	3156791430	19020	19020	19020	19020	0
94	20240430	180000	3156791430	19020	19020	19020	19020	0
95	20240430	175900	3156791430	19020	19020	19020	19020	0
96	20240430	175800	3156791430	19020	19020	19020	19020	0
97	20240430	175700	3156791430	19020	19020	19020	19020	0
98	20240430	175600	3156791430	19020	19020	19020	19020	0
99	20240430	175500	3156791430	19020	19020	19020	19020	0
100	20240430	175400	3156791430	19020	19020	19020	19020	0
101	20240430	175300	3156791430	19020	19020	19020	19020	0
102	20240430	175200	3156791430	19020	19020	19020	19020	0
103	20240430	175100	3156791430	19020	19020	19020	19020	0
104	20240430	175000	3156791430	19020	19020	19020	19020	0
105	20240430	174900	3156791430	19020	19020	19020	19020	0
106	20240430	174800	3156791430	19020	19020	19020	19020	0
107	20240430	174700	3156791430	19020	19020	19020	19020	0
108	20240430	174600	3156791430	19020	19020	19020	19020	0
109	20240430	174500	3156791430	19020	19020	19020	19020	0
110	20240430	174400	3156791430	19020	19020	19020	19020	0
111	20240430	174300	3156791430	19020	19020	19020	19020	0
112	20240430	174200	3156791430	19020	19020	19020	19020	0
113	20240430	174100	3156791430	19020	19020	19020	19020	0
114	20240430	174000	3156791430	19020	19020	19020	19020	0
115	20240430	173900	3156791430	19020	19020	19020	19020	0
116	20240430	173800	3156791430	19020	19020	19020	19020	0
117	20240430	173700	3156791430	19020	19020	19020	19020	0
118	20240430	173600	3156791430	19020	19020	19020	19020	0
119	20240430	173500	3156791430	19020	19020	19020	19020	0
120	20240430	173400	3156791430	19020	19020	19020	19020	0
121	20240430	173300	3156791430	19020	19020	19020	19020	0
122	20240430	173200	3156791430	19020	19020	19020	19020	1749
123	20240430	173100	3156791430	19020	19020	19020	19020	0
124	20240430	173000	3156791430	19020	19020	19020	19020	0
125	20240430	172900	3156791430	19020	19020	19020	19020	0
126	20240430	172800	3156791430	19020	19020	19020	19020	0
127	20240430	172700	3156791430	19020	19020	19020	19020	0
128	20240430	172600	3156791430	19020	19020	19020	19020	0
129	20240430	172500	3156791430	19020	19020	19020	19020	0
130	20240430	172400	3156791430	19020	19020	19020	19020	0
131	20240430	172300	3156791430	19020	19020	19020	19020	0
132	20240430	172200	3156791430	19020	19020	19020	19020	0
133	20240430	172100	3156791430	19020	19020	19020	19020	0
134	20240430	172000	3156791430	19020	19020	19020	19020	0
135	20240430	171900	3156791430	19020	19020	19020	19020	0
136	20240430	171800	3156791430	19020	19020	19020	19020	0
137	20240430	171700	3156791430	19020	19020	19020	19020	0
138	20240430	171600	3156791430	19020	19020	19020	19020	0
139	20240430	171500	3156791430	19020	19020	19020	19020	0
140	20240430	171400	3156791430	19020	19020	19020	19020	0
141	20240430	171300	3156791430	19020	19020	19020	19020	0
142	20240430	171200	3156791430	19020	19020	19020	19020	0
143	20240430	171100	3156791430	19020	19020	19020	19020	0
144	20240430	171000	3156791430	19020	19020	19020	19020	0
145	20240430	170900	3156791430	19020	19020	19020	19020	0
146	20240430	170800	3156791430	19020	19020	19020	19020	0
147	20240430	170700	3156791430	19020	19020	19020	19020	0
148	20240430	170600	3156791430	19020	19020	19020	19020	0
149	20240430	170500	3156791430	19020	19020	19020	19020	0
150	20240430	170400	3156791430	19020	19020	19020	19020	0
151	20240430	170300	3156791430	19020	19020	19020	19020	0
152	20240430	170200	3156791430	19020	19020	19020	19020	1749
153	20240430	170100	3156791430	19020	19020	19020	19020	0
154	20240430	170000	3156791430	19020	19020	19020	19020	0
155	20240430	165900	3156791430	19020	19020	19020	19020	0
156	20240430	165800	3156791430	19020	19020	19020	19020	0
157	20240430	165700	3156791430	19020	19020	19020	19020	0
158	20240430	165600	3156791430	19020	19020	19020	19020	0
159	20240430	165500	3156791430	19020	19020	19020	19020	0
160	20240430	165400	3156791430	19020	19020	19020	19020	0
161	20240430	165300	3156791430	19020	19020	19020	19020	0
162	20240430	165200	3156791430	19020	19020	19020	19020	0
163	20240430	165100	3156791430	19020	19020	19020	19020	0
164	20240430	165000	3156791430	19020	19020	19020	19020	0
165	20240430	164900	3156791430	19020	19020	19020	19020	0
166	20240430	164800	3156791430	19020	19020	19020	19020	0
167	20240430	164700	3156791430	19020	19020	19020	19020	0
168	20240430	164600	3156791430	19020	19020	19020	19020	0
169	20240430	164500	3156791430	19020	19020	19020	19020	0
170	20240430	164400	3156791430	19020	19020	19020	19020	0
171	20240430	164300	3156791430	19020	19020	19020	19020	0
172	20240430	164200	3156791430	19020	19020	19020	19020	0
173	20240430	164100	3156791430	19020	19020	19020	19020	0
174	20240430	164000	3156791430	19020	19020	19020	19020	0
175	20240430	163900	3156791430	19020	19020	19020	19020	0
176	20240430	163800	3156791430	19020	19020	19020	19020	0
177	20240430	163700	3156791430	19020	19020	19020	19020	0
178	20240430	163600	3156791430	19020	19020	19020	19020	0
179	20240430	163500	3156791430	19020	19020	19020	19020	0
180	20240430	163400	3156791430	19020	19020	19020	19020	0
181	20240430	163300	3156791430	19020	19020	19020	19020	0
182	20240430	163200	3156791430	19020	19020	19020	19020	1749
183	20240430	163100	3156791430	19020	19020	19020	19020	0
184	20240430	163000	3156791430	19020	19020	19020	19020	0
185	20240430	162900	3156791430	19020	19020	19020	19020	0
186	20240430	162800	3156791430	19020	19020	19020	19020	0
187	20240430	162700	3156791430	19020	19020	19020	19020	0
188	20240430	162600	3156791430	19020	19020	19020	19020	0
189	20240430	162500	3156791430	19020	19020	19020	19020	0
190	20240430	162400	3156791430	19020	19020	19020	19020	0
191	20240430	162300	3156791430	19020	19020	19020	19020	0
192	20240430	162200	3156791430	19020	19020	19020	19020	0
193	20240430	162100	3156791430	19020	19020	19020	19020	0
194	20240430	162000	3156791430	19020	19020	19020	19020	0
195	20240430	161900	3156791430	19020	19020	19020	19020	0
196	20240430	161800	3156791430	19020	19020	19020	19020	0
197	20240430	161700	3156791430	19020	19020	19020	19020	0
198	20240430	161600	3156791430	19020	19020	19020	19020	0
199	20240430	161500	3156791430	19020	19020	19020	19020	0
200	20240430	161400	3156791430	19020	19020	19020	19020	0
201	20240430	161300	3156791430	19020	19020	19020	19020	0
202	20240430	161200	3156791430	19020	19020	19020	19020	0
203	20240430	161100	3156791430	19020	19020	19020	19020	0
204	20240430	161000	3156791430	19020	19020	19020	19020	0
205	20240430	160900	3156791430	19020	19020	19020	19020	0
206	20240430	160800	3156791430	19020	19020	19020	19020	0
207	20240430	160700	3156791430	19020	19020	19020	19020	0
208	20240430	160600	3156791430	19020	19020	19020	19020	0
209	20240430	160500	3156791430	19020	19020	19020	19020	0
210	20240430	160400	3156791430	19020	19020	19020	19020	0
211	20240430	160300	3156791430	19020	19020	19020	19020	0
212	20240430	160200	3156791430	19020	19020	19020	19020	1749
213	20240430	160100	3156791430	19020	19020	19020	19020	0
214	20240430	160000	3156791430	19020	19020	19020	19020	0
215	20240430	155900	3156791430	19020	19020	19020	19020	0
216	20240430	155800	3156791430	19020	19020	19020	19020	0
217	20240430	155700	3156791430	19020	19020	19020	19020	0
218	20240430	155600	3156791430	19020	19020	19020	19020	0
219	20240430	155500	3156791430	19020	19020	19020	19020	0
220	20240430	155400	3156791430	19020	19020	19020	19020	0
221	20240430	155300	3156791430	19020	19020	19020	19020	0
222	20240430	155200	3156791430	19020	19020	19020	19020	0
223	20240430	155100	3156791430	19020	19020	19020	19020	0
224	20240430	155000	3156791430	19020	19020	19020	19020	0
225	20240430	154900	3156791430	19020	19020	19020	19020	0
226	20240430	154800	3156791430	19020	19020	19020	19020	0
227	20240430	154700	3156791430	19020	19020	19020	19020	0
228	20240430	154600	3156791430	19020	19020	19020	19020	0
229	20240430	154500	3156791430	19020	19020	19020	19020	0
230	20240430	154400	3156791430	19020	19020	19020	19020	0
231	20240430	154300	3156791430	19020	19020	19020	19020	0
232	20240430	154200	3156791430	19020	19020	19020	19020	0
233	20240430	154100	3156791430	19020	19020	19020	19020	0
234	20240430	154000	3156791430	19020	19020	19020	19020	0
235	20240430	153900	3156791430	19020	19020	19020	19020	0
236	20240430	153800	3156791430	19020	19020	19020	19020	0
237	20240430	153700	3156791430	19020	19020	19020	19020	0
238	20240430	153600	3156791430	19020	19020	19020	19020	0
239	20240430	153500	3156791430	19020	19020	19020	19020	0
240	20240430	153400	3156791430	19020	19020	19020	19020	0
241	20240430	153300	3156791430	19020	19020	19020	19020	0
242	20240430	153200	3156791430	19020	19020	19020	19020	1749
243	20240430	153100	3156791430	19020	19020	19020	19020	0
244	20240430	153000	3156791430	19020	19020	19020	19020	1749
245	20240430	152900	3123525450	19020	19020	19020	19020	0
246	20240430	152800	3123525450	19020	19020	19020	19020	0
247	20240430	152700	3123525450	19020	19020	19020	19020	0
248	20240430	152600	3123525450	19020	19020	19020	19020	0
249	20240430	152500	3123525450	19020	19020	19020	19020	0
250	20240430	152400	3123525450	19020	19020	19020	19020	0
251	20240430	152300	3123525450	19020	19020	19020	19020	0
252	20240430	152200	3123525450	19020	19020	19020	19020	0
253	20240430	152100	3123525450	19020	19020	19020	19020	0
254	20240430	152000	3123525450	19020	19020	19020	19020	0
255	20240430	151900	3123525450	19020	19010	19030	19010	803
256	20240430	151800	3108252390	19010	18980	19010	18980	253
257	20240430	151700	3103448380	18990	19000	19010	18990	983
258	20240430	151600	3084779720	18990	19000	19000	18990	93
259	20240430	151500	3083012740	19000	19010	19010	19000	2178
260	20240430	151400	3041629950	19010	19020	19020	19010	420
261	20240430	151300	3033643750	19030	19020	19030	19020	92
262	20240430	151200	3031893900	19020	19020	19030	19020	232
263	20240430	151100	3027479140	19010	19000	19020	19000	143
264	20240430	151000	3024760340	19000	19020	19020	19000	1911
265	20240430	150900	2988423580	19020	19040	19040	19020	771
266	20240430	150800	2973754430	19040	19040	19040	19040	282
267	20240430	150700	2968385150	19040	19050	19050	19040	133
268	20240430	150600	2965851700	19050	19050	19050	19050	53
269	20240430	150500	2964842050	19050	19050	19050	19050	109
270	20240430	150400	2962765600	19050	19050	19050	19050	173
271	20240430	150300	2959469950	19050	19050	19050	19050	20
272	20240430	150200	2959088950	19050	19060	19060	19050	182
273	20240430	150100	2955621800	19060	19050	19060	19050	55
274	20240430	150000	2954573780	19070	19080	19080	19070	19
275	20240430	145900	2954211270	19080	19070	19080	19050	568
276	20240430	145800	2943382670	19080	19090	19090	19070	362
277	20240430	145700	2936477550	19080	19090	19090	19070	152
278	20240430	145600	2933577890	19090	19090	19100	19080	360
279	20240430	145500	2926703610	19090	19090	19090	19080	300
280	20240430	145400	2920976710	19090	19080	19090	19080	98
281	20240430	145300	2919106580	19080	19090	19090	19070	160
282	20240430	145200	2916053400	19080	19080	19090	19080	85
283	20240430	145100	2914431220	19080	19080	19090	19080	31
284	20240430	145000	2913839730	19080	19080	19080	19070	133
285	20240430	144900	2911303050	19090	19050	19090	19050	27
286	20240430	144800	2910788180	19060	19060	19060	19050	152
287	20240430	144700	2907891460	19060	19050	19070	19050	122
288	20240430	144600	2905565440	19050	19050	19080	19040	1842
289	20240430	144500	2870491530	19050	19060	19070	19050	942
290	20240430	144400	2852545330	19060	19070	19070	19050	143
291	20240430	144300	2849819260	19050	19090	19090	19050	1122
292	20240430	144200	2828435710	19090	19080	19100	19080	101
293	20240430	144100	2826507710	19080	19100	19100	19080	238
294	20240430	144000	2821962440	19100	19090	19100	19070	285
295	20240430	143900	2816521730	19100	19070	19100	19070	155
296	20240430	143800	2813564010	19070	19090	19090	19070	564
297	20240430	143700	2802807660	19080	19090	19100	19080	216
298	20240430	143600	2798684380	19090	19100	19100	19090	134
299	20240430	143500	2796125180	19090	19100	19100	19090	94
300	20240430	143400	2794330160	19100	19090	19100	19090	33
301	20240430	143300	2793700180	19090	19100	19100	19090	151
302	20240430	143200	2790817210	19100	19090	19100	19090	209
303	20240430	143100	2786826040	19100	19090	19100	19090	50
304	20240430	143000	2785871240	19090	19100	19100	19090	137
305	20240430	142900	2783255510	19100	19090	19100	19090	86
306	20240430	142800	2781613310	19090	19080	19090	19080	140
307	20240430	142700	2778941370	19070	19080	19080	19070	60
308	20240430	142600	2777796830	19080	19090	19090	19070	166
309	20240430	142500	2774629470	19090	19080	19090	19070	146
310	20240430	142400	2771843780	19070	19080	19080	19070	130
311	20240430	142300	2769363760	19080	19080	19080	19070	193
312	20240430	142200	2765681640	19080	19070	19080	19070	11
313	20240430	142100	2765471790	19090	19070	19090	19060	111
314	20240430	142000	2763354700	19070	19100	19100	19070	174
315	20240430	141900	2760033310	19100	19070	19100	19070	127
316	20240430	141800	2757609530	19060	19080	19080	19060	461
317	20240430	141700	2748819040	19070	19090	19100	19070	558
318	20240430	141600	2738170610	19080	19100	19100	19080	233
319	20240430	141500	2733722480	19110	19090	19110	19090	377
320	20240430	141400	2726522070	19110	19110	19120	19090	295
321	20240430	141300	2720885350	19110	19120	19120	19100	255
322	20240430	141200	2716012460	19110	19090	19110	19090	343
323	20240430	141100	2709460520	19080	19100	19100	19080	123
324	20240430	141000	2707111420	19100	19090	19100	19090	509
325	20240430	140900	2697389800	19080	19100	19170	19080	1595
326	20240430	140800	2666883320	19100	19080	19100	19080	1478
327	20240430	140700	2638654430	19090	19080	19090	19070	129
328	20240430	140600	2636193380	19080	19090	19100	19080	119
329	20240430	140500	2633921640	19070	19090	19090	19070	325
330	20240430	140400	2627722130	19100	19080	19100	19080	138
331	20240430	140300	2625088470	19090	19090	19090	19090	11
332	20240430	140200	2624878480	19100	19080	19100	19080	141
333	20240430	140100	2622186260	19080	19090	19090	19080	145
334	20240430	140000	2619418710	19100	19080	19100	19080	440
335	20240430	135900	2611020950	19090	19100	19100	19090	172
336	20240430	135800	2607736330	19100	19090	19100	19090	93
337	20240430	135700	2605960650	19080	19080	19130	19080	2026
338	20240430	135600	2567280050	19060	19070	19080	19060	120
339	20240430	135500	2564991140	19070	19080	19080	19060	95
340	20240430	135400	2563179220	19070	19050	19070	19050	195
341	20240430	135300	2559463670	19080	19080	19080	19050	814
342	20240430	135200	2543948060	19080	19070	19080	19070	105
343	20240430	135100	2541945290	19080	19070	19080	19070	250
344	20240430	135000	2537176430	19070	19090	19090	19070	160
345	20240430	134900	2534123170	19090	19080	19090	19070	63
346	20240430	134800	2532921100	19080	19090	19090	19080	153
347	20240430	134700	2530000880	19080	19080	19100	19080	67
348	20240430	134600	2528721960	19090	19100	19100	19080	76
349	20240430	134500	2527271510	19090	19070	19090	19070	202
350	20240430	134400	2523418030	19090	19080	19090	19070	21
351	20240430	134300	2523017390	19090	19080	19090	19070	894
352	20240430	134200	2505958600	19070	19070	19080	19070	52
353	20240430	134100	2504966800	19070	19070	19070	19070	197
354	20240430	134000	2501210010	19070	19070	19080	19070	33
355	20240430	133900	2500580690	19080	19080	19080	19070	149
356	20240430	133800	2497738330	19070	19070	19080	19070	335
357	20240430	133700	2491349590	19080	19070	19080	19070	65
358	20240430	133600	2490109760	19070	19080	19080	19070	84
359	20240430	133500	2488507300	19070	19080	19090	19070	675
360	20240430	133400	2475628370	19090	19080	19090	19080	171
361	20240430	133300	2472365110	19090	19090	19090	19080	38
362	20240430	133200	2471639750	19080	19090	19090	19080	114
363	20240430	133100	2469464210	19090	19090	19100	19090	45
364	20240430	133000	2468605150	19090	19090	19090	19090	41
365	20240430	132900	2467822460	19080	19090	19090	19080	180
366	20240430	132800	2464387620	19080	19090	19090	19080	97
367	20240430	132700	2462536570	19090	19080	19090	19080	60
368	20240430	132600	2461391490	19090	19090	19100	19090	85
369	20240430	132500	2459768820	19090	19090	19090	19080	51
370	20240430	132400	2458795290	19090	19100	19100	19090	155
371	20240430	132300	2455835690	19090	19100	19100	19090	58
372	20240430	132200	2454728380	19100	19100	19100	19100	481
373	20240430	132100	2445541280	19100	19100	19100	19090	128
374	20240430	132000	2443097670	19100	19090	19100	19090	122
375	20240430	131900	2440767910	19090	19100	19100	19090	132
376	20240430	131800	2438247040	19100	19100	19100	19090	124
377	20240430	131700	2435879490	19090	19090	19100	19090	122
378	20240430	131600	2433550230	19100	19090	19100	19090	86
379	20240430	131500	2431908190	19090	19100	19100	19090	137
380	20240430	131400	2429292130	19100	19100	19100	19090	50
381	20240430	131300	2428337390	19110	19120	19120	19100	400
382	20240430	131200	2420696200	19120	19120	19130	19120	63
383	20240430	131100	2419491220	19120	19120	19140	19120	67
384	20240430	131000	2418209600	19130	19120	19140	19120	250
385	20240430	130900	2413426680	19130	19130	19130	19130	38
386	20240430	130800	2412699740	19120	19140	19140	19110	163
387	20240430	130700	2409583100	19120	19130	19130	19120	56
388	20240430	130600	2408512080	19120	19140	19140	19120	71
389	20240430	130500	2407154240	19140	19100	19140	19100	193
390	20240430	130400	2403463880	19120	19160	19170	19090	1080
391	20240430	130300	2382808650	19170	19170	19170	19160	177
392	20240430	130200	2379416630	19160	19160	19170	19160	137
393	20240430	130100	2376791560	19160	19170	19170	19160	143
394	20240430	130000	2374051100	19160	19180	19180	19160	418
395	20240430	125900	2366038820	19180	19170	19180	19170	147
396	20240430	125800	2363220030	19170	19160	19180	19150	321
397	20240430	125700	2357067370	19150	19150	19150	19140	839
398	20240430	125600	2341000830	19130	19150	19150	19130	178
399	20240430	125500	2337594170	19140	19130	19140	19130	193
400	20240430	125400	2333900940	19130	19150	19150	19130	138
401	20240430	125300	2331259400	19140	19130	19150	19130	171
402	20240430	125200	2327985340	19150	19150	19150	19130	219
403	20240430	125100	2323793260	19150	19130	19150	19130	67
404	20240430	125000	2322511130	19150	19110	19150	19110	198
405	20240430	124900	2318721030	19150	19110	19150	19110	204
406	20240430	124800	2314821970	19120	19130	19130	19120	190
407	20240430	124700	2311188730	19130	19110	19140	19110	329
408	20240430	124600	2304892470	19140	19110	19150	19110	888
409	20240430	124500	2287907590	19100	19110	19120	19100	104
410	20240430	124400	2285920280	19130	19100	19130	19100	90
411	20240430	124300	2284200190	19100	19100	19100	19100	23
412	20240430	124200	2283760890	19130	19100	19140	19090	1822
413	20240430	124100	2248922020	19090	19120	19120	19090	40
414	20240430	124000	2248158320	19110	19090	19110	19090	83
415	20240430	123900	2246572960	19090	19100	19100	19090	73
416	20240430	123800	2245178990	19100	19110	19110	19100	59
417	20240430	123700	2244052020	19110	19110	19120	19100	78
418	20240430	123600	2242561390	19120	19110	19120	19110	58
419	20240430	123500	2241452710	19110	19090	19110	19080	368
420	20240430	123400	2234421150	19080	19080	19080	19070	121
421	20240430	123300	2232112830	19080	19090	19090	19080	253
422	20240430	123200	2227285310	19080	19090	19090	19070	183
423	20240430	123100	2223794060	19080	19080	19080	19070	83
424	20240430	123000	2222210760	19070	19070	19090	19070	76
425	20240430	122900	2220760880	19100	19060	19100	19060	62
426	20240430	122800	2219579070	19060	19070	19070	19060	141
427	20240430	122700	2216890550	19080	19080	19090	19080	67
428	20240430	122600	2215611890	19080	19070	19080	19070	44
429	20240430	122500	2214772690	19070	19080	19080	19070	161
430	20240430	122400	2211701710	19070	19080	19080	19070	216
431	20240430	122300	2207580750	19080	19110	19110	19080	65
432	20240430	122200	2206339350	19110	19110	19110	19090	26
433	20240430	122100	2205842690	19090	19090	19090	19080	69
434	20240430	122000	2204525760	19080	19080	19080	19080	49
435	20240430	121900	2203590840	19080	19080	19090	19070	131
436	20240430	121800	2201091660	19080	19080	19090	19080	43
437	20240430	121700	2200271140	19080	19080	19080	19070	79
438	20240430	121600	2198763880	19070	19120	19120	19070	79
439	20240430	121500	2197254440	19130	19090	19130	19090	50
440	20240430	121400	2196298800	19090	19080	19090	19070	84
441	20240430	121300	2194695830	19070	19080	19090	19070	74
442	20240430	121200	2193283890	19090	19120	19120	19090	66
443	20240430	121100	2192022750	19080	19070	19080	19070	79
444	20240430	121000	2190515690	19070	19090	19090	19070	45
445	20240430	120900	2189656980	19090	19110	19110	19090	62
446	20240430	120800	2188473000	19100	19100	19120	19090	94
447	20240430	120700	2186677350	19100	19090	19100	19090	79
448	20240430	120600	2185168950	19120	19130	19130	19120	59
449	20240430	120500	2184040560	19090	19100	19100	19090	78
450	20240430	120400	2182551410	19100	19090	19130	19090	84
451	20240430	120300	2180946400	19090	19090	19090	19090	113
452	20240430	120200	2178789230	19100	19110	19110	19100	58
453	20240430	120100	2177680870	19110	19100	19110	19070	104
454	20240430	120000	2175695530	19100	19100	19100	19100	256
455	20240430	115900	2170805930	19110	19110	19120	19100	136
456	20240430	115800	2168207010	19110	19100	19110	19100	39
457	20240430	115700	2167461820	19130	19080	19130	19080	78
458	20240430	115600	2165973070	19080	19100	19100	19080	147
459	20240430	115500	2163167020	19100	19110	19110	19090	61
460	20240430	115400	2162002050	19100	19110	19110	19100	123
461	20240430	115300	2159652640	19110	19120	19130	19100	101
462	20240430	115200	2157722290	19130	19140	19140	19110	42
463	20240430	115100	2156918790	19110	19120	19120	19110	61
464	20240430	115000	2155752630	19110	19110	19120	19110	86
465	20240430	114900	2154108890	19110	19140	19150	19110	143
466	20240430	114800	2151374230	19150	19150	19150	19150	28
467	20240430	114700	2150838030	19110	19120	19150	19110	88
468	20240430	114600	2149155800	19120	19120	19140	19110	101
469	20240430	114500	2147224900	19140	19150	19150	19140	855
470	20240430	114400	2130851740	19150	19120	19150	19120	240
471	20240430	114300	2126258940	19110	19090	19110	19090	818
472	20240430	114200	2110635480	19090	19080	19090	19080	8
473	20240430	114100	2110482820	19100	19080	19100	19080	157
474	20240430	114000	2107486700	19070	19100	19100	19070	83
475	20240430	113900	2105902930	19080	19080	19080	19080	70
476	20240430	113800	2104567330	19070	19090	19100	19070	70
477	20240430	113700	2103231290	19070	19070	19070	19060	152
478	20240430	113600	2100333070	19080	19090	19090	19080	54
479	20240430	113500	2099302710	19090	19090	19090	19090	37
480	20240430	113400	2098596380	19080	19090	19090	19080	138
481	20240430	113300	2095962590	19080	19090	19090	19080	112
482	20240430	113200	2093825350	19080	19080	19090	19060	65
483	20240430	113100	2092585260	19080	19070	19080	19040	106
484	20240430	113000	2090563690	19040	19030	19080	19030	1456
485	20240430	112900	2062850940	19030	19010	19030	19010	136
486	20240430	112800	2060264240	19010	19030	19030	19010	43
487	20240430	112700	2059446170	19030	19000	19030	19000	639
488	20240430	112600	2047303610	19000	19010	19020	19000	119
489	20240430	112500	2045041750	19000	19000	19000	19000	69
490	20240430	112400	2043730750	19000	19010	19010	19000	198
491	20240430	112300	2039968030	19000	19010	19010	19000	62
492	20240430	112200	2038789670	19030	19020	19030	19010	75
493	20240430	112100	2037363820	19020	19020	19020	19010	17
494	20240430	112000	2037040540	19010	19000	19010	18990	170
495	20240430	111900	2033811120	19000	19020	19020	19000	67
496	20240430	111800	2032537560	19000	19010	19010	18990	86
497	20240430	111700	2030903820	19010	18990	19010	18990	36
498	20240430	111600	2030219580	19000	19020	19020	18990	93
499	20240430	111500	2028453100	19000	18990	19000	18990	32
500	20240430	111400	2027845160	19010	19000	19010	18990	131
501	20240430	111300	2025356220	19000	19010	19010	18990	101
502	20240430	111200	2023436940	19010	19000	19020	19000	136
503	20240430	111100	2020852080	19000	19010	19010	19000	73
504	20240430	111000	2019464610	19010	19010	19020	19010	133
505	20240430	110900	2016936000	19020	19030	19030	19020	35
506	20240430	110800	2016270010	19020	19020	19020	19020	26
507	20240430	110700	2015775490	19020	19030	19030	19000	142
508	20240430	110600	2013074840	19030	19030	19030	19030	29
509	20240430	110500	2012522970	19020	19000	19020	19000	201
510	20240430	110400	2008700650	19000	18990	19000	18990	81
511	20240430	110300	2007162290	19000	19000	19000	19000	101
512	20240430	110200	2005243290	19000	19040	19040	18970	3634
513	20240430	110100	1936191360	19040	19040	19040	19030	177
514	20240430	110000	1932822490	19050	19050	19070	19040	288
515	20240430	105900	1927337160	19070	19050	19070	19050	50
516	20240430	105800	1926384090	19050	19060	19060	19050	68
517	20240430	105700	1925088390	19060	19060	19060	19060	37
518	20240430	105600	1924383170	19080	19050	19080	19040	42
519	20240430	105500	1923582360	19050	19040	19050	19040	42
520	20240430	105400	1922782400	19050	19050	19070	19040	585
521	20240430	105300	1911638830	19080	19080	19080	19070	94
522	20240430	105200	1909845590	19070	19080	19080	19050	49
523	20240430	105100	1908911250	19080	19060	19080	19050	60
524	20240430	105000	1907767080	19060	19080	19080	19050	213
525	20240430	104900	1903705620	19050	19040	19050	19040	155
526	20240430	104800	1900754190	19040	19050	19050	19040	44
527	20240430	104700	1899916050	19060	19070	19070	19060	332
528	20240430	104600	1893585110	19060	19030	19060	19030	853
529	20240430	104500	1877329500	19030	19040	19040	19030	4
530	20240430	104400	1877253360	19040	19050	19050	19040	90
531	20240430	104300	1875539470	19040	19040	19050	19040	53
532	20240430	104200	1874530100	19040	19050	19060	19040	113
533	20240430	104100	1872377420	19050	19060	19060	19050	22
534	20240430	104000	1871958170	19060	19010	19060	19010	200
535	20240430	103900	1868151650	19020	19010	19030	19010	9
536	20240430	103800	1867980510	19020	19020	19020	19020	44
537	20240430	103700	1867143630	19030	19030	19030	19000	43
538	20240430	103600	1866325490	19030	19030	19030	19030	44
539	20240430	103500	1865488170	19030	19000	19030	19000	50
540	20240430	103400	1864538110	19020	18990	19020	18990	117
541	20240430	103300	1862313910	18990	18990	18990	18990	6
542	20240430	103200	1862199970	19010	18990	19010	18960	1326
543	20240430	103100	1837030410	19000	19000	19010	19000	58
544	20240430	103000	1835928130	19010	19010	19010	19000	49
545	20240430	102900	1834996700	19010	19020	19030	19010	75
546	20240430	102800	1833570710	19030	19030	19030	19030	0
547	20240430	102700	1833570710	19030	19030	19030	19000	35
548	20240430	102600	1832904840	19030	19040	19040	19000	352
549	20240430	102500	1826213630	19060	19060	19060	19050	43
550	20240430	102400	1825394110	19060	19070	19070	19060	5
551	20240430	102300	1825298800	19040	19000	19040	18990	1465
552	20240430	102200	1797451030	19000	19010	19010	19000	173
553	20240430	102100	1794163400	19010	19010	19020	19010	446
554	20240430	102000	1785683230	19020	19020	19020	19020	18
555	20240430	101900	1785340870	19010	19050	19050	18990	515
556	20240430	101800	1775549910	19000	18970	19000	18970	956
557	20240430	101700	1757394500	18960	18950	18980	18950	73
558	20240430	101600	1756010070	18950	18960	18960	18950	381
559	20240430	101500	1748788100	18980	18960	18980	18960	153
560	20240430	101400	1745885840	18960	18990	18990	18950	1512
561	20240430	101300	1717194500	19000	19000	19000	19000	1618
562	20240430	101200	1686452500	19020	19060	19060	19000	1088
563	20240430	101100	1665757340	19060	19070	19070	19060	2
564	20240430	101000	1665719210	19070	19060	19070	19050	39
565	20240430	100900	1664975920	19060	19060	19060	19050	79
566	20240430	100800	1663470550	19050	19050	19050	19050	7
567	20240430	100700	1663337200	19050	19020	19050	19020	813
568	20240430	100600	1647865130	19010	19010	19010	19000	562
569	20240430	100500	1637183500	19010	19020	19020	19010	100
570	20240430	100400	1635282440	19020	19000	19020	19000	1138
571	20240430	100300	1613659700	18990	18940	18990	18940	784
572	20240430	100200	1598783040	18960	19020	19030	18940	2058
573	20240430	100100	1559668700	19030	19120	19120	19030	1705
574	20240430	100000	1527150170	19130	19110	19130	19110	254
575	20240430	095900	1522292320	19110	19140	19140	19080	2580
576	20240430	095800	1473008550	19140	19170	19170	19140	173
577	20240430	095700	1469694460	19180	19170	19180	19170	595
578	20240430	095600	1458286350	19170	19170	19170	19150	479
579	20240430	095500	1449104040	19170	19190	19190	19170	100
580	20240430	095400	1447186360	19210	19220	19220	19190	104
581	20240430	095300	1445190390	19190	19220	19230	19190	305
582	20240430	095200	1439333340	19220	19200	19220	19200	34
583	20240430	095100	1438680280	19200	19200	19200	19200	2007
584	20240430	095000	1400145880	19230	19210	19230	19200	284
585	20240430	094900	1394689740	19220	19190	19220	19190	76
586	20240430	094800	1393231010	19190	19200	19220	19190	321
587	20240430	094700	1387068160	19220	19170	19230	19170	356
588	20240430	094600	1380230910	19170	19220	19220	19170	467
589	20240430	094500	1371265520	19220	19270	19270	19220	2430
590	20240430	094400	1324513040	19270	19340	19340	19270	4781
591	20240430	094300	1232195550	19340	19340	19340	19330	479
592	20240430	094200	1222931750	19350	19350	19350	19350	14
593	20240430	094100	1222660850	19350	19350	19350	19350	306
594	20240430	094000	1216739750	19360	19360	19360	19350	288
595	20240430	093900	1211164140	19360	19370	19370	19350	64
596	20240430	093800	1209924990	19350	19350	19370	19350	63
597	20240430	093700	1208705220	19350	19330	19370	19330	2215
598	20240430	093600	1165822040	19330	19330	19330	19330	24
599	20240430	093500	1165358120	19360	19320	19370	19320	2880
600	20240430	093400	1109659550	19320	19330	19330	19320	652
601	20240430	093300	1097062870	19320	19320	19330	19320	140
602	20240430	093200	1094357690	19320	19320	19320	19320	170
603	20240430	093100	1091073290	19330	19340	19340	19330	81
604	20240430	093000	1089507310	19340	19340	19350	19320	1027
605	20240430	092900	1069645070	19320	19340	19340	19320	1161
606	20240430	092800	1047202500	19340	19360	19370	19340	603
607	20240430	092700	1035530110	19370	19340	19380	19340	1405
608	20240430	092600	1008320780	19340	19350	19360	19340	606
609	20240430	092500	996594780	19350	19350	19360	19350	372
610	20240430	092400	989396560	19370	19340	19370	19340	75
611	20240430	092300	987943990	19370	19330	19370	19330	167
612	20240430	092200	984709240	19370	19320	19370	19320	619
613	20240430	092100	972741160	19320	19350	19350	19320	960
614	20240430	092000	954172690	19350	19380	19400	19350	1072
615	20240430	091900	933390420	19390	19350	19410	19330	5576
616	20240430	091800	825376840	19350	19370	19390	19350	1692
617	20240430	091700	792616350	19370	19380	19380	19360	752
618	20240430	091600	778049500	19380	19290	19380	19260	4719
619	20240430	091500	686818520	19290	19240	19290	19230	1208
620	20240430	091400	663533300	19240	19250	19250	19230	103
621	20240430	091300	661551450	19250	19290	19290	19240	323
622	20240430	091200	655332210	19290	19210	19290	19210	3452
623	20240430	091100	588856830	19210	19160	19210	19160	1758
624	20240430	091000	555113280	19150	19110	19150	19040	935
625	20240430	090900	537256590	19120	19120	19120	19080	544
626	20240430	090800	526871740	19140	19150	19180	19090	1691
627	20240430	090700	494511700	19180	19160	19180	19140	2003
628	20240430	090600	456126420	19150	19120	19150	19100	198
629	20240430	090500	452340290	19120	19040	19120	19040	791
630	20240430	090400	437251710	19000	18950	19000	18940	386
631	20240430	090300	429934540	18950	18960	18960	18940	1596
632	20240430	090200	399690040	19050	19000	19050	18980	1079
633	20240430	090100	379204850	18980	19000	19000	18900	1628
634	20240430	090000	348322560	19000	18990	19080	18980	18342