KissMeData/040910/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192500	1241749370	8880	8880	8880	8880	3738
3	20240430	192400	1241749370	8880	8880	8880	8880	0
4	20240430	192300	1241749370	8880	8880	8880	8880	0
5	20240430	192200	1241749370	8880	8880	8880	8880	0
6	20240430	192100	1241749370	8880	8880	8880	8880	0
7	20240430	192000	1241749370	8880	8880	8880	8880	0
8	20240430	191900	1241749370	8880	8880	8880	8880	0
9	20240430	191800	1241749370	8880	8880	8880	8880	0
10	20240430	191700	1241749370	8880	8880	8880	8880	0
11	20240430	191600	1241749370	8880	8880	8880	8880	0
12	20240430	191500	1241749370	8880	8880	8880	8880	0
13	20240430	191400	1241749370	8880	8880	8880	8880	0
14	20240430	191300	1241749370	8880	8880	8880	8880	0
15	20240430	191200	1241749370	8880	8880	8880	8880	0
16	20240430	191100	1241749370	8880	8880	8880	8880	0
17	20240430	191000	1241749370	8880	8880	8880	8880	0
18	20240430	190900	1241749370	8880	8880	8880	8880	0
19	20240430	190800	1241749370	8880	8880	8880	8880	0
20	20240430	190700	1241749370	8880	8880	8880	8880	0
21	20240430	190600	1241749370	8880	8880	8880	8880	0
22	20240430	190500	1241749370	8880	8880	8880	8880	0
23	20240430	190400	1241749370	8880	8880	8880	8880	0
24	20240430	190300	1241749370	8880	8880	8880	8880	0
25	20240430	190200	1241749370	8880	8880	8880	8880	0
26	20240430	190100	1241749370	8880	8880	8880	8880	0
27	20240430	190000	1241749370	8880	8880	8880	8880	0
28	20240430	185900	1241749370	8880	8880	8880	8880	0
29	20240430	185800	1241749370	8880	8880	8880	8880	0
30	20240430	185700	1241749370	8880	8880	8880	8880	0
31	20240430	185600	1241749370	8880	8880	8880	8880	0
32	20240430	185500	1241749370	8880	8880	8880	8880	3738
33	20240430	185400	1241749370	8880	8880	8880	8880	0
34	20240430	185300	1241749370	8880	8880	8880	8880	0
35	20240430	185200	1241749370	8880	8880	8880	8880	0
36	20240430	185100	1241749370	8880	8880	8880	8880	0
37	20240430	185000	1241749370	8880	8880	8880	8880	0
38	20240430	184900	1241749370	8880	8880	8880	8880	0
39	20240430	184800	1241749370	8880	8880	8880	8880	0
40	20240430	184700	1241749370	8880	8880	8880	8880	0
41	20240430	184600	1241749370	8880	8880	8880	8880	0
42	20240430	184500	1241749370	8880	8880	8880	8880	0
43	20240430	184400	1241749370	8880	8880	8880	8880	0
44	20240430	184300	1241749370	8880	8880	8880	8880	0
45	20240430	184200	1241749370	8880	8880	8880	8880	0
46	20240430	184100	1241749370	8880	8880	8880	8880	0
47	20240430	184000	1241749370	8880	8880	8880	8880	0
48	20240430	183900	1241749370	8880	8880	8880	8880	0
49	20240430	183800	1241749370	8880	8880	8880	8880	0
50	20240430	183700	1241749370	8880	8880	8880	8880	0
51	20240430	183600	1241749370	8880	8880	8880	8880	0
52	20240430	183500	1241749370	8880	8880	8880	8880	0
53	20240430	183400	1241749370	8880	8880	8880	8880	0
54	20240430	183300	1241749370	8880	8880	8880	8880	0
55	20240430	183200	1241749370	8880	8880	8880	8880	0
56	20240430	183100	1241749370	8880	8880	8880	8880	0
57	20240430	183000	1241749370	8880	8880	8880	8880	0
58	20240430	182900	1241749370	8880	8880	8880	8880	0
59	20240430	182800	1241749370	8880	8880	8880	8880	0
60	20240430	182700	1241749370	8880	8880	8880	8880	0
61	20240430	182600	1241749370	8880	8880	8880	8880	0
62	20240430	182500	1241749370	8880	8880	8880	8880	3738
63	20240430	182400	1241749370	8880	8880	8880	8880	0
64	20240430	182300	1241749370	8880	8880	8880	8880	0
65	20240430	182200	1241749370	8880	8880	8880	8880	0
66	20240430	182100	1241749370	8880	8880	8880	8880	0
67	20240430	182000	1241749370	8880	8880	8880	8880	0
68	20240430	181900	1241749370	8880	8880	8880	8880	0
69	20240430	181800	1241749370	8880	8880	8880	8880	0
70	20240430	181700	1241749370	8880	8880	8880	8880	0
71	20240430	181600	1241749370	8880	8880	8880	8880	0
72	20240430	181500	1241749370	8880	8880	8880	8880	0
73	20240430	181400	1241749370	8880	8880	8880	8880	0
74	20240430	181300	1241749370	8880	8880	8880	8880	0
75	20240430	181200	1241749370	8880	8880	8880	8880	0
76	20240430	181100	1241749370	8880	8880	8880	8880	0
77	20240430	181000	1241749370	8880	8880	8880	8880	0
78	20240430	180900	1241749370	8880	8880	8880	8880	0
79	20240430	180800	1241749370	8880	8880	8880	8880	0
80	20240430	180700	1241749370	8880	8880	8880	8880	0
81	20240430	180600	1241749370	8880	8880	8880	8880	0
82	20240430	180500	1241749370	8880	8880	8880	8880	0
83	20240430	180400	1241749370	8880	8880	8880	8880	0
84	20240430	180300	1241749370	8880	8880	8880	8880	0
85	20240430	180200	1241749370	8880	8880	8880	8880	0
86	20240430	180100	1241749370	8880	8880	8880	8880	0
87	20240430	180000	1241749370	8880	8880	8880	8880	0
88	20240430	175900	1241749370	8880	8880	8880	8880	0
89	20240430	175800	1241749370	8880	8880	8880	8880	0
90	20240430	175700	1241749370	8880	8880	8880	8880	0
91	20240430	175600	1241749370	8880	8880	8880	8880	0
92	20240430	175500	1241749370	8880	8880	8880	8880	3738
93	20240430	175400	1241749370	8880	8880	8880	8880	0
94	20240430	175300	1241749370	8880	8880	8880	8880	0
95	20240430	175200	1241749370	8880	8880	8880	8880	0
96	20240430	175100	1241749370	8880	8880	8880	8880	0
97	20240430	175000	1241749370	8880	8880	8880	8880	0
98	20240430	174900	1241749370	8880	8880	8880	8880	0
99	20240430	174800	1241749370	8880	8880	8880	8880	0
100	20240430	174700	1241749370	8880	8880	8880	8880	0
101	20240430	174600	1241749370	8880	8880	8880	8880	0
102	20240430	174500	1241749370	8880	8880	8880	8880	0
103	20240430	174400	1241749370	8880	8880	8880	8880	0
104	20240430	174300	1241749370	8880	8880	8880	8880	0
105	20240430	174200	1241749370	8880	8880	8880	8880	0
106	20240430	174100	1241749370	8880	8880	8880	8880	0
107	20240430	174000	1241749370	8880	8880	8880	8880	0
108	20240430	173900	1241749370	8880	8880	8880	8880	0
109	20240430	173800	1241749370	8880	8880	8880	8880	0
110	20240430	173700	1241749370	8880	8880	8880	8880	0
111	20240430	173600	1241749370	8880	8880	8880	8880	0
112	20240430	173500	1241749370	8880	8880	8880	8880	0
113	20240430	173400	1241749370	8880	8880	8880	8880	0
114	20240430	173300	1241749370	8880	8880	8880	8880	0
115	20240430	173200	1241749370	8880	8880	8880	8880	0
116	20240430	173100	1241749370	8880	8880	8880	8880	0
117	20240430	173000	1241749370	8880	8880	8880	8880	0
118	20240430	172900	1241749370	8880	8880	8880	8880	0
119	20240430	172800	1241749370	8880	8880	8880	8880	0
120	20240430	172700	1241749370	8880	8880	8880	8880	0
121	20240430	172600	1241749370	8880	8880	8880	8880	0
122	20240430	172500	1241749370	8880	8880	8880	8880	3738
123	20240430	172400	1241749370	8880	8880	8880	8880	0
124	20240430	172300	1241749370	8880	8880	8880	8880	0
125	20240430	172200	1241749370	8880	8880	8880	8880	0
126	20240430	172100	1241749370	8880	8880	8880	8880	0
127	20240430	172000	1241749370	8880	8880	8880	8880	0
128	20240430	171900	1241749370	8880	8880	8880	8880	0
129	20240430	171800	1241749370	8880	8880	8880	8880	0
130	20240430	171700	1241749370	8880	8880	8880	8880	0
131	20240430	171600	1241749370	8880	8880	8880	8880	0
132	20240430	171500	1241749370	8880	8880	8880	8880	0
133	20240430	171400	1241749370	8880	8880	8880	8880	0
134	20240430	171300	1241749370	8880	8880	8880	8880	0
135	20240430	171200	1241749370	8880	8880	8880	8880	0
136	20240430	171100	1241749370	8880	8880	8880	8880	0
137	20240430	171000	1241749370	8880	8880	8880	8880	0
138	20240430	170900	1241749370	8880	8880	8880	8880	0
139	20240430	170800	1241749370	8880	8880	8880	8880	0
140	20240430	170700	1241749370	8880	8880	8880	8880	0
141	20240430	170600	1241749370	8880	8880	8880	8880	0
142	20240430	170500	1241749370	8880	8880	8880	8880	0
143	20240430	170400	1241749370	8880	8880	8880	8880	0
144	20240430	170300	1241749370	8880	8880	8880	8880	0
145	20240430	170200	1241749370	8880	8880	8880	8880	0
146	20240430	170100	1241749370	8880	8880	8880	8880	0
147	20240430	170000	1241749370	8880	8880	8880	8880	0
148	20240430	165900	1241749370	8880	8880	8880	8880	0
149	20240430	165800	1241749370	8880	8880	8880	8880	0
150	20240430	165700	1241749370	8880	8880	8880	8880	0
151	20240430	165600	1241749370	8880	8880	8880	8880	0
152	20240430	165500	1241749370	8880	8880	8880	8880	3738
153	20240430	165400	1241749370	8880	8880	8880	8880	0
154	20240430	165300	1241749370	8880	8880	8880	8880	0
155	20240430	165200	1241749370	8880	8880	8880	8880	0
156	20240430	165100	1241749370	8880	8880	8880	8880	0
157	20240430	165000	1241749370	8880	8880	8880	8880	0
158	20240430	164900	1241749370	8880	8880	8880	8880	0
159	20240430	164800	1241749370	8880	8880	8880	8880	0
160	20240430	164700	1241749370	8880	8880	8880	8880	0
161	20240430	164600	1241749370	8880	8880	8880	8880	0
162	20240430	164500	1241749370	8880	8880	8880	8880	0
163	20240430	164400	1241749370	8880	8880	8880	8880	0
164	20240430	164300	1241749370	8880	8880	8880	8880	0
165	20240430	164200	1241749370	8880	8880	8880	8880	0
166	20240430	164100	1241749370	8880	8880	8880	8880	0
167	20240430	164000	1241749370	8880	8880	8880	8880	0
168	20240430	163900	1241749370	8880	8880	8880	8880	0
169	20240430	163800	1241749370	8880	8880	8880	8880	0
170	20240430	163700	1241749370	8880	8880	8880	8880	0
171	20240430	163600	1241749370	8880	8880	8880	8880	0
172	20240430	163500	1241749370	8880	8880	8880	8880	0
173	20240430	163400	1241749370	8880	8880	8880	8880	0
174	20240430	163300	1241749370	8880	8880	8880	8880	0
175	20240430	163200	1241749370	8880	8880	8880	8880	0
176	20240430	163100	1241749370	8880	8880	8880	8880	0
177	20240430	163000	1241749370	8880	8880	8880	8880	0
178	20240430	162900	1241749370	8880	8880	8880	8880	0
179	20240430	162800	1241749370	8880	8880	8880	8880	0
180	20240430	162700	1241749370	8880	8880	8880	8880	0
181	20240430	162600	1241749370	8880	8880	8880	8880	0
182	20240430	162500	1241749370	8880	8880	8880	8880	3738
183	20240430	162400	1241749370	8880	8880	8880	8880	0
184	20240430	162300	1241749370	8880	8880	8880	8880	0
185	20240430	162200	1241749370	8880	8880	8880	8880	0
186	20240430	162100	1241749370	8880	8880	8880	8880	0
187	20240430	162000	1241749370	8880	8880	8880	8880	0
188	20240430	161900	1241749370	8880	8880	8880	8880	0
189	20240430	161800	1241749370	8880	8880	8880	8880	0
190	20240430	161700	1241749370	8880	8880	8880	8880	0
191	20240430	161600	1241749370	8880	8880	8880	8880	0
192	20240430	161500	1241749370	8880	8880	8880	8880	0
193	20240430	161400	1241749370	8880	8880	8880	8880	0
194	20240430	161300	1241749370	8880	8880	8880	8880	0
195	20240430	161200	1241749370	8880	8880	8880	8880	0
196	20240430	161100	1241749370	8880	8880	8880	8880	0
197	20240430	161000	1241749370	8880	8880	8880	8880	0
198	20240430	160900	1241749370	8880	8880	8880	8880	0
199	20240430	160800	1241749370	8880	8880	8880	8880	0
200	20240430	160700	1241749370	8880	8880	8880	8880	0
201	20240430	160600	1241749370	8880	8880	8880	8880	0
202	20240430	160500	1241749370	8880	8880	8880	8880	0
203	20240430	160400	1241749370	8880	8880	8880	8880	0
204	20240430	160300	1241749370	8880	8880	8880	8880	0
205	20240430	160200	1241749370	8880	8880	8880	8880	0
206	20240430	160100	1241749370	8880	8880	8880	8880	0
207	20240430	160000	1241749370	8880	8880	8880	8880	0
208	20240430	155900	1241749370	8880	8880	8880	8880	0
209	20240430	155800	1241749370	8880	8880	8880	8880	0
210	20240430	155700	1241749370	8880	8880	8880	8880	0
211	20240430	155600	1241749370	8880	8880	8880	8880	0
212	20240430	155500	1241749370	8880	8880	8880	8880	3738
213	20240430	155400	1241749370	8880	8880	8880	8880	0
214	20240430	155300	1241749370	8880	8880	8880	8880	0
215	20240430	155200	1241749370	8880	8880	8880	8880	0
216	20240430	155100	1241749370	8880	8880	8880	8880	0
217	20240430	155000	1241749370	8880	8880	8880	8880	0
218	20240430	154900	1241749370	8880	8880	8880	8880	0
219	20240430	154800	1241749370	8880	8880	8880	8880	0
220	20240430	154700	1241749370	8880	8880	8880	8880	0
221	20240430	154600	1241749370	8880	8880	8880	8880	0
222	20240430	154500	1241749370	8880	8880	8880	8880	0
223	20240430	154400	1241749370	8880	8880	8880	8880	0
224	20240430	154300	1241749370	8880	8880	8880	8880	0
225	20240430	154200	1241749370	8880	8880	8880	8880	0
226	20240430	154100	1241749370	8880	8880	8880	8880	0
227	20240430	154000	1241749370	8880	8880	8880	8880	0
228	20240430	153900	1241749370	8880	8880	8880	8880	0
229	20240430	153800	1241749370	8880	8880	8880	8880	0
230	20240430	153700	1241749370	8880	8880	8880	8880	0
231	20240430	153600	1241749370	8880	8880	8880	8880	0
232	20240430	153500	1241749370	8880	8880	8880	8880	0
233	20240430	153400	1241749370	8880	8880	8880	8880	0
234	20240430	153300	1241749370	8880	8880	8880	8880	0
235	20240430	153200	1241749370	8880	8880	8880	8880	0
236	20240430	153100	1241749370	8880	8880	8880	8880	0
237	20240430	153000	1241749370	8880	8880	8880	8880	3738
238	20240430	152900	1208555930	8880	8880	8880	8880	0
239	20240430	152800	1208555930	8880	8880	8880	8880	0
240	20240430	152700	1208555930	8880	8880	8880	8880	0
241	20240430	152600	1208555930	8880	8880	8880	8880	0
242	20240430	152500	1208555930	8880	8880	8880	8880	0
243	20240430	152400	1208555930	8880	8880	8880	8880	0
244	20240430	152300	1208555930	8880	8880	8880	8880	0
245	20240430	152200	1208555930	8880	8880	8880	8880	0
246	20240430	152100	1208555930	8880	8880	8880	8880	0
247	20240430	152000	1208555930	8880	8880	8880	8880	0
248	20240430	151900	1208555930	8880	8880	8880	8850	191
249	20240430	151800	1206865280	8880	8860	8880	8850	4268
250	20240430	151700	1168973440	8840	8850	8850	8840	1122
251	20240430	151600	1159052780	8840	8850	8850	8840	552
252	20240430	151500	1154172290	8840	8840	8840	8840	1
253	20240430	151400	1154163450	8880	8870	8880	8840	887
254	20240430	151300	1146297050	8870	8870	8870	8860	53
255	20240430	151200	1145827440	8870	8870	8870	8870	177
256	20240430	151100	1144257450	8870	8870	8870	8870	205
257	20240430	151000	1142439100	8870	8850	8870	8850	82
258	20240430	150900	1141711940	8870	8870	8870	8870	418
259	20240430	150800	1138004280	8860	8860	8860	8860	3
260	20240430	150700	1137977700	8840	8840	8840	8840	0
261	20240430	150600	1137977700	8840	8850	8850	8840	135
262	20240430	150500	1136784290	8840	8840	8840	8840	348
263	20240430	150400	1133707970	8840	8840	8840	8840	410
264	20240430	150300	1130083570	8840	8840	8840	8840	365
265	20240430	150200	1126856970	8830	8870	8880	8830	881
266	20240430	150100	1119069240	8870	8870	8870	8860	83
267	20240430	150000	1118333330	8870	8870	8870	8870	0
268	20240430	145900	1118333330	8870	8870	8870	8870	35
269	20240430	145800	1118022880	8870	8870	8870	8870	181
270	20240430	145700	1116417410	8920	8860	8920	8860	857
271	20240430	145600	1108820570	8870	8870	8870	8870	0
272	20240430	145500	1108820570	8870	8850	8870	8850	763
273	20240430	145400	1102064960	8830	8840	8850	8820	1277
274	20240430	145300	1090778650	8820	8820	8830	8820	1045
275	20240430	145200	1081557470	8830	8830	8830	8830	106
276	20240430	145100	1080621490	8840	8840	8840	8840	7
277	20240430	145000	1080559610	8840	8840	8840	8840	56
278	20240430	144900	1080064570	8840	8840	8840	8840	0
279	20240430	144800	1080064570	8840	8840	8840	8840	0
280	20240430	144700	1080064570	8840	8840	8840	8830	341
281	20240430	144600	1077053520	8830	8840	8840	8830	495
282	20240430	144500	1072677730	8850	8850	8850	8850	67
283	20240430	144400	1072084780	8840	8840	8840	8840	106
284	20240430	144300	1071147740	8840	8840	8840	8830	14
285	20240430	144200	1071024100	8830	8830	8830	8830	0
286	20240430	144100	1071024100	8830	8830	8830	8830	15
287	20240430	144000	1070891650	8830	8830	8830	8830	2
288	20240430	143900	1070873990	8830	8830	8830	8830	1
289	20240430	143800	1070865160	8830	8820	8830	8820	72
290	20240430	143700	1070229610	8820	8850	8850	8820	100
291	20240430	143600	1069345410	8860	8860	8860	8860	5
292	20240430	143500	1069301110	8860	8860	8860	8860	0
293	20240430	143400	1069301110	8860	8860	8860	8860	0
294	20240430	143300	1069301110	8860	8830	8860	8830	636
295	20240430	143200	1063673660	8840	8820	8840	8820	52
296	20240430	143100	1063214360	8820	8810	8820	8810	118
297	20240430	143000	1062173780	8810	8810	8810	8810	9
298	20240430	142900	1062094490	8810	8810	8810	8810	1
299	20240430	142800	1062085680	8810	8840	8840	8780	2619
300	20240430	142700	1039059190	8840	8820	8840	8800	202
301	20240430	142600	1037281530	8820	8820	8840	8820	7
302	20240430	142500	1037219740	8800	8830	8830	8800	2191
303	20240430	142400	1017917070	8830	8840	8840	8830	41
304	20240430	142300	1017554950	8840	8840	8840	8830	556
305	20240430	142200	1012645180	8830	8840	8840	8830	1201
306	20240430	142100	1002028870	8850	8860	8860	8850	60
307	20240430	142000	1001497750	8870	8870	8870	8870	2
308	20240430	141900	1001480010	8840	8840	8840	8840	42
309	20240430	141800	1001108730	8840	8860	8860	8840	1490
310	20240430	141700	987933910	8850	8870	8870	8850	167
311	20240430	141600	986455940	8870	8870	8910	8870	14
312	20240430	141500	986331320	8910	8870	8910	8870	109
313	20240430	141400	985360210	8890	8890	8890	8870	15
314	20240430	141300	985226880	8890	8900	8900	8890	29
315	20240430	141200	984968870	8910	8870	8910	8870	1226
316	20240430	141100	974057490	8890	8870	8890	8840	2170
317	20240430	141000	954861040	8880	8890	8890	8880	264
318	20240430	140900	952515100	8890	8890	8890	8890	112
319	20240430	140800	951519420	8900	8900	8900	8900	506
320	20240430	140700	947016020	8890	8890	8890	8890	55
321	20240430	140600	946527070	8900	8890	8900	8890	94
322	20240430	140500	945691400	8890	8900	8900	8890	14
323	20240430	140400	945566920	8900	8900	8900	8900	1
324	20240430	140300	945558020	8890	8890	8890	8890	140
325	20240430	140200	944313420	8890	8890	8890	8890	0
326	20240430	140100	944313420	8890	8890	8890	8890	67
327	20240430	140000	943717790	8870	8870	8870	8870	10
328	20240430	135900	943629090	8870	8880	8880	8870	110
329	20240430	135800	942653310	8880	8890	8890	8880	12
330	20240430	135700	942546730	8880	8880	8880	8880	0
331	20240430	135600	942546730	8880	8890	8890	8880	359
332	20240430	135500	939358790	8890	8890	8890	8890	10
333	20240430	135400	939269890	8900	8880	8900	8880	88
334	20240430	135300	938488410	8880	8890	8890	8880	390
335	20240430	135200	935024840	8890	8890	8890	8890	223
336	20240430	135100	933042370	8890	8890	8890	8890	939
337	20240430	135000	924694660	8890	8860	8890	8860	463
338	20240430	134900	920591920	8840	8840	8890	8840	1214
339	20240430	134800	909832920	8840	8840	8840	8840	0
340	20240430	134700	909832920	8840	8840	8840	8840	10
341	20240430	134600	909744520	8840	8850	8850	8840	1457
342	20240430	134500	896850290	8850	8850	8850	8850	0
343	20240430	134400	896850290	8850	8850	8850	8850	80
344	20240430	134300	896142290	8860	8860	8860	8860	235
345	20240430	134200	894060190	8860	8860	8860	8860	1
346	20240430	134100	894051330	8860	8860	8860	8860	0
347	20240430	134000	894051330	8860	8860	8860	8860	155
348	20240430	133900	892678030	8860	8870	8870	8860	1450
349	20240430	133800	879817190	8880	8880	8880	8880	1840
350	20240430	133700	863477990	8890	8880	8890	8880	99
351	20240430	133600	862598370	8890	8890	8890	8890	0
352	20240430	133500	862598370	8890	8900	8900	8890	156
353	20240430	133400	861211480	8910	8910	8910	8910	0
354	20240430	133300	861211480	8910	8910	8910	8910	0
355	20240430	133200	861211480	8910	8910	8910	8910	1
356	20240430	133100	861202570	8900	8900	8900	8900	158
357	20240430	133000	859796370	8910	8910	8910	8910	0
358	20240430	132900	859796370	8910	8910	8910	8910	100
359	20240430	132800	858905370	8910	8910	8910	8910	0
360	20240430	132700	858905370	8910	8910	8920	8910	185
361	20240430	132600	857256970	8920	8910	8920	8910	207
362	20240430	132500	855412540	8910	8910	8910	8910	89
363	20240430	132400	854619550	8910	8910	8910	8910	12
364	20240430	132300	854512630	8910	8910	8910	8910	306
365	20240430	132200	851786170	8910	8910	8910	8910	1
366	20240430	132100	851777260	8910	8910	8920	8910	61
367	20240430	132000	851233740	8890	8890	8920	8890	3
368	20240430	131900	851207040	8880	8880	8880	8880	22
369	20240430	131800	851011680	8880	8880	8880	8880	0
370	20240430	131700	851011680	8880	8880	8880	8880	19
371	20240430	131600	850842960	8870	8870	8870	8870	0
372	20240430	131500	850842960	8870	8900	8900	8870	188
373	20240430	131400	849174140	8900	8910	8910	8900	15
374	20240430	131300	849040500	8900	8900	8900	8900	0
375	20240430	131200	849040500	8900	8900	8900	8900	0
376	20240430	131100	849040500	8900	8900	8900	8900	1
377	20240430	131000	849031600	8900	8900	8900	8900	13
378	20240430	130900	848915900	8900	8890	8900	8890	197
379	20240430	130800	847162630	8880	8880	8880	8880	0
380	20240430	130700	847162630	8880	8880	8880	8880	492
381	20240430	130600	842793670	8870	8880	8880	8870	514
382	20240430	130500	838229570	8870	8870	8870	8870	19
383	20240430	130400	838061040	8860	8860	8860	8860	0
384	20240430	130300	838061040	8860	8870	8870	8860	330
385	20240430	130200	835135230	8870	8880	8880	8870	224
386	20240430	130100	833147110	8880	8880	8880	8880	10
387	20240430	130000	833058310	8900	8900	8900	8900	0
388	20240430	125900	833058310	8900	8900	8900	8900	0
389	20240430	125800	833058310	8900	8890	8900	8890	2
390	20240430	125700	833040520	8870	8870	8870	8870	51
391	20240430	125600	832588150	8870	8870	8870	8870	9
392	20240430	125500	832508320	8870	8890	8890	8870	26
393	20240430	125400	832277550	8900	8900	8900	8900	430
394	20240430	125300	828450550	8910	8910	8910	8910	52
395	20240430	125200	827987230	8920	8920	8920	8920	280
396	20240430	125100	825489630	8910	8910	8910	8910	0
397	20240430	125000	825489630	8910	8910	8910	8910	159
398	20240430	124900	824072940	8910	8920	8920	8910	56
399	20240430	124800	823573930	8920	8930	8930	8920	511
400	20240430	124700	819015800	8930	8930	8930	8930	993
401	20240430	124600	810148310	8930	8930	8930	8930	0
402	20240430	124500	810148310	8930	8930	8930	8930	51
403	20240430	124400	809692880	8930	8930	8930	8930	0
404	20240430	124300	809692880	8930	8910	8930	8910	100
405	20240430	124200	808800880	8920	8920	8920	8920	5
406	20240430	124100	808756280	8920	8920	8920	8920	626
407	20240430	124000	803172360	8900	8900	8900	8900	0
408	20240430	123900	803172360	8900	8900	8900	8900	220
409	20240430	123800	801214360	8900	8880	8900	8880	408
410	20240430	123700	797588370	8870	8870	8870	8870	49
411	20240430	123600	797153740	8870	8870	8870	8870	30
412	20240430	123500	796887640	8870	8870	8870	8870	10
413	20240430	123400	796798940	8870	8870	8870	8870	0
414	20240430	123300	796798940	8870	8870	8870	8870	0
415	20240430	123200	796798940	8870	8870	8880	8870	33
416	20240430	123100	796506220	8870	8870	8870	8870	20
417	20240430	123000	796328820	8870	8870	8870	8870	20
418	20240430	122900	796151420	8870	8870	8870	8870	49
419	20240430	122800	795716790	8870	8880	8880	8870	166
420	20240430	122700	794242790	8880	8880	8890	8880	301
421	20240430	122600	791569320	8880	8880	8880	8880	220
422	20240430	122500	789615720	8880	8880	8880	8880	0
423	20240430	122400	789615720	8880	8880	8880	8880	58
424	20240430	122300	789100680	8880	8880	8880	8880	0
425	20240430	122200	789100680	8880	8880	8880	8880	58
426	20240430	122100	788585640	8880	8880	8880	8880	0
427	20240430	122000	788585640	8880	8880	8880	8880	500
428	20240430	121900	784145640	8880	8870	8880	8870	254
429	20240430	121800	781890660	8870	8870	8870	8870	232
430	20240430	121700	779832820	8860	8860	8860	8860	252
431	20240430	121600	777600100	8850	8850	8850	8850	12
432	20240430	121500	777493900	8850	8850	8850	8850	0
433	20240430	121400	777493900	8850	8850	8850	8850	0
434	20240430	121300	777493900	8850	8850	8850	8850	1
435	20240430	121200	777485050	8860	8850	8860	8850	2
436	20240430	121100	777467340	8850	8850	8850	8850	380
437	20240430	121000	774104340	8840	8840	8840	8840	206
438	20240430	120900	772283300	8820	8840	8840	8820	122
439	20240430	120800	771204840	8840	8840	8840	8840	87
440	20240430	120700	770435760	8840	8840	8840	8840	1
441	20240430	120600	770426920	8820	8820	8820	8820	0
442	20240430	120500	770426920	8820	8830	8830	8820	500
443	20240430	120400	766014050	8840	8850	8850	8840	196
444	20240430	120300	764281400	8840	8840	8840	8840	3
445	20240430	120200	764254880	8850	8850	8850	8850	0
446	20240430	120100	764254880	8850	8850	8850	8850	56
447	20240430	120000	763759280	8850	8850	8850	8850	20
448	20240430	115900	763582280	8850	8850	8850	8850	30
449	20240430	115800	763316780	8850	8850	8850	8850	0
450	20240430	115700	763316780	8850	8850	8850	8850	40
451	20240430	115600	762962780	8840	8840	8840	8840	0
452	20240430	115500	762962780	8840	8850	8850	8840	925
453	20240430	115400	754776740	8850	8860	8860	8850	273
454	20240430	115300	752359150	8860	8860	8860	8860	436
455	20240430	115200	748496190	8870	8880	8880	8870	14
456	20240430	115100	748372000	8880	8880	8880	8880	30
457	20240430	115000	748105600	8880	8880	8880	8880	12
458	20240430	114900	747999040	8880	8880	8880	8880	12
459	20240430	114800	747892480	8880	8880	8880	8880	0
460	20240430	114700	747892480	8880	8880	8880	8880	192
461	20240430	114600	746187520	8880	8870	8880	8870	239
462	20240430	114500	744065990	8870	8870	8870	8870	229
463	20240430	114400	742034760	8870	8870	8870	8870	0
464	20240430	114300	742034760	8870	8870	8870	8870	52
465	20240430	114200	741573520	8860	8860	8860	8860	0
466	20240430	114100	741573520	8860	8860	8860	8860	100
467	20240430	114000	740687520	8860	8850	8870	8850	491
468	20240430	113900	736336670	8850	8860	8860	8850	117
469	20240430	113800	735301170	8850	8840	8850	8840	59
470	20240430	113700	734779030	8850	8850	8850	8850	0
471	20240430	113600	734779030	8850	8850	8850	8850	26
472	20240430	113500	734548930	8850	8850	8850	8850	59
473	20240430	113400	734026780	8850	8850	8850	8840	155
474	20240430	113300	732655630	8840	8830	8850	8830	1746
475	20240430	113200	717221470	8820	8820	8820	8820	100
476	20240430	113100	716339470	8820	8820	8820	8820	14
477	20240430	113000	716215990	8820	8830	8830	8820	182
478	20240430	112900	714609930	8830	8830	8830	8830	10
479	20240430	112800	714521630	8830	8830	8830	8820	133
480	20240430	112700	713347340	8830	8830	8830	8830	0
481	20240430	112600	713347340	8830	8810	8830	8810	9
482	20240430	112500	713268030	8820	8800	8820	8800	670
483	20240430	112400	707368610	8800	8800	8800	8800	1
484	20240430	112300	707359810	8800	8800	8800	8800	0
485	20240430	112200	707359810	8800	8810	8810	8800	389
486	20240430	112100	703936410	8810	8810	8810	8810	0
487	20240430	112000	703936410	8810	8820	8820	8800	404
488	20240430	111900	700378200	8820	8820	8820	8820	105
489	20240430	111800	699452100	8810	8820	8820	8810	115
490	20240430	111700	698438800	8810	8810	8810	8810	145
491	20240430	111600	697161350	8810	8810	8810	8810	61
492	20240430	111500	696623940	8820	8820	8820	8820	6
493	20240430	111400	696571020	8830	8830	8830	8830	0
494	20240430	111300	696571020	8830	8820	8830	8820	7
495	20240430	111200	696509220	8830	8830	8830	8810	4
496	20240430	111100	696473940	8810	8810	8810	8810	1
497	20240430	111000	696465130	8830	8830	8830	8830	10
498	20240430	110900	696376830	8830	8830	8830	8830	0
499	20240430	110800	696376830	8830	8810	8830	8810	31
500	20240430	110700	696103700	8830	8830	8830	8830	1
501	20240430	110600	696094870	8830	8830	8830	8830	16
502	20240430	110500	695953590	8830	8830	8830	8830	0
503	20240430	110400	695953590	8830	8830	8830	8830	0
504	20240430	110300	695953590	8830	8830	8830	8830	29
505	20240430	110200	695697520	8830	8830	8830	8830	0
506	20240430	110100	695697520	8830	8830	8830	8830	0
507	20240430	110000	695697520	8830	8820	8830	8820	9
508	20240430	105900	695618080	8800	8820	8830	8800	58
509	20240430	105800	695107630	8800	8810	8810	8800	326
510	20240430	105700	692238820	8830	8830	8830	8830	29
511	20240430	105600	691982750	8830	8810	8830	8810	77
512	20240430	105500	691304360	8810	8810	8810	8810	354
513	20240430	105400	688185620	8810	8820	8820	8810	53
514	20240430	105300	687718460	8820	8820	8830	8820	488
515	20240430	105200	683414290	8830	8830	8830	8830	2
516	20240430	105100	683396630	8830	8830	8830	8830	4
517	20240430	105000	683361310	8840	8790	8840	8790	379
518	20240430	104900	680022590	8790	8790	8790	8790	17
519	20240430	104800	679873160	8800	8820	8820	8800	126
520	20240430	104700	678763970	8820	8830	8830	8820	293
521	20240430	104600	676179700	8830	8840	8840	8830	196
522	20240430	104500	674449000	8830	8830	8830	8830	14
523	20240430	104400	674325380	8830	8830	8830	8830	0
524	20240430	104300	674325380	8830	8830	8830	8830	294
525	20240430	104200	671729360	8830	8830	8830	8830	259
526	20240430	104100	669442390	8830	8830	8830	8830	50
527	20240430	104000	669000890	8840	8840	8840	8840	66
528	20240430	103900	668417450	8840	8840	8840	8840	147
529	20240430	103800	667117970	8840	8840	8840	8840	54
530	20240430	103700	666640610	8840	8850	8850	8840	319
531	20240430	103600	663819220	8850	8850	8850	8850	500
532	20240430	103500	659394220	8850	8840	8850	8840	3
533	20240430	103400	659367680	8830	8830	8830	8830	292
534	20240430	103300	656789320	8830	8830	8840	8830	63
535	20240430	103200	656232520	8840	8800	8840	8800	848
536	20240430	103100	648765910	8800	8800	8800	8800	1
537	20240430	103000	648757110	8790	8810	8810	8790	283
538	20240430	102900	646269520	8810	8780	8810	8780	632
539	20240430	102800	640712520	8780	8770	8780	8770	59
540	20240430	102700	640194560	8770	8760	8780	8760	2107
541	20240430	102600	621699710	8760	8760	8760	8760	189
542	20240430	102500	620044070	8760	8770	8780	8760	140
543	20240430	102400	618815920	8770	8760	8780	8760	142
544	20240430	102300	617570390	8750	8750	8750	8750	180
545	20240430	102200	615995390	8770	8760	8770	8750	379
546	20240430	102100	612672620	8770	8750	8770	8740	161
547	20240430	102000	611261470	8750	8750	8750	8740	1217
548	20240430	101900	600612730	8750	8760	8760	8750	3318
549	20240430	101800	571574410	8760	8770	8770	8760	1939
550	20240430	101700	554588340	8770	8770	8770	8770	269
551	20240430	101600	552229210	8770	8770	8770	8760	123
552	20240430	101500	551151630	8790	8790	8790	8760	933
553	20240430	101400	542963220	8780	8780	8780	8780	0
554	20240430	101300	542963220	8780	8800	8800	8780	1206
555	20240430	101200	532364680	8800	8820	8820	8800	250
556	20240430	101100	530162180	8820	8800	8820	8800	171
557	20240430	101000	528654360	8800	8800	8800	8800	51
558	20240430	100900	528205560	8800	8790	8800	8790	582
559	20240430	100800	523089770	8790	8800	8800	8790	2216
560	20240430	100700	503594450	8810	8820	8820	8810	310
561	20240430	100600	500860880	8820	8800	8820	8800	1109
562	20240430	100500	491100210	8820	8860	8860	8800	4373
563	20240430	100400	452536790	8880	8880	8880	8880	0
564	20240430	100300	452536790	8880	8830	8880	8830	492
565	20240430	100200	448185810	8840	8840	8840	8840	29
566	20240430	100100	447929450	8840	8870	8870	8840	221
567	20240430	100000	445975460	8850	8850	8850	8830	230
568	20240430	095900	443943250	8850	8840	8850	8830	198
569	20240430	095800	442192990	8850	8870	8870	8850	1105
570	20240430	095700	432411390	8880	8880	8880	8860	149
571	20240430	095600	431091130	8930	8860	8930	8860	70
572	20240430	095500	430470840	8860	8860	8860	8860	10
573	20240430	095400	430382240	8860	8860	8860	8860	170
574	20240430	095300	428876040	8880	8880	8880	8880	1
575	20240430	095200	428867160	8930	8850	8930	8840	438
576	20240430	095100	424985460	8850	8850	8850	8850	45
577	20240430	095000	424587210	8850	8840	8850	8840	119
578	20240430	094900	423534250	8840	8840	8840	8840	270
579	20240430	094800	421147450	8830	8840	8840	8830	543
580	20240430	094700	416352640	8820	8840	8840	8820	150
581	20240430	094600	415027640	8810	8820	8830	8810	452
582	20240430	094500	411041970	8840	8820	8840	8820	335
583	20240430	094400	408084070	8820	8850	8860	8800	3686
584	20240430	094300	375572190	8860	8860	8860	8850	366
585	20240430	094200	372329460	8880	8900	8900	8860	2303
586	20240430	094100	351887360	8900	8900	8900	8900	572
587	20240430	094000	346796560	8900	8910	8910	8900	243
588	20240430	093900	344632180	8910	8900	8910	8900	571
589	20240430	093800	339548940	8900	8900	8900	8900	61
590	20240430	093700	339006040	8900	8900	8910	8900	443
591	20240430	093600	335063330	8900	8910	8910	8900	371
592	20240430	093500	331758340	8910	8910	8910	8910	31
593	20240430	093400	331482130	8910	8920	8930	8910	310
594	20240430	093300	328719500	8910	8910	8910	8910	123
595	20240430	093200	327623570	8920	8920	8930	8920	426
596	20240430	093100	323823600	8940	8950	8950	8920	1452
597	20240430	093000	310867260	8960	8980	8980	8960	122
598	20240430	092900	309773920	8980	8970	8980	8970	71
599	20240430	092800	309137000	8990	8980	8990	8970	694
600	20240430	092700	302901730	8970	8940	8970	8930	686
601	20240430	092600	296754300	8940	8930	8940	8920	478
602	20240430	092500	292487090	8930	8940	8940	8930	235
603	20240430	092400	290386220	8940	8910	8940	8910	387
604	20240430	092300	286935020	8920	8960	8960	8910	1846
605	20240430	092200	270434350	8970	8970	8990	8960	1055
606	20240430	092100	260970270	8960	8980	9040	8950	2025
607	20240430	092000	242807530	9030	8980	9030	8980	67
608	20240430	091900	242204450	8950	8930	8950	8930	376
609	20240430	091800	238842230	8940	8890	8940	8890	834
610	20240430	091700	231401600	8870	8890	8890	8870	357
611	20240430	091600	228228010	8890	8900	8920	8870	532
612	20240430	091500	223501090	8900	8820	8900	8820	2233
613	20240430	091400	203743850	8820	8840	8850	8820	2051
614	20240430	091300	185618690	8840	8890	8890	8840	1353
615	20240430	091200	173645300	8890	8870	8890	8860	239
616	20240430	091100	171523610	8890	8890	8890	8860	35
617	20240430	091000	171213360	8840	8850	8850	8840	1000
618	20240430	090900	162364870	8900	8850	8900	8850	327
619	20240430	090800	159464350	8880	8850	8880	8840	2203
620	20240430	090700	139946980	8850	8840	8880	8840	979
621	20240430	090600	131279520	8840	8860	8860	8840	712
622	20240430	090500	124979990	8890	8840	8890	8840	150
623	20240430	090400	123651490	8840	8860	8910	8840	731
624	20240430	090300	117179660	8850	8850	8860	8800	1775
625	20240430	090200	101504430	8830	8890	8910	8830	4214
626	20240430	090100	64142140	8900	8900	8900	8840	3096
627	20240430	090000	36694850	8910	9020	9020	8910	3829