KissMeData/065710/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	192700	171325825	24100	24100	24100	24100	31
3	20250430	192600	171325825	24100	24100	24100	24100	0
4	20250430	192500	171325825	24100	24100	24100	24100	0
5	20250430	192400	171325825	24100	24100	24100	24100	0
6	20250430	192300	171325825	24100	24100	24100	24100	0
7	20250430	192200	171325825	24100	24100	24100	24100	0
8	20250430	192100	171325825	24100	24100	24100	24100	0
9	20250430	192000	171325825	24100	24100	24100	24100	0
10	20250430	191900	171325825	24100	24100	24100	24100	0
11	20250430	191800	171325825	24100	24100	24100	24100	0
12	20250430	191700	171325825	24100	24100	24100	24100	0
13	20250430	191600	171325825	24100	24100	24100	24100	0
14	20250430	191500	171325825	24100	24100	24100	24100	0
15	20250430	191400	171325825	24100	24100	24100	24100	0
16	20250430	191300	171325825	24100	24100	24100	24100	0
17	20250430	191200	171325825	24100	24100	24100	24100	0
18	20250430	191100	171325825	24100	24100	24100	24100	0
19	20250430	191000	171325825	24100	24100	24100	24100	0
20	20250430	190900	171325825	24100	24100	24100	24100	0
21	20250430	190800	171325825	24100	24100	24100	24100	0
22	20250430	190700	171325825	24100	24100	24100	24100	0
23	20250430	190600	171325825	24100	24100	24100	24100	0
24	20250430	190500	171325825	24100	24100	24100	24100	0
25	20250430	190400	171325825	24100	24100	24100	24100	0
26	20250430	190300	171325825	24100	24100	24100	24100	0
27	20250430	190200	171325825	24100	24100	24100	24100	0
28	20250430	190100	171325825	24100	24100	24100	24100	0
29	20250430	190000	171325825	24100	24100	24100	24100	0
30	20250430	185900	171325825	24100	24100	24100	24100	0
31	20250430	185800	171325825	24100	24100	24100	24100	0
32	20250430	185700	171325825	24100	24100	24100	24100	31
33	20250430	185600	171325825	24100	24100	24100	24100	0
34	20250430	185500	171325825	24100	24100	24100	24100	0
35	20250430	185400	171325825	24100	24100	24100	24100	0
36	20250430	185300	171325825	24100	24100	24100	24100	0
37	20250430	185200	171325825	24100	24100	24100	24100	0
38	20250430	185100	171325825	24100	24100	24100	24100	0
39	20250430	185000	171325825	24100	24100	24100	24100	0
40	20250430	184900	171325825	24100	24100	24100	24100	0
41	20250430	184800	171325825	24100	24100	24100	24100	0
42	20250430	184700	171325825	24100	24100	24100	24100	0
43	20250430	184600	171325825	24100	24100	24100	24100	0
44	20250430	184500	171325825	24100	24100	24100	24100	0
45	20250430	184400	171325825	24100	24100	24100	24100	0
46	20250430	184300	171325825	24100	24100	24100	24100	0
47	20250430	184200	171325825	24100	24100	24100	24100	0
48	20250430	184100	171325825	24100	24100	24100	24100	0
49	20250430	184000	171325825	24100	24100	24100	24100	0
50	20250430	183900	171325825	24100	24100	24100	24100	0
51	20250430	183800	171325825	24100	24100	24100	24100	0
52	20250430	183700	171325825	24100	24100	24100	24100	0
53	20250430	183600	171325825	24100	24100	24100	24100	0
54	20250430	183500	171325825	24100	24100	24100	24100	0
55	20250430	183400	171325825	24100	24100	24100	24100	0
56	20250430	183300	171325825	24100	24100	24100	24100	0
57	20250430	183200	171325825	24100	24100	24100	24100	0
58	20250430	183100	171325825	24100	24100	24100	24100	0
59	20250430	183000	171325825	24100	24100	24100	24100	0
60	20250430	182900	171325825	24100	24100	24100	24100	0
61	20250430	182800	171325825	24100	24100	24100	24100	0
62	20250430	182700	171325825	24100	24100	24100	24100	31
63	20250430	182600	171325825	24100	24100	24100	24100	0
64	20250430	182500	171325825	24100	24100	24100	24100	0
65	20250430	182400	171325825	24100	24100	24100	24100	0
66	20250430	182300	171325825	24100	24100	24100	24100	0
67	20250430	182200	171325825	24100	24100	24100	24100	0
68	20250430	182100	171325825	24100	24100	24100	24100	0
69	20250430	182000	171325825	24100	24100	24100	24100	0
70	20250430	181900	171325825	24100	24100	24100	24100	0
71	20250430	181800	171325825	24100	24100	24100	24100	0
72	20250430	181700	171325825	24100	24100	24100	24100	0
73	20250430	181600	171325825	24100	24100	24100	24100	0
74	20250430	181500	171325825	24100	24100	24100	24100	0
75	20250430	181400	171325825	24100	24100	24100	24100	0
76	20250430	181300	171325825	24100	24100	24100	24100	0
77	20250430	181200	171325825	24100	24100	24100	24100	0
78	20250430	181100	171325825	24100	24100	24100	24100	0
79	20250430	181000	171325825	24100	24100	24100	24100	0
80	20250430	180900	171325825	24100	24100	24100	24100	0
81	20250430	180800	171325825	24100	24100	24100	24100	0
82	20250430	180700	171325825	24100	24100	24100	24100	0
83	20250430	180600	171325825	24100	24100	24100	24100	0
84	20250430	180500	171325825	24100	24100	24100	24100	0
85	20250430	180400	171325825	24100	24100	24100	24100	0
86	20250430	180300	171325825	24100	24100	24100	24100	0
87	20250430	180200	171325825	24100	24100	24100	24100	0
88	20250430	180100	171325825	24100	24100	24100	24100	0
89	20250430	180000	171325825	24100	24100	24100	24100	0
90	20250430	175900	171325825	24100	24100	24100	24100	0
91	20250430	175800	171325825	24100	24100	24100	24100	0
92	20250430	175700	171325825	24100	24100	24100	24100	31
93	20250430	175600	171325825	24100	24100	24100	24100	0
94	20250430	175500	171325825	24100	24100	24100	24100	0
95	20250430	175400	171325825	24100	24100	24100	24100	0
96	20250430	175300	171325825	24100	24100	24100	24100	0
97	20250430	175200	171325825	24100	24100	24100	24100	0
98	20250430	175100	171325825	24100	24100	24100	24100	0
99	20250430	175000	171325825	24100	24100	24100	24100	0
100	20250430	174900	171325825	24100	24100	24100	24100	0
101	20250430	174800	171325825	24100	24100	24100	24100	0
102	20250430	174700	171325825	24100	24100	24100	24100	0
103	20250430	174600	171325825	24100	24100	24100	24100	0
104	20250430	174500	171325825	24100	24100	24100	24100	0
105	20250430	174400	171325825	24100	24100	24100	24100	0
106	20250430	174300	171325825	24100	24100	24100	24100	0
107	20250430	174200	171325825	24100	24100	24100	24100	0
108	20250430	174100	171325825	24100	24100	24100	24100	0
109	20250430	174000	171325825	24100	24100	24100	24100	0
110	20250430	173900	171325825	24100	24100	24100	24100	0
111	20250430	173800	171325825	24100	24100	24100	24100	0
112	20250430	173700	171325825	24100	24100	24100	24100	0
113	20250430	173600	171325825	24100	24100	24100	24100	0
114	20250430	173500	171325825	24100	24100	24100	24100	0
115	20250430	173400	171325825	24100	24100	24100	24100	0
116	20250430	173300	171325825	24100	24100	24100	24100	0
117	20250430	173200	171325825	24100	24100	24100	24100	0
118	20250430	173100	171325825	24100	24100	24100	24100	0
119	20250430	173000	171325825	24100	24100	24100	24100	0
120	20250430	172900	171325825	24100	24100	24100	24100	0
121	20250430	172800	171325825	24100	24100	24100	24100	0
122	20250430	172700	171325825	24100	24100	24100	24100	31
123	20250430	172600	171325825	24100	24100	24100	24100	0
124	20250430	172500	171325825	24100	24100	24100	24100	0
125	20250430	172400	171325825	24100	24100	24100	24100	0
126	20250430	172300	171325825	24100	24100	24100	24100	0
127	20250430	172200	171325825	24100	24100	24100	24100	0
128	20250430	172100	171325825	24100	24100	24100	24100	0
129	20250430	172000	171325825	24100	24100	24100	24100	0
130	20250430	171900	171325825	24100	24100	24100	24100	0
131	20250430	171800	171325825	24100	24100	24100	24100	0
132	20250430	171700	171325825	24100	24100	24100	24100	0
133	20250430	171600	171325825	24100	24100	24100	24100	0
134	20250430	171500	171325825	24100	24100	24100	24100	0
135	20250430	171400	171325825	24100	24100	24100	24100	0
136	20250430	171300	171325825	24100	24100	24100	24100	0
137	20250430	171200	171325825	24100	24100	24100	24100	0
138	20250430	171100	171325825	24100	24100	24100	24100	0
139	20250430	171000	171325825	24100	24100	24100	24100	0
140	20250430	170900	171325825	24100	24100	24100	24100	0
141	20250430	170800	171325825	24100	24100	24100	24100	0
142	20250430	170700	171325825	24100	24100	24100	24100	0
143	20250430	170600	171325825	24100	24100	24100	24100	0
144	20250430	170500	171325825	24100	24100	24100	24100	0
145	20250430	170400	171325825	24100	24100	24100	24100	0
146	20250430	170300	171325825	24100	24100	24100	24100	0
147	20250430	170200	171325825	24100	24100	24100	24100	0
148	20250430	170100	171325825	24100	24100	24100	24100	0
149	20250430	170000	171325825	24100	24100	24100	24100	0
150	20250430	165900	171325825	24100	24100	24100	24100	0
151	20250430	165800	171325825	24100	24100	24100	24100	0
152	20250430	165700	171325825	24100	24100	24100	24100	31
153	20250430	165600	171325825	24100	24100	24100	24100	0
154	20250430	165500	171325825	24100	24100	24100	24100	0
155	20250430	165400	171325825	24100	24100	24100	24100	0
156	20250430	165300	171325825	24100	24100	24100	24100	0
157	20250430	165200	171325825	24100	24100	24100	24100	0
158	20250430	165100	171325825	24100	24100	24100	24100	0
159	20250430	165000	171325825	24100	24100	24100	24100	0
160	20250430	164900	171325825	24100	24100	24100	24100	0
161	20250430	164800	171325825	24100	24100	24100	24100	0
162	20250430	164700	171325825	24100	24100	24100	24100	0
163	20250430	164600	171325825	24100	24100	24100	24100	0
164	20250430	164500	171325825	24100	24100	24100	24100	0
165	20250430	164400	171325825	24100	24100	24100	24100	0
166	20250430	164300	171325825	24100	24100	24100	24100	0
167	20250430	164200	171325825	24100	24100	24100	24100	0
168	20250430	164100	171325825	24100	24100	24100	24100	0
169	20250430	164000	171325825	24100	24100	24100	24100	0
170	20250430	163900	171325825	24100	24100	24100	24100	0
171	20250430	163800	171325825	24100	24100	24100	24100	0
172	20250430	163700	171325825	24100	24100	24100	24100	0
173	20250430	163600	171325825	24100	24100	24100	24100	0
174	20250430	163500	171325825	24100	24100	24100	24100	0
175	20250430	163400	171325825	24100	24100	24100	24100	0
176	20250430	163300	171325825	24100	24100	24100	24100	0
177	20250430	163200	171325825	24100	24100	24100	24100	0
178	20250430	163100	171325825	24100	24100	24100	24100	0
179	20250430	163000	171325825	24100	24100	24100	24100	0
180	20250430	162900	171325825	24100	24100	24100	24100	0
181	20250430	162800	171325825	24100	24100	24100	24100	0
182	20250430	162700	171325825	24100	24100	24100	24100	31
183	20250430	162600	171325825	24100	24100	24100	24100	0
184	20250430	162500	171325825	24100	24100	24100	24100	0
185	20250430	162400	171325825	24100	24100	24100	24100	0
186	20250430	162300	171325825	24100	24100	24100	24100	0
187	20250430	162200	171325825	24100	24100	24100	24100	0
188	20250430	162100	171325825	24100	24100	24100	24100	0
189	20250430	162000	171325825	24100	24100	24100	24100	0
190	20250430	161900	171325825	24100	24100	24100	24100	0
191	20250430	161800	171325825	24100	24100	24100	24100	0
192	20250430	161700	171325825	24100	24100	24100	24100	0
193	20250430	161600	171325825	24100	24100	24100	24100	0
194	20250430	161500	171325825	24100	24100	24100	24100	0
195	20250430	161400	171325825	24100	24100	24100	24100	0
196	20250430	161300	171325825	24100	24100	24100	24100	0
197	20250430	161200	171325825	24100	24100	24100	24100	0
198	20250430	161100	171325825	24100	24100	24100	24100	0
199	20250430	161000	171325825	24100	24100	24100	24100	0
200	20250430	160900	171325825	24100	24100	24100	24100	0
201	20250430	160800	171325825	24100	24100	24100	24100	0
202	20250430	160700	171325825	24100	24100	24100	24100	0
203	20250430	160600	171325825	24100	24100	24100	24100	0
204	20250430	160500	171325825	24100	24100	24100	24100	0
205	20250430	160400	171325825	24100	24100	24100	24100	0
206	20250430	160300	171325825	24100	24100	24100	24100	0
207	20250430	160200	171325825	24100	24100	24100	24100	0
208	20250430	160100	171325825	24100	24100	24100	24100	0
209	20250430	160000	171325825	24100	24100	24100	24100	0
210	20250430	155900	171325825	24100	24100	24100	24100	0
211	20250430	155800	171325825	24100	24100	24100	24100	0
212	20250430	155700	171325825	24100	24100	24100	24100	31
213	20250430	155600	171325825	24100	24100	24100	24100	0
214	20250430	155500	171325825	24100	24100	24100	24100	0
215	20250430	155400	171325825	24100	24100	24100	24100	0
216	20250430	155300	171325825	24100	24100	24100	24100	0
217	20250430	155200	171325825	24100	24100	24100	24100	0
218	20250430	155100	171325825	24100	24100	24100	24100	0
219	20250430	155000	171325825	24100	24100	24100	24100	0
220	20250430	154900	171325825	24100	24100	24100	24100	0
221	20250430	154800	171325825	24100	24100	24100	24100	0
222	20250430	154700	171325825	24100	24100	24100	24100	0
223	20250430	154600	171325825	24100	24100	24100	24100	0
224	20250430	154500	171325825	24100	24100	24100	24100	0
225	20250430	154400	171325825	24100	24100	24100	24100	0
226	20250430	154300	171325825	24100	24100	24100	24100	0
227	20250430	154200	171325825	24100	24100	24100	24100	0
228	20250430	154100	171325825	24100	24100	24100	24100	0
229	20250430	154000	171325825	24100	24100	24100	24100	0
230	20250430	153900	171325825	24100	24100	24100	24100	0
231	20250430	153800	171325825	24100	24100	24100	24100	0
232	20250430	153700	171325825	24100	24100	24100	24100	0
233	20250430	153600	171325825	24100	24100	24100	24100	0
234	20250430	153500	171325825	24100	24100	24100	24100	0
235	20250430	153400	171325825	24100	24100	24100	24100	0
236	20250430	153300	171325825	24100	24100	24100	24100	0
237	20250430	153200	171325825	24100	24100	24100	24100	0
238	20250430	153100	171325825	24100	24100	24100	24100	0
239	20250430	153000	171325825	24100	24100	24100	24100	31
240	20250430	152900	170578725	24100	24100	24100	24100	0
241	20250430	152800	170578725	24100	24100	24100	24100	0
242	20250430	152700	170578725	24100	24100	24100	24100	0
243	20250430	152600	170578725	24100	24100	24100	24100	0
244	20250430	152500	170578725	24100	24100	24100	24100	0
245	20250430	152400	170578725	24100	24100	24100	24100	0
246	20250430	152300	170578725	24100	24100	24100	24100	0
247	20250430	152200	170578725	24100	24100	24100	24100	0
248	20250430	152100	170578725	24100	24100	24100	24100	0
249	20250430	152000	170578725	24100	24100	24100	24100	0
250	20250430	151900	170578725	24100	24000	24100	24000	55
251	20250430	151800	169256475	24000	24000	24000	24000	0
252	20250430	151700	169256475	24000	24000	24000	24000	5
253	20250430	151600	169136475	24050	24050	24050	24050	11
254	20250430	151500	168871925	24050	24050	24050	24050	1
255	20250430	151400	168847875	24000	24000	24000	24000	0
256	20250430	151300	168847875	24000	24000	24000	24000	22
257	20250430	151200	168319875	24000	24000	24000	24000	0
258	20250430	151100	168319875	24000	24000	24000	24000	0
259	20250430	151000	168319875	24000	24000	24000	24000	0
260	20250430	150900	168319875	24000	24000	24000	24000	2
261	20250430	150800	168271875	24050	24050	24050	24050	5
262	20250430	150700	168151625	24000	24000	24000	24000	0
263	20250430	150600	168151625	24000	24000	24000	24000	0
264	20250430	150500	168151625	24000	24000	24000	24000	0
265	20250430	150400	168151625	24000	24000	24000	24000	0
266	20250430	150300	168151625	24000	24000	24000	24000	0
267	20250430	150200	168151625	24000	24000	24000	24000	0
268	20250430	150100	168151625	24000	24000	24000	24000	0
269	20250430	150000	168151625	24000	24000	24000	24000	0
270	20250430	145900	168151625	24000	24000	24000	24000	0
271	20250430	145800	168151625	24000	24000	24000	24000	0
272	20250430	145700	168151625	24000	24000	24000	24000	0
273	20250430	145600	168151625	24000	24000	24000	24000	0
274	20250430	145500	168151625	24000	24000	24000	24000	0
275	20250430	145400	168151625	24000	24000	24000	24000	0
276	20250430	145300	168151625	24000	24000	24000	24000	0
277	20250430	145200	168151625	24000	24000	24000	24000	0
278	20250430	145100	168151625	24000	24000	24000	24000	0
279	20250430	145000	168151625	24000	24000	24000	24000	0
280	20250430	144900	168151625	24000	24000	24000	24000	0
281	20250430	144800	168151625	24000	24000	24000	24000	0
282	20250430	144700	168151625	24000	23950	24000	23950	59
283	20250430	144600	166736625	24000	24000	24000	24000	81
284	20250430	144500	164792625	24050	24050	24050	24050	0
285	20250430	144400	164792625	24050	24050	24050	24050	0
286	20250430	144300	164792625	24050	24050	24050	24050	0
287	20250430	144200	164792625	24050	24050	24050	24050	1
288	20250430	144100	164768575	24050	24050	24050	24050	0
289	20250430	144000	164768575	24050	24050	24050	24050	0
290	20250430	143900	164768575	24050	24050	24050	24050	0
291	20250430	143800	164768575	24050	24050	24050	24050	0
292	20250430	143700	164768575	24050	24050	24050	24050	0
293	20250430	143600	164768575	24050	24050	24050	24050	0
294	20250430	143500	164768575	24050	24050	24050	24050	0
295	20250430	143400	164768575	24050	24050	24050	24050	0
296	20250430	143300	164768575	24050	24050	24050	24050	0
297	20250430	143200	164768575	24050	24050	24050	24050	0
298	20250430	143100	164768575	24050	24050	24050	24050	0
299	20250430	143000	164768575	24050	24050	24050	24050	0
300	20250430	142900	164768575	24050	24050	24050	24050	0
301	20250430	142800	164768575	24050	24050	24050	24050	0
302	20250430	142700	164768575	24050	24050	24050	24050	0
303	20250430	142600	164768575	24050	24050	24050	24050	0
304	20250430	142500	164768575	24050	24050	24050	24050	0
305	20250430	142400	164768575	24050	24050	24050	24050	0
306	20250430	142300	164768575	24050	24050	24050	24050	0
307	20250430	142200	164768575	24050	24050	24050	24050	0
308	20250430	142100	164768575	24050	24050	24050	24050	0
309	20250430	142000	164768575	24050	24050	24050	24050	10
310	20250430	141900	164528075	24050	24050	24050	24050	0
311	20250430	141800	164528075	24050	24050	24050	24050	7
312	20250430	141700	164359725	24050	24050	24050	24050	1
313	20250430	141600	164335675	23950	23950	23950	23950	0
314	20250430	141500	164335675	23950	23950	23950	23950	0
315	20250430	141400	164335675	23950	23950	23950	23950	0
316	20250430	141300	164335675	23950	23950	23950	23950	0
317	20250430	141200	164335675	23950	23950	23950	23950	0
318	20250430	141100	164335675	23950	24000	24000	23950	50
319	20250430	141000	163137675	24000	24000	24000	24000	0
320	20250430	140900	163137675	24000	24000	24000	24000	0
321	20250430	140800	163137675	24000	24000	24000	24000	0
322	20250430	140700	163137675	24000	24000	24000	24000	0
323	20250430	140600	163137675	24000	24000	24000	24000	0
324	20250430	140500	163137675	24000	24000	24000	24000	0
325	20250430	140400	163137675	24000	24000	24000	24000	1
326	20250430	140300	163113675	23950	23950	23950	23950	0
327	20250430	140200	163113675	23950	23950	23950	23950	0
328	20250430	140100	163113675	23950	23950	23950	23950	0
329	20250430	140000	163113675	23950	23950	23950	23950	0
330	20250430	135900	163113675	23950	23950	23950	23950	0
331	20250430	135800	163113675	23950	23950	23950	23950	0
332	20250430	135700	163113675	23950	23950	23950	23950	0
333	20250430	135600	163113675	23950	23950	23950	23950	1
334	20250430	135500	163089725	24050	24000	24050	24000	41
335	20250430	135400	162105375	24000	24000	24000	24000	38
336	20250430	135300	161193375	24000	24000	24000	24000	0
337	20250430	135200	161193375	24000	24000	24000	24000	0
338	20250430	135100	161193375	24000	24000	24000	24000	0
339	20250430	135000	161193375	24000	24000	24000	24000	0
340	20250430	134900	161193375	24000	24000	24000	24000	0
341	20250430	134800	161193375	24000	24000	24000	24000	0
342	20250430	134700	161193375	24000	24000	24000	24000	0
343	20250430	134600	161193375	24000	24000	24000	24000	0
344	20250430	134500	161193375	24000	24000	24000	24000	0
345	20250430	134400	161193375	24000	24000	24000	24000	0
346	20250430	134300	161193375	24000	24000	24000	24000	0
347	20250430	134200	161193375	24000	24000	24000	24000	0
348	20250430	134100	161193375	24000	24000	24000	24000	0
349	20250430	134000	161193375	24000	24000	24000	24000	0
350	20250430	133900	161193375	24000	24000	24000	24000	0
351	20250430	133800	161193375	24000	24000	24000	24000	0
352	20250430	133700	161193375	24000	24000	24000	24000	0
353	20250430	133600	161193375	24000	24000	24000	24000	0
354	20250430	133500	161193375	24000	24000	24000	24000	0
355	20250430	133400	161193375	24000	24000	24000	24000	0
356	20250430	133300	161193375	24000	24000	24000	24000	0
357	20250430	133200	161193375	24000	24000	24000	24000	0
358	20250430	133100	161193375	24000	24000	24000	24000	0
359	20250430	133000	161193375	24000	24000	24000	24000	0
360	20250430	132900	161193375	24000	24000	24000	24000	0
361	20250430	132800	161193375	24000	24000	24000	24000	0
362	20250430	132700	161193375	24000	24000	24000	24000	0
363	20250430	132600	161193375	24000	24000	24000	24000	0
364	20250430	132500	161193375	24000	24000	24000	24000	1
365	20250430	132400	161169375	24000	24000	24000	24000	0
366	20250430	132300	161169375	24000	24000	24000	24000	5
367	20250430	132200	161049375	24000	24000	24000	24000	0
368	20250430	132100	161049375	24000	24000	24000	24000	0
369	20250430	132000	161049375	24000	24000	24000	24000	0
370	20250430	131900	161049375	24000	24000	24000	24000	2
371	20250430	131800	161001375	24000	24000	24000	24000	0
372	20250430	131700	161001375	24000	24000	24000	24000	0
373	20250430	131600	161001375	24000	24000	24000	24000	0
374	20250430	131500	161001375	24000	24000	24000	24000	0
375	20250430	131400	161001375	24000	24000	24000	24000	0
376	20250430	131300	161001375	24000	24000	24000	24000	2
377	20250430	131200	160953375	24000	24000	24000	24000	0
378	20250430	131100	160953375	24000	24000	24000	24000	0
379	20250430	131000	160953375	24000	24000	24000	24000	0
380	20250430	130900	160953375	24000	24000	24000	24000	0
381	20250430	130800	160953375	24000	24000	24000	24000	5
382	20250430	130700	160833375	23950	23950	23950	23950	0
383	20250430	130600	160833375	23950	23950	23950	23950	0
384	20250430	130500	160833375	23950	23950	23950	23950	30
385	20250430	130400	160114875	24050	24050	24050	24050	0
386	20250430	130300	160114875	24050	24050	24050	24050	0
387	20250430	130200	160114875	24050	24050	24050	24050	0
388	20250430	130100	160114875	24050	24050	24050	24050	0
389	20250430	130000	160114875	24050	24050	24050	24050	0
390	20250430	125900	160114875	24050	24050	24050	24050	0
391	20250430	125800	160114875	24050	24050	24050	24050	0
392	20250430	125700	160114875	24050	24050	24050	24050	0
393	20250430	125600	160114875	24050	24050	24050	24050	0
394	20250430	125500	160114875	24050	24050	24050	24050	0
395	20250430	125400	160114875	24050	24050	24050	24050	0
396	20250430	125300	160114875	24050	24050	24050	24050	0
397	20250430	125200	160114875	24050	24050	24050	24050	0
398	20250430	125100	160114875	24050	24050	24050	24050	0
399	20250430	125000	160114875	24050	24050	24050	24050	0
400	20250430	124900	160114875	24050	24050	24050	24050	0
401	20250430	124800	160114875	24050	24050	24050	24050	0
402	20250430	124700	160114875	24050	24050	24050	24050	2
403	20250430	124600	160066775	24050	24050	24050	24050	0
404	20250430	124500	160066775	24050	24050	24050	24050	0
405	20250430	124400	160066775	24050	24050	24050	24050	0
406	20250430	124300	160066775	24050	24050	24050	24050	0
407	20250430	124200	160066775	24050	24050	24050	24050	0
408	20250430	124100	160066775	24050	24050	24050	24050	5
409	20250430	124000	159946525	24000	24000	24000	24000	0
410	20250430	123900	159946525	24000	24000	24000	24000	0
411	20250430	123800	159946525	24000	24000	24000	24000	188
412	20250430	123700	155434525	23900	23900	23900	23900	0
413	20250430	123600	155434525	23900	23900	23900	23900	0
414	20250430	123500	155434525	23900	23900	23900	23900	31
415	20250430	123400	154693625	23950	23950	23950	23950	0
416	20250430	123300	154693625	23950	23950	23950	23950	0
417	20250430	123200	154693625	23950	23950	23950	23950	214
418	20250430	123100	149568325	23950	23950	23950	23950	0
419	20250430	123000	149568325	23950	23950	23950	23950	0
420	20250430	122900	149568325	23950	23950	23950	23950	0
421	20250430	122800	149568325	23950	23950	23950	23950	0
422	20250430	122700	149568325	23950	23950	23950	23950	0
423	20250430	122600	149568325	23950	23950	23950	23950	0
424	20250430	122500	149568325	23950	23950	23950	23950	0
425	20250430	122400	149568325	23950	23950	23950	23950	0
426	20250430	122300	149568325	23950	23950	23950	23950	1
427	20250430	122200	149544375	23950	23950	23950	23950	28
428	20250430	122100	148873775	23950	23950	23950	23950	0
429	20250430	122000	148873775	23950	23950	23950	23950	0
430	20250430	121900	148873775	23950	23950	23950	23950	0
431	20250430	121800	148873775	23950	23950	23950	23950	0
432	20250430	121700	148873775	23950	23950	23950	23950	0
433	20250430	121600	148873775	23950	23950	23950	23950	0
434	20250430	121500	148873775	23950	23950	23950	23950	30
435	20250430	121400	148155275	23950	23950	23950	23950	30
436	20250430	121300	147436775	23950	23950	23950	23950	0
437	20250430	121200	147436775	23950	23950	23950	23950	0
438	20250430	121100	147436775	23950	23950	23950	23950	0
439	20250430	121000	147436775	23950	23950	23950	23950	0
440	20250430	120900	147436775	23950	23950	23950	23950	0
441	20250430	120800	147436775	23950	23950	23950	23950	1
442	20250430	120700	147412825	24000	24000	24000	24000	626
443	20250430	120600	132388825	24050	24050	24050	24050	0
444	20250430	120500	132388825	24050	24050	24050	24050	0
445	20250430	120400	132388825	24050	24050	24050	24050	100
446	20250430	120300	129983825	24050	24050	24050	24050	0
447	20250430	120200	129983825	24050	24050	24050	24050	0
448	20250430	120100	129983825	24050	24050	24050	24050	0
449	20250430	120000	129983825	24050	24050	24050	24050	0
450	20250430	115900	129983825	24050	24050	24050	24050	1
451	20250430	115800	129959775	24100	24100	24100	24100	10
452	20250430	115700	129718775	24100	24100	24100	24100	0
453	20250430	115600	129718775	24100	24050	24100	24050	18
454	20250430	115500	129285025	24050	24050	24050	24050	198
455	20250430	115400	124523125	23950	23950	23950	23950	0
456	20250430	115300	124523125	23950	23950	23950	23950	0
457	20250430	115200	124523125	23950	24025	24025	23950	9
458	20250430	115100	124307075	24000	24000	24000	24000	0
459	20250430	115000	124307075	24000	24000	24000	24000	0
460	20250430	114900	124307075	24000	24000	24000	24000	0
461	20250430	114800	124307075	24000	24000	24000	24000	0
462	20250430	114700	124307075	24000	24000	24000	24000	0
463	20250430	114600	124307075	24000	24000	24000	24000	0
464	20250430	114500	124307075	24000	24000	24000	24000	17
465	20250430	114400	123899075	23950	23950	23950	23950	0
466	20250430	114300	123899075	23950	23950	23950	23950	0
467	20250430	114200	123899075	23950	23950	23950	23950	0
468	20250430	114100	123899075	23950	23950	23950	23950	1
469	20250430	114000	123875125	24000	24000	24000	24000	0
470	20250430	113900	123875125	24000	24000	24000	24000	0
471	20250430	113800	123875125	24000	24000	24000	24000	5
472	20250430	113700	123755125	24000	24000	24000	24000	0
473	20250430	113600	123755125	24000	24000	24000	24000	0
474	20250430	113500	123755125	24000	24000	24000	24000	36
475	20250430	113400	122891125	23950	23950	23950	23950	0
476	20250430	113300	122891125	23950	23950	23950	23950	28
477	20250430	113200	122220525	23950	23950	23950	23950	0
478	20250430	113100	122220525	23950	23950	23950	23950	0
479	20250430	113000	122220525	23950	23950	23950	23950	0
480	20250430	112900	122220525	23950	23950	23950	23950	0
481	20250430	112800	122220525	23950	24000	24000	23950	31
482	20250430	112700	121478025	23950	23950	23950	23950	0
483	20250430	112600	121478025	23950	23950	23950	23950	0
484	20250430	112500	121478025	23950	23950	23950	23950	0
485	20250430	112400	121478025	23950	23950	23950	23950	0
486	20250430	112300	121478025	23950	23950	23950	23950	0
487	20250430	112200	121478025	23950	23950	23950	23950	0
488	20250430	112100	121478025	23950	23950	23950	23950	0
489	20250430	112000	121478025	23950	23950	23950	23950	0
490	20250430	111900	121478025	23950	23950	23950	23950	0
491	20250430	111800	121478025	23950	23950	23950	23950	0
492	20250430	111700	121478025	23950	23950	23950	23950	0
493	20250430	111600	121478025	23950	23950	23950	23950	0
494	20250430	111500	121478025	23950	23950	23950	23950	0
495	20250430	111400	121478025	23950	23950	23950	23950	0
496	20250430	111300	121478025	23950	23950	23950	23950	0
497	20250430	111200	121478025	23950	23950	23950	23950	0
498	20250430	111100	121478025	23950	23950	23950	23950	0
499	20250430	111000	121478025	23950	23950	23950	23950	5
500	20250430	110900	121358275	23950	23950	23950	23950	0
501	20250430	110800	121358275	23950	23950	23950	23950	2
502	20250430	110700	121310375	24000	24000	24000	24000	39
503	20250430	110600	120374375	24000	24000	24000	24000	110
504	20250430	110500	117734375	24000	24000	24000	24000	0
505	20250430	110400	117734375	24000	24000	24000	24000	0
506	20250430	110300	117734375	24000	24000	24000	24000	0
507	20250430	110200	117734375	24000	24000	24000	24000	0
508	20250430	110100	117734375	24000	24000	24000	24000	0
509	20250430	110000	117734375	24000	24000	24000	24000	0
510	20250430	105900	117734375	24000	24000	24000	24000	53
511	20250430	105800	116462375	24000	24000	24000	24000	0
512	20250430	105700	116462375	24000	24000	24000	24000	0
513	20250430	105600	116462375	24000	24000	24000	24000	0
514	20250430	105500	116462375	24000	24025	24025	24000	178
515	20250430	105400	112190300	24000	24000	24000	24000	0
516	20250430	105300	112190300	24000	24000	24000	24000	0
517	20250430	105200	112190300	24000	24000	24000	24000	1
518	20250430	105100	112166300	24000	24000	24000	24000	13
519	20250430	105000	111854300	24000	24000	24000	24000	0
520	20250430	104900	111854300	24000	24000	24000	24000	53
521	20250430	104800	110582300	23950	23950	23950	23950	84
522	20250430	104700	108570500	24000	24000	24000	24000	0
523	20250430	104600	108570500	24000	24000	24000	24000	7
524	20250430	104500	108402500	24000	24000	24000	24000	0
525	20250430	104400	108402500	24000	24000	24000	24000	68
526	20250430	104300	106770500	24000	24000	24000	24000	0
527	20250430	104200	106770500	24000	24000	24000	24000	30
528	20250430	104100	106050500	24050	24050	24050	24050	0
529	20250430	104000	106050500	24050	24050	24050	24050	0
530	20250430	103900	106050500	24050	24050	24050	24050	2
531	20250430	103800	106002400	24000	24000	24000	24000	0
532	20250430	103700	106002400	24000	24000	24000	24000	0
533	20250430	103600	106002400	24000	24000	24000	24000	0
534	20250430	103500	106002400	24000	24000	24000	24000	29
535	20250430	103400	105306400	24000	24025	24025	24000	29
536	20250430	103300	104609900	24000	24000	24000	24000	0
537	20250430	103200	104609900	24000	24000	24000	24000	0
538	20250430	103100	104609900	24000	24000	24000	24000	4
539	20250430	103000	104513900	24050	24050	24050	24050	1
540	20250430	102900	104489850	24050	24000	24050	24000	31
541	20250430	102800	103745800	24050	24050	24050	24050	0
542	20250430	102700	103745800	24050	24050	24050	24050	1
543	20250430	102600	103721750	24000	24000	24000	24000	0
544	20250430	102500	103721750	24000	24000	24000	24000	0
545	20250430	102400	103721750	24000	24000	24000	24000	0
546	20250430	102300	103721750	24000	24000	24000	24000	0
547	20250430	102200	103721750	24000	24000	24000	24000	0
548	20250430	102100	103721750	24000	24000	24000	24000	0
549	20250430	102000	103721750	24000	24000	24000	24000	0
550	20250430	101900	103721750	24000	24000	24000	24000	0
551	20250430	101800	103721750	24000	24000	24000	24000	31
552	20250430	101700	102977750	24050	24050	24050	24050	0
553	20250430	101600	102977750	24050	24050	24050	24050	1
554	20250430	101500	102953700	24000	24000	24000	24000	0
555	20250430	101400	102953700	24000	24000	24000	24000	30
556	20250430	101300	102233700	24100	24100	24100	24100	6
557	20250430	101200	102089100	24150	24200	24200	24150	668
558	20250430	101100	85956850	24200	24200	24200	24200	0
559	20250430	101000	85956850	24200	24200	24200	24200	0
560	20250430	100900	85956850	24200	24200	24200	24200	2
561	20250430	100800	85908450	24200	24200	24200	24200	21
562	20250430	100700	85400250	24200	24200	24200	24200	40
563	20250430	100600	84432250	24200	24200	24200	24200	0
564	20250430	100500	84432250	24200	24200	24200	24200	0
565	20250430	100400	84432250	24200	24200	24200	24200	146
566	20250430	100300	80899050	24200	24200	24200	24200	0
567	20250430	100200	80899050	24200	24200	24200	24200	0
568	20250430	100100	80899050	24200	24200	24200	24200	376
569	20250430	100000	71799850	24200	24200	24200	24200	1
570	20250430	095900	71775650	24200	24100	24200	24100	1668
571	20250430	095800	31507100	24050	24050	24050	24050	0
572	20250430	095700	31507100	24050	24050	24050	24050	141
573	20250430	095600	28116050	24050	24050	24050	24050	2
574	20250430	095500	28067950	24050	24050	24050	24050	0
575	20250430	095400	28067950	24050	24050	24050	24050	0
576	20250430	095300	28067950	24050	24050	24050	24050	0
577	20250430	095200	28067950	24050	24050	24050	24050	0
578	20250430	095100	28067950	24050	24050	24050	24050	3
579	20250430	095000	27995800	24050	24050	24050	24050	0
580	20250430	094900	27995800	24050	24050	24050	24050	0
581	20250430	094800	27995800	24050	24050	24050	24050	2
582	20250430	094700	27947700	24050	24050	24050	24050	0
583	20250430	094600	27947700	24050	24050	24050	24050	2
584	20250430	094500	27899600	24050	24050	24050	24050	20
585	20250430	094400	27418600	24050	24000	24050	24000	2
586	20250430	094300	27370550	24000	24000	24000	24000	0
587	20250430	094200	27370550	24000	24000	24000	24000	0
588	20250430	094100	27370550	24000	24000	24000	24000	90
589	20250430	094000	25210550	23950	23950	23950	23950	0
590	20250430	093900	25210550	23950	23950	23950	23950	1
591	20250430	093800	25186600	24000	24000	24000	24000	1
592	20250430	093700	25162600	23950	23950	23950	23950	0
593	20250430	093600	25162600	23950	23950	23950	23950	1
594	20250430	093500	25138650	24000	24000	24000	24000	1
595	20250430	093400	25114650	23950	24000	24000	23950	31
596	20250430	093300	24370700	24000	24000	24000	24000	0
597	20250430	093200	24370700	24000	24000	24000	24000	0
598	20250430	093100	24370700	24000	24050	24050	24000	3
599	20250430	093000	24298600	24050	24050	24050	24050	13
600	20250430	092900	23985950	24050	24050	24050	24050	2
601	20250430	092800	23937850	24100	24100	24100	24100	0
602	20250430	092700	23937850	24100	24100	24100	24100	0
603	20250430	092600	23937850	24100	24100	24100	24100	11
604	20250430	092500	23672750	24050	24050	24050	24050	70
605	20250430	092400	21989250	24050	24050	24050	24050	5
606	20250430	092300	21869000	24000	24000	24000	24000	1
607	20250430	092200	21845000	24050	24050	24050	24050	0
608	20250430	092100	21845000	24050	24050	24050	24050	1
609	20250430	092000	21820950	24050	24050	24050	24050	0
610	20250430	091900	21820950	24050	24000	24050	24000	15
611	20250430	091800	21460700	24000	24000	24000	24000	5
612	20250430	091700	21340700	24050	24050	24050	24050	3
613	20250430	091600	21268550	24050	24050	24050	24050	16
614	20250430	091500	20883750	24050	24000	24050	24000	240
615	20250430	091400	15111950	24050	24050	24050	24050	8
616	20250430	091300	14919550	24100	24150	24150	24100	3
617	20250430	091200	14847200	24100	24100	24100	24100	0
618	20250430	091100	14847200	24100	24100	24100	24100	2
619	20250430	091000	14799000	24100	24100	24100	24100	0
620	20250430	090900	14799000	24100	24150	24150	24000	273
621	20250430	090800	8246750	24150	24150	24150	24150	21
622	20250430	090700	7739600	24150	24150	24150	24150	0
623	20250430	090600	7739600	24150	24150	24150	24150	0
624	20250430	090500	7739600	24150	24150	24150	24150	2
625	20250430	090400	7691300	24050	24050	24050	24050	0
626	20250430	090300	7691300	24050	24000	24050	24000	247
627	20250430	090200	1755500	24000	24000	24000	24000	0
628	20250430	090100	1755500	24000	24000	24000	24000	1
629	20250430	090000	1731500	24000	24050	24050	24000	72