KissMeData/049430/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	191400	621672980	9790	9790	9790	9790	320
3	20250430	191300	621672980	9790	9790	9790	9790	0
4	20250430	191200	621672980	9790	9790	9790	9790	0
5	20250430	191100	621672980	9790	9790	9790	9790	0
6	20250430	191000	621672980	9790	9790	9790	9790	0
7	20250430	190900	621672980	9790	9790	9790	9790	0
8	20250430	190800	621672980	9790	9790	9790	9790	0
9	20250430	190700	621672980	9790	9790	9790	9790	0
10	20250430	190600	621672980	9790	9790	9790	9790	0
11	20250430	190500	621672980	9790	9790	9790	9790	0
12	20250430	190400	621672980	9790	9790	9790	9790	0
13	20250430	190300	621672980	9790	9790	9790	9790	0
14	20250430	190200	621672980	9790	9790	9790	9790	0
15	20250430	190100	621672980	9790	9790	9790	9790	0
16	20250430	190000	621672980	9790	9790	9790	9790	0
17	20250430	185900	621672980	9790	9790	9790	9790	0
18	20250430	185800	621672980	9790	9790	9790	9790	0
19	20250430	185700	621672980	9790	9790	9790	9790	0
20	20250430	185600	621672980	9790	9790	9790	9790	0
21	20250430	185500	621672980	9790	9790	9790	9790	0
22	20250430	185400	621672980	9790	9790	9790	9790	0
23	20250430	185300	621672980	9790	9790	9790	9790	0
24	20250430	185200	621672980	9790	9790	9790	9790	0
25	20250430	185100	621672980	9790	9790	9790	9790	0
26	20250430	185000	621672980	9790	9790	9790	9790	0
27	20250430	184900	621672980	9790	9790	9790	9790	0
28	20250430	184800	621672980	9790	9790	9790	9790	0
29	20250430	184700	621672980	9790	9790	9790	9790	0
30	20250430	184600	621672980	9790	9790	9790	9790	0
31	20250430	184500	621672980	9790	9790	9790	9790	0
32	20250430	184400	621672980	9790	9790	9790	9790	320
33	20250430	184300	621672980	9790	9790	9790	9790	0
34	20250430	184200	621672980	9790	9790	9790	9790	0
35	20250430	184100	621672980	9790	9790	9790	9790	0
36	20250430	184000	621672980	9790	9790	9790	9790	0
37	20250430	183900	621672980	9790	9790	9790	9790	0
38	20250430	183800	621672980	9790	9790	9790	9790	0
39	20250430	183700	621672980	9790	9790	9790	9790	0
40	20250430	183600	621672980	9790	9790	9790	9790	0
41	20250430	183500	621672980	9790	9790	9790	9790	0
42	20250430	183400	621672980	9790	9790	9790	9790	0
43	20250430	183300	621672980	9790	9790	9790	9790	0
44	20250430	183200	621672980	9790	9790	9790	9790	0
45	20250430	183100	621672980	9790	9790	9790	9790	0
46	20250430	183000	621672980	9790	9790	9790	9790	0
47	20250430	182900	621672980	9790	9790	9790	9790	0
48	20250430	182800	621672980	9790	9790	9790	9790	0
49	20250430	182700	621672980	9790	9790	9790	9790	0
50	20250430	182600	621672980	9790	9790	9790	9790	0
51	20250430	182500	621672980	9790	9790	9790	9790	0
52	20250430	182400	621672980	9790	9790	9790	9790	0
53	20250430	182300	621672980	9790	9790	9790	9790	0
54	20250430	182200	621672980	9790	9790	9790	9790	0
55	20250430	182100	621672980	9790	9790	9790	9790	0
56	20250430	182000	621672980	9790	9790	9790	9790	0
57	20250430	181900	621672980	9790	9790	9790	9790	0
58	20250430	181800	621672980	9790	9790	9790	9790	0
59	20250430	181700	621672980	9790	9790	9790	9790	0
60	20250430	181600	621672980	9790	9790	9790	9790	0
61	20250430	181500	621672980	9790	9790	9790	9790	0
62	20250430	181400	621672980	9790	9790	9790	9790	320
63	20250430	181300	621672980	9790	9790	9790	9790	0
64	20250430	181200	621672980	9790	9790	9790	9790	0
65	20250430	181100	621672980	9790	9790	9790	9790	0
66	20250430	181000	621672980	9790	9790	9790	9790	0
67	20250430	180900	621672980	9790	9790	9790	9790	0
68	20250430	180800	621672980	9790	9790	9790	9790	0
69	20250430	180700	621672980	9790	9790	9790	9790	0
70	20250430	180600	621672980	9790	9790	9790	9790	0
71	20250430	180500	621672980	9790	9790	9790	9790	0
72	20250430	180400	621672980	9790	9790	9790	9790	0
73	20250430	180300	621672980	9790	9790	9790	9790	0
74	20250430	180200	621672980	9790	9790	9790	9790	0
75	20250430	180100	621672980	9790	9790	9790	9790	0
76	20250430	180000	621672980	9790	9790	9790	9790	0
77	20250430	175900	621672980	9790	9790	9790	9790	0
78	20250430	175800	621672980	9790	9790	9790	9790	0
79	20250430	175700	621672980	9790	9790	9790	9790	0
80	20250430	175600	621672980	9790	9790	9790	9790	0
81	20250430	175500	621672980	9790	9790	9790	9790	0
82	20250430	175400	621672980	9790	9790	9790	9790	0
83	20250430	175300	621672980	9790	9790	9790	9790	0
84	20250430	175200	621672980	9790	9790	9790	9790	0
85	20250430	175100	621672980	9790	9790	9790	9790	0
86	20250430	175000	621672980	9790	9790	9790	9790	0
87	20250430	174900	621672980	9790	9790	9790	9790	0
88	20250430	174800	621672980	9790	9790	9790	9790	0
89	20250430	174700	621672980	9790	9790	9790	9790	0
90	20250430	174600	621672980	9790	9790	9790	9790	0
91	20250430	174500	621672980	9790	9790	9790	9790	0
92	20250430	174400	621672980	9790	9790	9790	9790	320
93	20250430	174300	621672980	9790	9790	9790	9790	0
94	20250430	174200	621672980	9790	9790	9790	9790	0
95	20250430	174100	621672980	9790	9790	9790	9790	0
96	20250430	174000	621672980	9790	9790	9790	9790	0
97	20250430	173900	621672980	9790	9790	9790	9790	0
98	20250430	173800	621672980	9790	9790	9790	9790	0
99	20250430	173700	621672980	9790	9790	9790	9790	0
100	20250430	173600	621672980	9790	9790	9790	9790	0
101	20250430	173500	621672980	9790	9790	9790	9790	0
102	20250430	173400	621672980	9790	9790	9790	9790	0
103	20250430	173300	621672980	9790	9790	9790	9790	0
104	20250430	173200	621672980	9790	9790	9790	9790	0
105	20250430	173100	621672980	9790	9790	9790	9790	0
106	20250430	173000	621672980	9790	9790	9790	9790	0
107	20250430	172900	621672980	9790	9790	9790	9790	0
108	20250430	172800	621672980	9790	9790	9790	9790	0
109	20250430	172700	621672980	9790	9790	9790	9790	0
110	20250430	172600	621672980	9790	9790	9790	9790	0
111	20250430	172500	621672980	9790	9790	9790	9790	0
112	20250430	172400	621672980	9790	9790	9790	9790	0
113	20250430	172300	621672980	9790	9790	9790	9790	0
114	20250430	172200	621672980	9790	9790	9790	9790	0
115	20250430	172100	621672980	9790	9790	9790	9790	0
116	20250430	172000	621672980	9790	9790	9790	9790	0
117	20250430	171900	621672980	9790	9790	9790	9790	0
118	20250430	171800	621672980	9790	9790	9790	9790	0
119	20250430	171700	621672980	9790	9790	9790	9790	0
120	20250430	171600	621672980	9790	9790	9790	9790	0
121	20250430	171500	621672980	9790	9790	9790	9790	0
122	20250430	171400	621672980	9790	9790	9790	9790	320
123	20250430	171300	621672980	9790	9790	9790	9790	0
124	20250430	171200	621672980	9790	9790	9790	9790	0
125	20250430	171100	621672980	9790	9790	9790	9790	0
126	20250430	171000	621672980	9790	9790	9790	9790	0
127	20250430	170900	621672980	9790	9790	9790	9790	0
128	20250430	170800	621672980	9790	9790	9790	9790	0
129	20250430	170700	621672980	9790	9790	9790	9790	0
130	20250430	170600	621672980	9790	9790	9790	9790	0
131	20250430	170500	621672980	9790	9790	9790	9790	0
132	20250430	170400	621672980	9790	9790	9790	9790	0
133	20250430	170300	621672980	9790	9790	9790	9790	0
134	20250430	170200	621672980	9790	9790	9790	9790	0
135	20250430	170100	621672980	9790	9790	9790	9790	0
136	20250430	170000	621672980	9790	9790	9790	9790	0
137	20250430	165900	621672980	9790	9790	9790	9790	0
138	20250430	165800	621672980	9790	9790	9790	9790	0
139	20250430	165700	621672980	9790	9790	9790	9790	0
140	20250430	165600	621672980	9790	9790	9790	9790	0
141	20250430	165500	621672980	9790	9790	9790	9790	0
142	20250430	165400	621672980	9790	9790	9790	9790	0
143	20250430	165300	621672980	9790	9790	9790	9790	0
144	20250430	165200	621672980	9790	9790	9790	9790	0
145	20250430	165100	621672980	9790	9790	9790	9790	0
146	20250430	165000	621672980	9790	9790	9790	9790	0
147	20250430	164900	621672980	9790	9790	9790	9790	0
148	20250430	164800	621672980	9790	9790	9790	9790	0
149	20250430	164700	621672980	9790	9790	9790	9790	0
150	20250430	164600	621672980	9790	9790	9790	9790	0
151	20250430	164500	621672980	9790	9790	9790	9790	0
152	20250430	164400	621672980	9790	9790	9790	9790	320
153	20250430	164300	621672980	9790	9790	9790	9790	0
154	20250430	164200	621672980	9790	9790	9790	9790	0
155	20250430	164100	621672980	9790	9790	9790	9790	0
156	20250430	164000	621672980	9790	9790	9790	9790	0
157	20250430	163900	621672980	9790	9790	9790	9790	0
158	20250430	163800	621672980	9790	9790	9790	9790	0
159	20250430	163700	621672980	9790	9790	9790	9790	0
160	20250430	163600	621672980	9790	9790	9790	9790	0
161	20250430	163500	621672980	9790	9790	9790	9790	0
162	20250430	163400	621672980	9790	9790	9790	9790	0
163	20250430	163300	621672980	9790	9790	9790	9790	0
164	20250430	163200	621672980	9790	9790	9790	9790	0
165	20250430	163100	621672980	9790	9790	9790	9790	0
166	20250430	163000	621672980	9790	9790	9790	9790	0
167	20250430	162900	621672980	9790	9790	9790	9790	0
168	20250430	162800	621672980	9790	9790	9790	9790	0
169	20250430	162700	621672980	9790	9790	9790	9790	0
170	20250430	162600	621672980	9790	9790	9790	9790	0
171	20250430	162500	621672980	9790	9790	9790	9790	0
172	20250430	162400	621672980	9790	9790	9790	9790	0
173	20250430	162300	621672980	9790	9790	9790	9790	0
174	20250430	162200	621672980	9790	9790	9790	9790	0
175	20250430	162100	621672980	9790	9790	9790	9790	0
176	20250430	162000	621672980	9790	9790	9790	9790	0
177	20250430	161900	621672980	9790	9790	9790	9790	0
178	20250430	161800	621672980	9790	9790	9790	9790	0
179	20250430	161700	621672980	9790	9790	9790	9790	0
180	20250430	161600	621672980	9790	9790	9790	9790	0
181	20250430	161500	621672980	9790	9790	9790	9790	0
182	20250430	161400	621672980	9790	9790	9790	9790	320
183	20250430	161300	621672980	9790	9790	9790	9790	0
184	20250430	161200	621672980	9790	9790	9790	9790	0
185	20250430	161100	621672980	9790	9790	9790	9790	0
186	20250430	161000	621672980	9790	9790	9790	9790	0
187	20250430	160900	621672980	9790	9790	9790	9790	0
188	20250430	160800	621672980	9790	9790	9790	9790	0
189	20250430	160700	621672980	9790	9790	9790	9790	0
190	20250430	160600	621672980	9790	9790	9790	9790	0
191	20250430	160500	621672980	9790	9790	9790	9790	0
192	20250430	160400	621672980	9790	9790	9790	9790	0
193	20250430	160300	621672980	9790	9790	9790	9790	0
194	20250430	160200	621672980	9790	9790	9790	9790	0
195	20250430	160100	621672980	9790	9790	9790	9790	0
196	20250430	160000	621672980	9790	9790	9790	9790	0
197	20250430	155900	621672980	9790	9790	9790	9790	0
198	20250430	155800	621672980	9790	9790	9790	9790	0
199	20250430	155700	621672980	9790	9790	9790	9790	0
200	20250430	155600	621672980	9790	9790	9790	9790	0
201	20250430	155500	621672980	9790	9790	9790	9790	0
202	20250430	155400	621672980	9790	9790	9790	9790	0
203	20250430	155300	621672980	9790	9790	9790	9790	0
204	20250430	155200	621672980	9790	9790	9790	9790	0
205	20250430	155100	621672980	9790	9790	9790	9790	0
206	20250430	155000	621672980	9790	9790	9790	9790	0
207	20250430	154900	621672980	9790	9790	9790	9790	0
208	20250430	154800	621672980	9790	9790	9790	9790	0
209	20250430	154700	621672980	9790	9790	9790	9790	0
210	20250430	154600	621672980	9790	9790	9790	9790	0
211	20250430	154500	621672980	9790	9790	9790	9790	0
212	20250430	154400	621672980	9790	9790	9790	9790	320
213	20250430	154300	621672980	9790	9790	9790	9790	0
214	20250430	154200	621672980	9790	9790	9790	9790	0
215	20250430	154100	621672980	9790	9790	9790	9790	0
216	20250430	154000	621672980	9790	9790	9790	9790	0
217	20250430	153900	621672980	9790	9790	9790	9790	0
218	20250430	153800	621672980	9790	9790	9790	9790	0
219	20250430	153700	621672980	9790	9790	9790	9790	0
220	20250430	153600	621672980	9790	9790	9790	9790	0
221	20250430	153500	621672980	9790	9790	9790	9790	0
222	20250430	153400	621672980	9790	9790	9790	9790	0
223	20250430	153300	621672980	9790	9790	9790	9790	0
224	20250430	153200	621672980	9790	9790	9790	9790	0
225	20250430	153100	621672980	9790	9790	9790	9790	0
226	20250430	153000	621672980	9790	9790	9790	9790	320
227	20250430	152900	618540180	9800	9800	9800	9800	0
228	20250430	152800	618540180	9800	9800	9800	9800	0
229	20250430	152700	618540180	9800	9800	9800	9800	0
230	20250430	152600	618540180	9800	9800	9800	9800	0
231	20250430	152500	618540180	9800	9800	9800	9800	0
232	20250430	152400	618540180	9800	9800	9800	9800	0
233	20250430	152300	618540180	9800	9800	9800	9800	0
234	20250430	152200	618540180	9800	9800	9800	9800	0
235	20250430	152100	618540180	9800	9800	9800	9800	0
236	20250430	152000	618540180	9800	9800	9800	9800	0
237	20250430	151900	618540180	9800	9790	9810	9790	761
238	20250430	151800	611081740	9790	9790	9790	9790	213
239	20250430	151700	608996470	9790	9780	9790	9780	133
240	20250430	151600	607694410	9780	9790	9790	9780	384
241	20250430	151500	603935070	9790	9800	9810	9790	279
242	20250430	151400	601200860	9800	9810	9810	9800	19
243	20250430	151300	601014570	9810	9810	9810	9810	3
244	20250430	151200	600985140	9810	9800	9810	9800	43
245	20250430	151100	600563540	9800	9790	9800	9790	605
246	20250430	151000	594638510	9790	9800	9800	9790	203
247	20250430	150900	592651110	9800	9800	9800	9800	165
248	20250430	150800	591034110	9800	9800	9800	9800	167
249	20250430	150700	589397510	9800	9790	9800	9790	102
250	20250430	150600	588397930	9790	9800	9800	9790	330
251	20250430	150500	585165240	9800	9800	9800	9790	106
252	20250430	150400	584126940	9800	9790	9800	9790	192
253	20250430	150300	582245940	9790	9790	9790	9790	0
254	20250430	150200	582245940	9790	9800	9800	9790	185
255	20250430	150100	580434700	9800	9805	9805	9795	658
256	20250430	150000	573987700	9805	9800	9805	9800	371
257	20250430	145900	570351895	9805	9805	9805	9800	97
258	20250430	145800	569401045	9800	9800	9800	9800	2
259	20250430	145700	569381445	9805	9805	9805	9805	1
260	20250430	145600	569371640	9800	9800	9800	9800	1
261	20250430	145500	569361840	9800	9800	9800	9800	2
262	20250430	145400	569342240	9800	9800	9800	9800	1
263	20250430	145300	569332440	9810	9810	9810	9810	0
264	20250430	145200	569332440	9810	9800	9810	9800	363
265	20250430	145100	565772900	9800	9800	9800	9800	5
266	20250430	145000	565723900	9800	9800	9800	9800	6
267	20250430	144900	565665100	9800	9800	9800	9800	0
268	20250430	144800	565665100	9800	9800	9800	9800	0
269	20250430	144700	565665100	9800	9790	9800	9790	3
270	20250430	144600	565635720	9790	9790	9790	9790	2
271	20250430	144500	565616140	9790	9790	9790	9790	10
272	20250430	144400	565518240	9800	9800	9800	9790	761
273	20250430	144300	558067450	9800	9800	9800	9800	0
274	20250430	144200	558067450	9800	9800	9800	9800	39
275	20250430	144100	557685250	9800	9800	9800	9800	602
276	20250430	144000	551785650	9800	9790	9810	9790	1594
277	20250430	143900	536165170	9790	9790	9790	9790	118
278	20250430	143800	535009950	9790	9790	9790	9790	40
279	20250430	143700	534618350	9790	9790	9790	9790	531
280	20250430	143600	529419860	9790	9790	9790	9790	140
281	20250430	143500	528049260	9790	9790	9790	9790	430
282	20250430	143400	523839560	9790	9790	9790	9790	60
283	20250430	143300	523252160	9800	9790	9800	9790	160
284	20250430	143200	521685750	9790	9790	9790	9790	107
285	20250430	143100	520638220	9790	9790	9790	9790	0
286	20250430	143000	520638220	9790	9780	9790	9770	147
287	20250430	142900	519199460	9770	9780	9790	9770	417
288	20250430	142800	515117560	9780	9750	9780	9750	1301
289	20250430	142700	502404040	9760	9750	9760	9750	761
290	20250430	142600	494979690	9760	9760	9760	9760	0
291	20250430	142500	494979690	9760	9760	9760	9760	50
292	20250430	142400	494491690	9750	9750	9750	9750	0
293	20250430	142300	494491690	9750	9750	9750	9750	0
294	20250430	142200	494491690	9750	9750	9750	9750	0
295	20250430	142100	494491690	9750	9750	9750	9750	0
296	20250430	142000	494491690	9750	9750	9750	9750	77
297	20250430	141900	493740940	9760	9760	9760	9760	162
298	20250430	141800	492159820	9750	9730	9760	9730	1101
299	20250430	141700	481425830	9730	9730	9730	9730	500
300	20250430	141600	476560830	9720	9720	9720	9720	0
301	20250430	141500	476560830	9720	9700	9720	9700	575
302	20250430	141400	470979870	9710	9710	9710	9710	0
303	20250430	141300	470979870	9710	9710	9710	9710	0
304	20250430	141200	470979870	9710	9710	9710	9710	0
305	20250430	141100	470979870	9710	9710	9710	9710	0
306	20250430	141000	470979870	9710	9710	9710	9710	25
307	20250430	140900	470737120	9700	9700	9700	9700	1
308	20250430	140800	470727420	9700	9700	9700	9700	75
309	20250430	140700	469999920	9700	9700	9700	9700	25
310	20250430	140600	469757420	9710	9710	9710	9710	0
311	20250430	140500	469757420	9710	9710	9710	9710	0
312	20250430	140400	469757420	9710	9710	9710	9710	49
313	20250430	140300	469281630	9680	9680	9680	9680	0
314	20250430	140200	469281630	9680	9680	9680	9680	0
315	20250430	140100	469281630	9680	9680	9680	9680	0
316	20250430	140000	469281630	9680	9680	9680	9680	0
317	20250430	135900	469281630	9680	9680	9680	9680	0
318	20250430	135800	469281630	9680	9680	9680	9680	0
319	20250430	135700	469281630	9680	9680	9680	9680	0
320	20250430	135600	469281630	9680	9680	9680	9680	0
321	20250430	135500	469281630	9680	9680	9680	9680	0
322	20250430	135400	469281630	9680	9680	9680	9680	485
323	20250430	135300	464586830	9680	9680	9680	9680	0
324	20250430	135200	464586830	9680	9680	9680	9680	0
325	20250430	135100	464586830	9680	9690	9690	9680	294
326	20250430	135000	461740830	9680	9680	9680	9680	0
327	20250430	134900	461740830	9680	9680	9680	9680	0
328	20250430	134800	461740830	9680	9680	9680	9680	0
329	20250430	134700	461740830	9680	9680	9680	9680	0
330	20250430	134600	461740830	9680	9680	9680	9680	0
331	20250430	134500	461740830	9680	9680	9680	9680	0
332	20250430	134400	461740830	9680	9680	9680	9680	0
333	20250430	134300	461740830	9680	9680	9680	9680	301
334	20250430	134200	458827150	9690	9700	9710	9690	125
335	20250430	134100	457614730	9700	9700	9700	9700	0
336	20250430	134000	457614730	9700	9700	9700	9700	0
337	20250430	133900	457614730	9700	9700	9700	9700	0
338	20250430	133800	457614730	9700	9700	9700	9700	0
339	20250430	133700	457614730	9700	9700	9700	9700	0
340	20250430	133600	457614730	9700	9670	9700	9670	179
341	20250430	133500	455883740	9670	9670	9670	9670	0
342	20250430	133400	455883740	9670	9670	9670	9670	0
343	20250430	133300	455883740	9670	9670	9670	9670	0
344	20250430	133200	455883740	9670	9670	9670	9670	0
345	20250430	133100	455883740	9670	9700	9700	9670	141
346	20250430	133000	454520240	9680	9680	9680	9680	6
347	20250430	132900	454462160	9670	9670	9670	9670	0
348	20250430	132800	454462160	9670	9670	9710	9670	41
349	20250430	132700	454065650	9680	9680	9680	9680	0
350	20250430	132600	454065650	9680	9680	9680	9680	0
351	20250430	132500	454065650	9680	9680	9680	9680	0
352	20250430	132400	454065650	9680	9680	9680	9680	0
353	20250430	132300	454065650	9680	9680	9680	9680	0
354	20250430	132200	454065650	9680	9670	9690	9660	49
355	20250430	132100	453591900	9710	9710	9710	9710	0
356	20250430	132000	453591900	9710	9670	9710	9670	2
357	20250430	131900	453572520	9720	9720	9720	9720	0
358	20250430	131800	453572520	9720	9720	9720	9720	0
359	20250430	131700	453572520	9720	9690	9720	9670	1656
360	20250430	131600	437499130	9660	9660	9660	9660	0
361	20250430	131500	437499130	9660	9660	9660	9660	41
362	20250430	131400	437103070	9650	9650	9650	9650	8
363	20250430	131300	437025870	9650	9650	9650	9650	0
364	20250430	131200	437025870	9650	9630	9650	9620	227
365	20250430	131100	434837400	9630	9630	9630	9630	0
366	20250430	131000	434837400	9630	9630	9630	9630	0
367	20250430	130900	434837400	9630	9630	9630	9630	0
368	20250430	130800	434837400	9630	9630	9630	9630	800
369	20250430	130700	427133400	9640	9640	9640	9640	100
370	20250430	130600	426169400	9650	9650	9650	9650	0
371	20250430	130500	426169400	9650	9650	9650	9650	83
372	20250430	130400	425368450	9650	9650	9650	9650	0
373	20250430	130300	425368450	9650	9650	9650	9650	262
374	20250430	130200	422840150	9650	9650	9650	9650	0
375	20250430	130100	422840150	9650	9650	9650	9650	0
376	20250430	130000	422840150	9650	9650	9650	9650	0
377	20250430	125900	422840150	9650	9650	9650	9650	104
378	20250430	125800	421836550	9650	9650	9650	9650	240
379	20250430	125700	419520550	9650	9650	9650	9650	0
380	20250430	125600	419520550	9650	9650	9650	9650	0
381	20250430	125500	419520550	9650	9650	9650	9650	0
382	20250430	125400	419520550	9650	9640	9650	9640	210
383	20250430	125300	417494060	9600	9600	9600	9600	0
384	20250430	125200	417494060	9600	9600	9600	9600	0
385	20250430	125100	417494060	9600	9600	9600	9600	0
386	20250430	125000	417494060	9600	9600	9600	9600	0
387	20250430	124900	417494060	9600	9600	9600	9600	0
388	20250430	124800	417494060	9600	9600	9600	9600	0
389	20250430	124700	417494060	9600	9600	9600	9600	0
390	20250430	124600	417494060	9600	9600	9600	9600	0
391	20250430	124500	417494060	9600	9600	9600	9600	0
392	20250430	124400	417494060	9600	9630	9630	9600	2500
393	20250430	124300	393474220	9620	9620	9620	9620	0
394	20250430	124200	393474220	9620	9620	9620	9620	0
395	20250430	124100	393474220	9620	9620	9620	9620	0
396	20250430	124000	393474220	9620	9620	9620	9620	0
397	20250430	123900	393474220	9620	9660	9660	9620	1102
398	20250430	123800	382864460	9640	9640	9640	9640	0
399	20250430	123700	382864460	9640	9650	9650	9640	79
400	20250430	123600	382102800	9660	9660	9660	9660	0
401	20250430	123500	382102800	9660	9660	9660	9660	316
402	20250430	123400	379050240	9670	9670	9670	9670	0
403	20250430	123300	379050240	9670	9670	9670	9670	0
404	20250430	123200	379050240	9670	9670	9670	9670	0
405	20250430	123100	379050240	9670	9680	9680	9670	115
406	20250430	123000	377938170	9680	9680	9680	9680	0
407	20250430	122900	377938170	9680	9680	9680	9680	0
408	20250430	122800	377938170	9680	9680	9680	9680	50
409	20250430	122700	377454170	9690	9690	9690	9690	0
410	20250430	122600	377454170	9690	9690	9690	9690	0
411	20250430	122500	377454170	9690	9690	9690	9690	0
412	20250430	122400	377454170	9690	9690	9690	9690	1
413	20250430	122300	377444480	9690	9690	9690	9690	0
414	20250430	122200	377444480	9690	9690	9690	9690	0
415	20250430	122100	377444480	9690	9690	9690	9690	1
416	20250430	122000	377434790	9660	9660	9660	9660	0
417	20250430	121900	377434790	9660	9660	9660	9660	0
418	20250430	121800	377434790	9660	9660	9660	9660	0
419	20250430	121700	377434790	9660	9660	9660	9660	67
420	20250430	121600	376787570	9660	9640	9660	9640	978
421	20250430	121500	367352860	9620	9620	9620	9620	0
422	20250430	121400	367352860	9620	9620	9620	9620	0
423	20250430	121300	367352860	9620	9620	9620	9620	430
424	20250430	121200	363216260	9620	9630	9650	9620	895
425	20250430	121100	354604590	9640	9640	9640	9640	262
426	20250430	121000	352078910	9630	9630	9630	9630	0
427	20250430	120900	352078910	9630	9630	9630	9630	0
428	20250430	120800	352078910	9630	9630	9630	9630	0
429	20250430	120700	352078910	9630	9630	9630	9630	0
430	20250430	120600	352078910	9630	9630	9630	9630	0
431	20250430	120500	352078910	9630	9640	9640	9630	78
432	20250430	120400	351327000	9650	9650	9650	9650	0
433	20250430	120300	351327000	9650	9650	9650	9650	0
434	20250430	120200	351327000	9650	9650	9650	9650	47
435	20250430	120100	350873450	9650	9650	9650	9650	0
436	20250430	120000	350873450	9650	9650	9650	9650	1
437	20250430	115900	350863800	9650	9650	9650	9650	50
438	20250430	115800	350381300	9650	9650	9650	9650	8
439	20250430	115700	350304100	9650	9650	9650	9650	0
440	20250430	115600	350304100	9650	9650	9650	9650	1
441	20250430	115500	350294450	9650	9650	9650	9650	10
442	20250430	115400	350197950	9650	9650	9650	9650	19
443	20250430	115300	350014600	9650	9650	9650	9650	0
444	20250430	115200	350014600	9650	9650	9650	9650	1
445	20250430	115100	350004950	9640	9640	9640	9640	0
446	20250430	115000	350004950	9640	9640	9640	9640	0
447	20250430	114900	350004950	9640	9640	9640	9640	5
448	20250430	114800	349956750	9650	9650	9650	9650	0
449	20250430	114700	349956750	9650	9650	9650	9650	0
450	20250430	114600	349956750	9650	9650	9650	9650	0
451	20250430	114500	349956750	9650	9650	9650	9650	0
452	20250430	114400	349956750	9650	9650	9650	9650	790
453	20250430	114300	342333250	9650	9650	9650	9650	1060
454	20250430	114200	332104250	9650	9650	9650	9650	0
455	20250430	114100	332104250	9650	9650	9650	9650	0
456	20250430	114000	332104250	9650	9650	9650	9650	0
457	20250430	113900	332104250	9650	9650	9650	9650	72
458	20250430	113800	331409450	9650	9650	9650	9650	20
459	20250430	113700	331216450	9650	9650	9650	9650	0
460	20250430	113600	331216450	9650	9650	9650	9650	0
461	20250430	113500	331216450	9650	9650	9650	9650	0
462	20250430	113400	331216450	9650	9660	9660	9650	54
463	20250430	113300	330695090	9660	9660	9660	9660	0
464	20250430	113200	330695090	9660	9660	9660	9660	0
465	20250430	113100	330695090	9660	9660	9660	9660	1
466	20250430	113000	330685430	9660	9660	9660	9660	0
467	20250430	112900	330685430	9660	9660	9660	9660	0
468	20250430	112800	330685430	9660	9660	9660	9660	0
469	20250430	112700	330685430	9660	9660	9660	9660	0
470	20250430	112600	330685430	9660	9660	9660	9660	0
471	20250430	112500	330685430	9660	9660	9660	9660	309
472	20250430	112400	327700490	9660	9660	9660	9660	7
473	20250430	112300	327632870	9660	9660	9660	9660	80
474	20250430	112200	326860070	9670	9670	9670	9670	9
475	20250430	112100	326773040	9660	9660	9660	9660	0
476	20250430	112000	326773040	9660	9660	9660	9660	0
477	20250430	111900	326773040	9660	9660	9660	9660	272
478	20250430	111800	324145520	9660	9680	9680	9660	229
479	20250430	111700	321933250	9680	9680	9680	9680	0
480	20250430	111600	321933250	9680	9680	9680	9680	8
481	20250430	111500	321855810	9680	9680	9680	9680	1
482	20250430	111400	321846130	9680	9680	9680	9680	55
483	20250430	111300	321313730	9680	9680	9680	9680	8
484	20250430	111200	321236290	9680	9680	9680	9680	1
485	20250430	111100	321226610	9680	9680	9680	9680	21
486	20250430	111000	321023330	9660	9660	9660	9660	0
487	20250430	110900	321023330	9660	9660	9660	9660	0
488	20250430	110800	321023330	9660	9660	9660	9660	0
489	20250430	110700	321023330	9660	9680	9680	9660	123
490	20250430	110600	319834900	9690	9690	9690	9690	0
491	20250430	110500	319834900	9690	9670	9690	9660	215
492	20250430	110400	317757460	9640	9680	9680	9640	123
493	20250430	110300	316566870	9680	9680	9680	9680	0
494	20250430	110200	316566870	9680	9690	9690	9680	1289
495	20250430	110100	304088540	9710	9710	9710	9700	81
496	20250430	110000	303302040	9700	9690	9700	9690	6
497	20250430	105900	303243850	9710	9690	9710	9690	340
498	20250430	105800	299944680	9690	9690	9690	9690	100
499	20250430	105700	298975680	9690	9690	9690	9690	100
500	20250430	105600	298006680	9690	9690	9690	9690	0
501	20250430	105500	298006680	9690	9690	9690	9690	26
502	20250430	105400	297754740	9700	9700	9700	9700	0
503	20250430	105300	297754740	9700	9670	9700	9660	12
504	20250430	105200	297638730	9680	9680	9680	9680	0
505	20250430	105100	297638730	9680	9680	9680	9680	0
506	20250430	105000	297638730	9680	9670	9690	9660	126
507	20250430	104900	296419180	9660	9670	9670	9660	220
508	20250430	104800	294291790	9620	9620	9620	9620	0
509	20250430	104700	294291790	9620	9660	9660	9620	498
510	20250430	104600	289493950	9620	9620	9620	9620	0
511	20250430	104500	289493950	9620	9650	9650	9620	1000
512	20250430	104400	279864990	9650	9680	9680	9650	336
513	20250430	104300	276615510	9680	9680	9680	9680	0
514	20250430	104200	276615510	9680	9650	9680	9650	51
515	20250430	104100	276123330	9650	9650	9690	9650	553
516	20250430	104000	270772570	9630	9650	9650	9630	497
517	20250430	103900	265983170	9650	9650	9650	9650	53
518	20250430	103800	265471720	9650	9650	9650	9650	149
519	20250430	103700	264033870	9650	9660	9660	9650	30
520	20250430	103600	263744290	9650	9650	9650	9650	0
521	20250430	103500	263744290	9650	9650	9650	9650	0
522	20250430	103400	263744290	9650	9650	9650	9650	0
523	20250430	103300	263744290	9650	9650	9650	9650	461
524	20250430	103200	259295640	9650	9650	9650	9650	100
525	20250430	103100	258330640	9660	9640	9660	9640	1360
526	20250430	103000	245196240	9650	9660	9660	9650	19
527	20250430	102900	245012810	9650	9650	9650	9650	432
528	20250430	102800	240844010	9650	9650	9650	9650	0
529	20250430	102700	240844010	9650	9650	9650	9650	0
530	20250430	102600	240844010	9650	9660	9660	9650	257
531	20250430	102500	238363690	9660	9650	9660	9650	806
532	20250430	102400	230585010	9640	9640	9640	9640	0
533	20250430	102300	230585010	9640	9640	9640	9640	0
534	20250430	102200	230585010	9640	9640	9640	9640	219
535	20250430	102100	228473850	9650	9650	9650	9650	107
536	20250430	102000	227441300	9660	9660	9660	9660	102
537	20250430	101900	226455980	9660	9660	9660	9660	0
538	20250430	101800	226455980	9660	9660	9660	9660	100
539	20250430	101700	225489980	9650	9660	9660	9650	1000
540	20250430	101600	215837720	9660	9660	9660	9660	0
541	20250430	101500	215837720	9660	9660	9660	9660	0
542	20250430	101400	215837720	9660	9680	9680	9660	136
543	20250430	101300	214523800	9660	9660	9660	9660	100
544	20250430	101200	213557800	9660	9660	9660	9660	0
545	20250430	101100	213557800	9660	9670	9670	9660	160
546	20250430	101000	212011660	9680	9680	9680	9680	1
547	20250430	100900	212001980	9670	9670	9670	9670	538
548	20250430	100800	206799520	9680	9680	9680	9680	0
549	20250430	100700	206799520	9680	9670	9680	9660	1001
550	20250430	100600	197128260	9680	9680	9680	9680	0
551	20250430	100500	197128260	9680	9680	9680	9680	7
552	20250430	100400	197060500	9660	9660	9660	9660	0
553	20250430	100300	197060500	9660	9670	9690	9660	86
554	20250430	100200	196229250	9690	9670	9690	9670	54
555	20250430	100100	195706900	9680	9680	9680	9680	1
556	20250430	100000	195697220	9690	9690	9690	9690	8
557	20250430	095900	195619700	9690	9690	9690	9690	0
558	20250430	095800	195619700	9690	9670	9690	9670	64
559	20250430	095700	195000480	9670	9680	9680	9670	302
560	20250430	095600	192077140	9680	9650	9680	9640	433
561	20250430	095500	187891950	9660	9660	9670	9660	412
562	20250430	095400	183912020	9660	9660	9660	9660	0
563	20250430	095300	183912020	9660	9640	9660	9640	37
564	20250430	095200	183555260	9620	9640	9640	9620	421
565	20250430	095100	179501440	9640	9640	9640	9630	463
566	20250430	095000	175039430	9660	9660	9660	9660	0
567	20250430	094900	175039430	9660	9660	9660	9660	1
568	20250430	094800	175029770	9630	9630	9630	9630	0
569	20250430	094700	175029770	9630	9670	9670	9630	5000
570	20250430	094600	126867450	9690	9670	9690	9670	34
571	20250430	094500	126538510	9680	9690	9690	9680	559
572	20250430	094400	121127310	9690	9690	9690	9690	160
573	20250430	094300	119576910	9690	9690	9690	9690	106
574	20250430	094200	118549770	9690	9680	9690	9680	530
575	20250430	094100	113418330	9690	9700	9700	9690	9
576	20250430	094000	113331040	9690	9690	9690	9690	111
577	20250430	093900	112255450	9700	9730	9730	9700	40
578	20250430	093800	111866980	9720	9690	9720	9690	1578
579	20250430	093700	96559840	9680	9690	9700	9680	5
580	20250430	093600	96511410	9690	9690	9690	9690	0
581	20250430	093500	96511410	9690	9670	9690	9670	1243
582	20250430	093400	84480240	9670	9670	9670	9670	0
583	20250430	093300	84480240	9670	9670	9670	9670	4
584	20250430	093200	84441560	9660	9660	9660	9660	0
585	20250430	093100	84441560	9660	9660	9660	9660	50
586	20250430	093000	83958560	9660	9660	9660	9660	0
587	20250430	092900	83958560	9660	9650	9660	9640	435
588	20250430	092800	79761350	9650	9650	9650	9650	0
589	20250430	092700	79761350	9650	9650	9650	9650	22
590	20250430	092600	79549050	9660	9660	9660	9660	250
591	20250430	092500	77134050	9660	9660	9660	9660	318
592	20250430	092400	74062170	9660	9660	9660	9660	6
593	20250430	092300	74004210	9670	9670	9670	9670	0
594	20250430	092200	74004210	9670	9660	9670	9660	469
595	20250430	092100	69471230	9660	9660	9660	9660	32
596	20250430	092000	69162110	9650	9650	9650	9650	176
597	20250430	091900	67463710	9650	9650	9650	9650	5
598	20250430	091800	67415460	9660	9660	9660	9660	100
599	20250430	091700	66449460	9660	9650	9660	9650	201
600	20250430	091600	64508010	9650	9660	9660	9650	105
601	20250430	091500	63494310	9650	9650	9650	9650	0
602	20250430	091400	63494310	9650	9650	9650	9650	38
603	20250430	091300	63127610	9650	9650	9650	9650	34
604	20250430	091200	62799510	9650	9640	9650	9630	124
605	20250430	091100	61604400	9640	9640	9650	9620	166
606	20250430	091000	60006360	9640	9590	9640	9590	150
607	20250430	090900	58563900	9600	9620	9670	9590	363
608	20250430	090800	55079110	9640	9660	9660	9600	355
609	20250430	090700	51665770	9660	9660	9670	9660	307
610	20250430	090600	48700140	9660	9700	9700	9650	45
611	20250430	090500	48265830	9640	9690	9770	9620	1316
612	20250430	090400	35496800	9650	9610	9650	9590	956
613	20250430	090300	26312420	9620	9610	9650	9610	71
614	20250430	090200	25628820	9620	9630	9630	9590	268
615	20250430	090100	23057770	9630	9690	9750	9630	1610
616	20250430	090000	7497760	9760	9680	9770	9680	774