KissMeData/210980/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	202200	290052010	8890	8890	8890	8890	124
3	20250430	202100	290052010	8890	8890	8890	8890	0
4	20250430	202000	290052010	8890	8890	8890	8890	0
5	20250430	201900	290052010	8890	8890	8890	8890	0
6	20250430	201800	290052010	8890	8890	8890	8890	0
7	20250430	201700	290052010	8890	8890	8890	8890	0
8	20250430	201600	290052010	8890	8890	8890	8890	0
9	20250430	201500	290052010	8890	8890	8890	8890	0
10	20250430	201400	290052010	8890	8890	8890	8890	0
11	20250430	201300	290052010	8890	8890	8890	8890	0
12	20250430	201200	290052010	8890	8890	8890	8890	0
13	20250430	201100	290052010	8890	8890	8890	8890	0
14	20250430	201000	290052010	8890	8890	8890	8890	0
15	20250430	200900	290052010	8890	8890	8890	8890	0
16	20250430	200800	290052010	8890	8890	8890	8890	0
17	20250430	200700	290052010	8890	8890	8890	8890	0
18	20250430	200600	290052010	8890	8890	8890	8890	0
19	20250430	200500	290052010	8890	8890	8890	8890	0
20	20250430	200400	290052010	8890	8890	8890	8890	0
21	20250430	200300	290052010	8890	8890	8890	8890	0
22	20250430	200200	290052010	8890	8890	8890	8890	0
23	20250430	200100	290052010	8890	8890	8890	8890	0
24	20250430	200000	290052010	8890	8890	8890	8890	0
25	20250430	195900	290052010	8890	8890	8890	8890	0
26	20250430	195800	290052010	8890	8890	8890	8890	0
27	20250430	195700	290052010	8890	8890	8890	8890	0
28	20250430	195600	290052010	8890	8890	8890	8890	0
29	20250430	195500	290052010	8890	8890	8890	8890	0
30	20250430	195400	290052010	8890	8890	8890	8890	0
31	20250430	195300	290052010	8890	8890	8890	8890	0
32	20250430	195200	290052010	8890	8890	8890	8890	124
33	20250430	195100	290052010	8890	8890	8890	8890	0
34	20250430	195000	290052010	8890	8890	8890	8890	0
35	20250430	194900	290052010	8890	8890	8890	8890	0
36	20250430	194800	290052010	8890	8890	8890	8890	0
37	20250430	194700	290052010	8890	8890	8890	8890	0
38	20250430	194600	290052010	8890	8890	8890	8890	0
39	20250430	194500	290052010	8890	8890	8890	8890	0
40	20250430	194400	290052010	8890	8890	8890	8890	0
41	20250430	194300	290052010	8890	8890	8890	8890	0
42	20250430	194200	290052010	8890	8890	8890	8890	0
43	20250430	194100	290052010	8890	8890	8890	8890	0
44	20250430	194000	290052010	8890	8890	8890	8890	0
45	20250430	193900	290052010	8890	8890	8890	8890	0
46	20250430	193800	290052010	8890	8890	8890	8890	0
47	20250430	193700	290052010	8890	8890	8890	8890	0
48	20250430	193600	290052010	8890	8890	8890	8890	0
49	20250430	193500	290052010	8890	8890	8890	8890	0
50	20250430	193400	290052010	8890	8890	8890	8890	0
51	20250430	193300	290052010	8890	8890	8890	8890	0
52	20250430	193200	290052010	8890	8890	8890	8890	0
53	20250430	193100	290052010	8890	8890	8890	8890	0
54	20250430	193000	290052010	8890	8890	8890	8890	0
55	20250430	192900	290052010	8890	8890	8890	8890	0
56	20250430	192800	290052010	8890	8890	8890	8890	0
57	20250430	192700	290052010	8890	8890	8890	8890	0
58	20250430	192600	290052010	8890	8890	8890	8890	0
59	20250430	192500	290052010	8890	8890	8890	8890	0
60	20250430	192400	290052010	8890	8890	8890	8890	0
61	20250430	192300	290052010	8890	8890	8890	8890	0
62	20250430	192200	290052010	8890	8890	8890	8890	124
63	20250430	192100	290052010	8890	8890	8890	8890	0
64	20250430	192000	290052010	8890	8890	8890	8890	0
65	20250430	191900	290052010	8890	8890	8890	8890	0
66	20250430	191800	290052010	8890	8890	8890	8890	0
67	20250430	191700	290052010	8890	8890	8890	8890	0
68	20250430	191600	290052010	8890	8890	8890	8890	0
69	20250430	191500	290052010	8890	8890	8890	8890	0
70	20250430	191400	290052010	8890	8890	8890	8890	0
71	20250430	191300	290052010	8890	8890	8890	8890	0
72	20250430	191200	290052010	8890	8890	8890	8890	0
73	20250430	191100	290052010	8890	8890	8890	8890	0
74	20250430	191000	290052010	8890	8890	8890	8890	0
75	20250430	190900	290052010	8890	8890	8890	8890	0
76	20250430	190800	290052010	8890	8890	8890	8890	0
77	20250430	190700	290052010	8890	8890	8890	8890	0
78	20250430	190600	290052010	8890	8890	8890	8890	0
79	20250430	190500	290052010	8890	8890	8890	8890	0
80	20250430	190400	290052010	8890	8890	8890	8890	0
81	20250430	190300	290052010	8890	8890	8890	8890	0
82	20250430	190200	290052010	8890	8890	8890	8890	0
83	20250430	190100	290052010	8890	8890	8890	8890	0
84	20250430	190000	290052010	8890	8890	8890	8890	0
85	20250430	185900	290052010	8890	8890	8890	8890	0
86	20250430	185800	290052010	8890	8890	8890	8890	0
87	20250430	185700	290052010	8890	8890	8890	8890	0
88	20250430	185600	290052010	8890	8890	8890	8890	0
89	20250430	185500	290052010	8890	8890	8890	8890	0
90	20250430	185400	290052010	8890	8890	8890	8890	0
91	20250430	185300	290052010	8890	8890	8890	8890	0
92	20250430	185200	290052010	8890	8890	8890	8890	124
93	20250430	185100	290052010	8890	8890	8890	8890	0
94	20250430	185000	290052010	8890	8890	8890	8890	0
95	20250430	184900	290052010	8890	8890	8890	8890	0
96	20250430	184800	290052010	8890	8890	8890	8890	0
97	20250430	184700	290052010	8890	8890	8890	8890	0
98	20250430	184600	290052010	8890	8890	8890	8890	0
99	20250430	184500	290052010	8890	8890	8890	8890	0
100	20250430	184400	290052010	8890	8890	8890	8890	0
101	20250430	184300	290052010	8890	8890	8890	8890	0
102	20250430	184200	290052010	8890	8890	8890	8890	0
103	20250430	184100	290052010	8890	8890	8890	8890	0
104	20250430	184000	290052010	8890	8890	8890	8890	0
105	20250430	183900	290052010	8890	8890	8890	8890	0
106	20250430	183800	290052010	8890	8890	8890	8890	0
107	20250430	183700	290052010	8890	8890	8890	8890	0
108	20250430	183600	290052010	8890	8890	8890	8890	0
109	20250430	183500	290052010	8890	8890	8890	8890	0
110	20250430	183400	290052010	8890	8890	8890	8890	0
111	20250430	183300	290052010	8890	8890	8890	8890	0
112	20250430	183200	290052010	8890	8890	8890	8890	0
113	20250430	183100	290052010	8890	8890	8890	8890	0
114	20250430	183000	290052010	8890	8890	8890	8890	0
115	20250430	182900	290052010	8890	8890	8890	8890	0
116	20250430	182800	290052010	8890	8890	8890	8890	0
117	20250430	182700	290052010	8890	8890	8890	8890	0
118	20250430	182600	290052010	8890	8890	8890	8890	0
119	20250430	182500	290052010	8890	8890	8890	8890	0
120	20250430	182400	290052010	8890	8890	8890	8890	0
121	20250430	182300	290052010	8890	8890	8890	8890	0
122	20250430	182200	290052010	8890	8890	8890	8890	124
123	20250430	182100	290052010	8890	8890	8890	8890	0
124	20250430	182000	290052010	8890	8890	8890	8890	0
125	20250430	181900	290052010	8890	8890	8890	8890	0
126	20250430	181800	290052010	8890	8890	8890	8890	0
127	20250430	181700	290052010	8890	8890	8890	8890	0
128	20250430	181600	290052010	8890	8890	8890	8890	0
129	20250430	181500	290052010	8890	8890	8890	8890	0
130	20250430	181400	290052010	8890	8890	8890	8890	0
131	20250430	181300	290052010	8890	8890	8890	8890	0
132	20250430	181200	290052010	8890	8890	8890	8890	0
133	20250430	181100	290052010	8890	8890	8890	8890	0
134	20250430	181000	290052010	8890	8890	8890	8890	0
135	20250430	180900	290052010	8890	8890	8890	8890	0
136	20250430	180800	290052010	8890	8890	8890	8890	0
137	20250430	180700	290052010	8890	8890	8890	8890	0
138	20250430	180600	290052010	8890	8890	8890	8890	0
139	20250430	180500	290052010	8890	8890	8890	8890	0
140	20250430	180400	290052010	8890	8890	8890	8890	0
141	20250430	180300	290052010	8890	8890	8890	8890	0
142	20250430	180200	290052010	8890	8890	8890	8890	0
143	20250430	180100	290052010	8890	8890	8890	8890	0
144	20250430	180000	290052010	8890	8890	8890	8890	0
145	20250430	175900	290052010	8890	8890	8890	8890	0
146	20250430	175800	290052010	8890	8890	8890	8890	0
147	20250430	175700	290052010	8890	8890	8890	8890	0
148	20250430	175600	290052010	8890	8890	8890	8890	0
149	20250430	175500	290052010	8890	8890	8890	8890	0
150	20250430	175400	290052010	8890	8890	8890	8890	0
151	20250430	175300	290052010	8890	8890	8890	8890	0
152	20250430	175200	290052010	8890	8890	8890	8890	124
153	20250430	175100	290052010	8890	8890	8890	8890	0
154	20250430	175000	290052010	8890	8890	8890	8890	0
155	20250430	174900	290052010	8890	8890	8890	8890	0
156	20250430	174800	290052010	8890	8890	8890	8890	0
157	20250430	174700	290052010	8890	8890	8890	8890	0
158	20250430	174600	290052010	8890	8890	8890	8890	0
159	20250430	174500	290052010	8890	8890	8890	8890	0
160	20250430	174400	290052010	8890	8890	8890	8890	0
161	20250430	174300	290052010	8890	8890	8890	8890	0
162	20250430	174200	290052010	8890	8890	8890	8890	0
163	20250430	174100	290052010	8890	8890	8890	8890	0
164	20250430	174000	290052010	8890	8890	8890	8890	0
165	20250430	173900	290052010	8890	8890	8890	8890	0
166	20250430	173800	290052010	8890	8890	8890	8890	0
167	20250430	173700	290052010	8890	8890	8890	8890	0
168	20250430	173600	290052010	8890	8890	8890	8890	0
169	20250430	173500	290052010	8890	8890	8890	8890	0
170	20250430	173400	290052010	8890	8890	8890	8890	0
171	20250430	173300	290052010	8890	8890	8890	8890	0
172	20250430	173200	290052010	8890	8890	8890	8890	0
173	20250430	173100	290052010	8890	8890	8890	8890	0
174	20250430	173000	290052010	8890	8890	8890	8890	0
175	20250430	172900	290052010	8890	8890	8890	8890	0
176	20250430	172800	290052010	8890	8890	8890	8890	0
177	20250430	172700	290052010	8890	8890	8890	8890	0
178	20250430	172600	290052010	8890	8890	8890	8890	0
179	20250430	172500	290052010	8890	8890	8890	8890	0
180	20250430	172400	290052010	8890	8890	8890	8890	0
181	20250430	172300	290052010	8890	8890	8890	8890	0
182	20250430	172200	290052010	8890	8890	8890	8890	124
183	20250430	172100	290052010	8890	8890	8890	8890	0
184	20250430	172000	290052010	8890	8890	8890	8890	0
185	20250430	171900	290052010	8890	8890	8890	8890	0
186	20250430	171800	290052010	8890	8890	8890	8890	0
187	20250430	171700	290052010	8890	8890	8890	8890	0
188	20250430	171600	290052010	8890	8890	8890	8890	0
189	20250430	171500	290052010	8890	8890	8890	8890	0
190	20250430	171400	290052010	8890	8890	8890	8890	0
191	20250430	171300	290052010	8890	8890	8890	8890	0
192	20250430	171200	290052010	8890	8890	8890	8890	0
193	20250430	171100	290052010	8890	8890	8890	8890	0
194	20250430	171000	290052010	8890	8890	8890	8890	0
195	20250430	170900	290052010	8890	8890	8890	8890	0
196	20250430	170800	290052010	8890	8890	8890	8890	0
197	20250430	170700	290052010	8890	8890	8890	8890	0
198	20250430	170600	290052010	8890	8890	8890	8890	0
199	20250430	170500	290052010	8890	8890	8890	8890	0
200	20250430	170400	290052010	8890	8890	8890	8890	0
201	20250430	170300	290052010	8890	8890	8890	8890	0
202	20250430	170200	290052010	8890	8890	8890	8890	0
203	20250430	170100	290052010	8890	8890	8890	8890	0
204	20250430	170000	290052010	8890	8890	8890	8890	0
205	20250430	165900	290052010	8890	8890	8890	8890	0
206	20250430	165800	290052010	8890	8890	8890	8890	0
207	20250430	165700	290052010	8890	8890	8890	8890	0
208	20250430	165600	290052010	8890	8890	8890	8890	0
209	20250430	165500	290052010	8890	8890	8890	8890	0
210	20250430	165400	290052010	8890	8890	8890	8890	0
211	20250430	165300	290052010	8890	8890	8890	8890	0
212	20250430	165200	290052010	8890	8890	8890	8890	124
213	20250430	165100	290052010	8890	8890	8890	8890	0
214	20250430	165000	290052010	8890	8890	8890	8890	0
215	20250430	164900	290052010	8890	8890	8890	8890	0
216	20250430	164800	290052010	8890	8890	8890	8890	0
217	20250430	164700	290052010	8890	8890	8890	8890	0
218	20250430	164600	290052010	8890	8890	8890	8890	0
219	20250430	164500	290052010	8890	8890	8890	8890	0
220	20250430	164400	290052010	8890	8890	8890	8890	0
221	20250430	164300	290052010	8890	8890	8890	8890	0
222	20250430	164200	290052010	8890	8890	8890	8890	0
223	20250430	164100	290052010	8890	8890	8890	8890	0
224	20250430	164000	290052010	8890	8890	8890	8890	0
225	20250430	163900	290052010	8890	8890	8890	8890	0
226	20250430	163800	290052010	8890	8890	8890	8890	0
227	20250430	163700	290052010	8890	8890	8890	8890	0
228	20250430	163600	290052010	8890	8890	8890	8890	0
229	20250430	163500	290052010	8890	8890	8890	8890	0
230	20250430	163400	290052010	8890	8890	8890	8890	0
231	20250430	163300	290052010	8890	8890	8890	8890	0
232	20250430	163200	290052010	8890	8890	8890	8890	0
233	20250430	163100	290052010	8890	8890	8890	8890	0
234	20250430	163000	290052010	8890	8890	8890	8890	0
235	20250430	162900	290052010	8890	8890	8890	8890	0
236	20250430	162800	290052010	8890	8890	8890	8890	0
237	20250430	162700	290052010	8890	8890	8890	8890	0
238	20250430	162600	290052010	8890	8890	8890	8890	0
239	20250430	162500	290052010	8890	8890	8890	8890	0
240	20250430	162400	290052010	8890	8890	8890	8890	0
241	20250430	162300	290052010	8890	8890	8890	8890	0
242	20250430	162200	290052010	8890	8890	8890	8890	124
243	20250430	162100	290052010	8890	8890	8890	8890	0
244	20250430	162000	290052010	8890	8890	8890	8890	0
245	20250430	161900	290052010	8890	8890	8890	8890	0
246	20250430	161800	290052010	8890	8890	8890	8890	0
247	20250430	161700	290052010	8890	8890	8890	8890	0
248	20250430	161600	290052010	8890	8890	8890	8890	0
249	20250430	161500	290052010	8890	8890	8890	8890	0
250	20250430	161400	290052010	8890	8890	8890	8890	0
251	20250430	161300	290052010	8890	8890	8890	8890	0
252	20250430	161200	290052010	8890	8890	8890	8890	0
253	20250430	161100	290052010	8890	8890	8890	8890	0
254	20250430	161000	290052010	8890	8890	8890	8890	0
255	20250430	160900	290052010	8890	8890	8890	8890	0
256	20250430	160800	290052010	8890	8890	8890	8890	0
257	20250430	160700	290052010	8890	8890	8890	8890	0
258	20250430	160600	290052010	8890	8890	8890	8890	0
259	20250430	160500	290052010	8890	8890	8890	8890	0
260	20250430	160400	290052010	8890	8890	8890	8890	0
261	20250430	160300	290052010	8890	8890	8890	8890	0
262	20250430	160200	290052010	8890	8890	8890	8890	0
263	20250430	160100	290052010	8890	8890	8890	8890	0
264	20250430	160000	290052010	8890	8890	8890	8890	0
265	20250430	155900	290052010	8890	8890	8890	8890	0
266	20250430	155800	290052010	8890	8890	8890	8890	0
267	20250430	155700	290052010	8890	8890	8890	8890	0
268	20250430	155600	290052010	8890	8890	8890	8890	0
269	20250430	155500	290052010	8890	8890	8890	8890	0
270	20250430	155400	290052010	8890	8890	8890	8890	0
271	20250430	155300	290052010	8890	8890	8890	8890	0
272	20250430	155200	290052010	8890	8890	8890	8890	124
273	20250430	155100	290052010	8890	8890	8890	8890	0
274	20250430	155000	290052010	8890	8890	8890	8890	0
275	20250430	154900	290052010	8890	8890	8890	8890	0
276	20250430	154800	290052010	8890	8890	8890	8890	0
277	20250430	154700	290052010	8890	8890	8890	8890	0
278	20250430	154600	290052010	8890	8890	8890	8890	0
279	20250430	154500	290052010	8890	8890	8890	8890	0
280	20250430	154400	290052010	8890	8890	8890	8890	0
281	20250430	154300	290052010	8890	8890	8890	8890	0
282	20250430	154200	290052010	8890	8890	8890	8890	0
283	20250430	154100	290052010	8890	8890	8890	8890	0
284	20250430	154000	290052010	8890	8890	8890	8890	0
285	20250430	153900	290052010	8890	8890	8890	8890	0
286	20250430	153800	290052010	8890	8890	8890	8890	0
287	20250430	153700	290052010	8890	8890	8890	8890	0
288	20250430	153600	290052010	8890	8890	8890	8890	0
289	20250430	153500	290052010	8890	8890	8890	8890	0
290	20250430	153400	290052010	8890	8890	8890	8890	0
291	20250430	153300	290052010	8890	8890	8890	8890	0
292	20250430	153200	290052010	8890	8890	8890	8890	0
293	20250430	153100	290052010	8890	8890	8890	8890	0
294	20250430	153000	290052010	8890	8890	8890	8890	124
295	20250430	152900	288949650	8900	8900	8900	8900	0
296	20250430	152800	288949650	8900	8900	8900	8900	0
297	20250430	152700	288949650	8900	8900	8900	8900	0
298	20250430	152600	288949650	8900	8900	8900	8900	0
299	20250430	152500	288949650	8900	8900	8900	8900	0
300	20250430	152400	288949650	8900	8900	8900	8900	0
301	20250430	152300	288949650	8900	8900	8900	8900	0
302	20250430	152200	288949650	8900	8900	8900	8900	0
303	20250430	152100	288949650	8900	8900	8900	8900	0
304	20250430	152000	288949650	8900	8900	8900	8900	0
305	20250430	151900	288949650	8900	8880	8900	8880	27
306	20250430	151800	288709390	8880	8840	8900	8840	109
307	20250430	151700	287741670	8840	8840	8840	8840	1
308	20250430	151600	287732830	8830	8840	8840	8830	52
309	20250430	151500	287273210	8880	8870	8880	8830	180
310	20250430	151400	285679240	8870	8870	8870	8870	15
311	20250430	151300	285546190	8880	8870	8880	8870	35
312	20250430	151200	285235730	8880	8880	8880	8880	1
313	20250430	151100	285226850	8870	8870	8870	8870	13
314	20250430	151000	285111540	8880	8880	8880	8880	232
315	20250430	150900	283051380	8880	8880	8880	8880	0
316	20250430	150800	283051380	8880	8880	8880	8880	0
317	20250430	150700	283051380	8880	8900	8900	8880	169
318	20250430	150600	281548640	8890	8890	8890	8890	20
319	20250430	150500	281370840	8890	8900	8900	8880	41
320	20250430	150400	281006370	8900	8900	8900	8900	0
321	20250430	150300	281006370	8900	8900	8900	8900	0
322	20250430	150200	281006370	8900	8900	8900	8900	0
323	20250430	150100	281006370	8900	8900	8900	8900	80
324	20250430	150000	280294370	8900	8900	8900	8890	342
325	20250430	145900	277250670	8900	8900	8900	8900	5
326	20250430	145800	277206170	8900	8900	8900	8900	53
327	20250430	145700	276734470	8890	8900	8900	8890	16
328	20250430	145600	276592190	8900	8900	8900	8900	5
329	20250430	145500	276547690	8900	8900	8900	8900	4
330	20250430	145400	276512090	8900	8900	8900	8900	5
331	20250430	145300	276467590	8900	8900	8900	8900	5
332	20250430	145200	276423090	8900	8900	8900	8900	4
333	20250430	145100	276387490	8900	8900	8900	8900	92
334	20250430	145000	275568690	8900	8900	8900	8900	5
335	20250430	144900	275524190	8900	8890	8900	8890	19
336	20250430	144800	275355240	8890	8890	8890	8890	5
337	20250430	144700	275310790	8890	8880	8890	8880	104
338	20250430	144600	274387220	8890	8890	8890	8890	5
339	20250430	144500	274342770	8890	8890	8890	8890	4
340	20250430	144400	274307210	8890	8890	8890	8890	8
341	20250430	144300	274236090	8890	8900	8900	8880	150
342	20250430	144200	272903890	8900	8900	8900	8900	4
343	20250430	144100	272868290	8900	8900	8900	8900	0
344	20250430	144000	272868290	8900	8900	8900	8900	5
345	20250430	143900	272823790	8900	8900	8900	8900	68
346	20250430	143800	272218590	8900	8900	8900	8900	5
347	20250430	143700	272174090	8900	8890	8900	8890	304
348	20250430	143600	269471490	8900	8900	8900	8900	5
349	20250430	143500	269426990	8900	8900	8900	8900	5
350	20250430	143400	269382490	8900	8870	8900	8860	354
351	20250430	143300	266243450	8900	8900	8900	8900	28
352	20250430	143200	265994250	8900	8900	8900	8900	5
353	20250430	143100	265949750	8900	8900	8900	8900	4
354	20250430	143000	265914150	8900	8900	8900	8900	5
355	20250430	142900	265869650	8900	8900	8900	8900	71
356	20250430	142800	265237750	8900	8900	8900	8900	5
357	20250430	142700	265193250	8890	8890	8890	8890	13
358	20250430	142600	265077680	8890	8890	8890	8890	5
359	20250430	142500	265033230	8890	8890	8890	8890	92
360	20250430	142400	264215350	8890	8890	8890	8890	4
361	20250430	142300	264179790	8890	8890	8890	8890	0
362	20250430	142200	264179790	8890	8880	8890	8880	31
363	20250430	142100	263904460	8880	8880	8880	8880	15
364	20250430	142000	263771260	8880	8880	8880	8880	4
365	20250430	141900	263735740	8880	8880	8880	8880	5
366	20250430	141800	263691340	8880	8880	8880	8880	505
367	20250430	141700	259206940	8880	8880	8880	8880	25
368	20250430	141600	258984940	8880	8880	8880	8880	4
369	20250430	141500	258949420	8880	8880	8880	8880	372
370	20250430	141400	255646060	8880	8880	8880	8880	365
371	20250430	141300	252404860	8880	8880	8880	8880	96
372	20250430	141200	251552380	8880	8880	8880	8880	16
373	20250430	141100	251410300	8880	8880	8880	8880	5
374	20250430	141000	251365900	8880	8880	8880	8880	5
375	20250430	140900	251321500	8880	8880	8880	8880	14
376	20250430	140800	251197180	8870	8880	8880	8870	35
377	20250430	140700	250886680	8870	8880	8880	8870	20
378	20250430	140600	250709230	8880	8880	8880	8880	4
379	20250430	140500	250673710	8870	8870	8870	8870	500
380	20250430	140400	246238710	8880	8880	8880	8880	5
381	20250430	140300	246194310	8880	8870	8880	8870	1005
382	20250430	140200	237279910	8870	8870	8870	8870	15
383	20250430	140100	237146860	8870	8870	8870	8870	5
384	20250430	140000	237102510	8870	8870	8870	8870	5
385	20250430	135900	237058160	8860	8860	8860	8860	160
386	20250430	135800	235640560	8870	8870	8870	8870	4
387	20250430	135700	235605080	8860	8870	8870	8860	18
388	20250430	135600	235445430	8870	8870	8870	8870	108
389	20250430	135500	234487470	8870	8870	8870	8870	4
390	20250430	135400	234451990	8870	8870	8870	8870	18
391	20250430	135300	234292330	8870	8870	8870	8870	5
392	20250430	135200	234247980	8870	8870	8870	8870	5
393	20250430	135100	234203630	8870	8870	8870	8870	4
394	20250430	135000	234168150	8870	8870	8870	8870	30
395	20250430	134900	233902050	8870	8870	8870	8870	5
396	20250430	134800	233857700	8860	8860	8860	8860	197
397	20250430	134700	232112280	8860	8860	8860	8860	14
398	20250430	134600	231988240	8860	8860	8860	8860	5
399	20250430	134500	231943940	8860	8860	8860	8860	5
400	20250430	134400	231899640	8860	8860	8860	8860	4
401	20250430	134300	231864200	8860	8860	8860	8860	94
402	20250430	134200	231031360	8860	8850	8860	8850	260
403	20250430	134100	228730310	8860	8860	8860	8860	17
404	20250430	134000	228579690	8860	8840	8860	8840	9
405	20250430	133900	228500050	8860	8860	8860	8860	5
406	20250430	133800	228455750	8860	8860	8860	8860	5
407	20250430	133700	228411450	8860	8860	8860	8860	4
408	20250430	133600	228376010	8860	8860	8860	8860	5
409	20250430	133500	228331710	8860	8860	8860	8860	5
410	20250430	133400	228287410	8860	8870	8870	8860	196
411	20250430	133300	226550700	8870	8870	8870	8870	5
412	20250430	133200	226506350	8870	8870	8870	8870	5
413	20250430	133100	226462000	8870	8870	8870	8870	16
414	20250430	133000	226320080	8870	8870	8870	8870	0
415	20250430	132900	226320080	8870	8870	8870	8870	67
416	20250430	132800	225725790	8870	8870	8870	8870	6
417	20250430	132700	225672570	8870	8870	8870	8870	5
418	20250430	132600	225628220	8870	8870	8870	8870	4
419	20250430	132500	225592740	8870	8870	8870	8870	5
420	20250430	132400	225548390	8860	8860	8860	8860	10
421	20250430	132300	225459790	8860	8860	8860	8860	5
422	20250430	132200	225415490	8860	8840	8860	8840	15
423	20250430	132100	225282810	8860	8860	8860	8860	15
424	20250430	132000	225149910	8860	8860	8860	8860	166
425	20250430	131900	223679150	8860	8840	8860	8840	11
426	20250430	131800	223581830	8860	8860	8860	8860	5
427	20250430	131700	223537530	8850	8850	8850	8850	213
428	20250430	131600	221652480	8840	8850	8850	8840	85
429	20250430	131500	220901040	8840	8840	8840	8840	5
430	20250430	131400	220856840	8840	8840	8840	8840	275
431	20250430	131300	218425840	8840	8840	8840	8840	0
432	20250430	131200	218425840	8840	8840	8840	8840	0
433	20250430	131100	218425840	8840	8840	8840	8840	11
434	20250430	131000	218328600	8840	8840	8840	8840	1
435	20250430	130900	218319760	8850	8850	8850	8850	0
436	20250430	130800	218319760	8850	8850	8850	8850	0
437	20250430	130700	218319760	8850	8850	8850	8850	0
438	20250430	130600	218319760	8850	8850	8850	8850	0
439	20250430	130500	218319760	8850	8850	8850	8840	124
440	20250430	130400	217223020	8830	8830	8830	8830	3
441	20250430	130300	217196530	8830	8830	8830	8830	0
442	20250430	130200	217196530	8830	8830	8830	8830	388
443	20250430	130100	213770490	8860	8860	8860	8860	0
444	20250430	130000	213770490	8860	8860	8860	8860	10
445	20250430	125900	213681890	8860	8860	8860	8860	2
446	20250430	125800	213664170	8860	8860	8860	8860	0
447	20250430	125700	213664170	8860	8860	8860	8860	62
448	20250430	125600	213114850	8860	8860	8860	8860	0
449	20250430	125500	213114850	8860	8860	8860	8860	0
450	20250430	125400	213114850	8860	8860	8860	8860	0
451	20250430	125300	213114850	8860	8860	8860	8860	0
452	20250430	125200	213114850	8860	8860	8860	8860	0
453	20250430	125100	213114850	8860	8860	8860	8860	0
454	20250430	125000	213114850	8860	8860	8860	8860	10
455	20250430	124900	213026250	8870	8870	8870	8870	0
456	20250430	124800	213026250	8870	8870	8870	8870	0
457	20250430	124700	213026250	8870	8870	8870	8870	0
458	20250430	124600	213026250	8870	8870	8870	8870	0
459	20250430	124500	213026250	8870	8870	8870	8870	0
460	20250430	124400	213026250	8870	8870	8870	8870	0
461	20250430	124300	213026250	8870	8870	8870	8870	48
462	20250430	124200	212600490	8870	8870	8870	8870	0
463	20250430	124100	212600490	8870	8870	8870	8870	8
464	20250430	124000	212529530	8870	8870	8870	8870	5
465	20250430	123900	212485180	8870	8870	8870	8870	0
466	20250430	123800	212485180	8870	8870	8870	8870	0
467	20250430	123700	212485180	8870	8870	8870	8870	11
468	20250430	123600	212387610	8870	8870	8870	8870	0
469	20250430	123500	212387610	8870	8870	8870	8870	7
470	20250430	123400	212325520	8870	8860	8870	8860	34
471	20250430	123300	212024090	8830	8830	8830	8830	5
472	20250430	123200	211979940	8830	8830	8830	8830	0
473	20250430	123100	211979940	8830	8830	8830	8830	15
474	20250430	123000	211847490	8850	8850	8850	8850	200
475	20250430	122900	210077490	8860	8860	8860	8860	0
476	20250430	122800	210077490	8860	8860	8860	8860	25
477	20250430	122700	209855990	8850	8850	8850	8850	15
478	20250430	122600	209723240	8850	8850	8850	8850	0
479	20250430	122500	209723240	8850	8850	8850	8850	0
480	20250430	122400	209723240	8850	8850	8850	8850	0
481	20250430	122300	209723240	8850	8850	8850	8850	1
482	20250430	122200	209714390	8840	8840	8840	8840	0
483	20250430	122100	209714390	8840	8840	8840	8840	5
484	20250430	122000	209670190	8830	8830	8830	8830	5
485	20250430	121900	209626040	8830	8830	8830	8830	167
486	20250430	121800	208151430	8830	8830	8830	8830	1
487	20250430	121700	208142600	8830	8830	8830	8830	1
488	20250430	121600	208133770	8800	8850	8850	8800	141
489	20250430	121500	206891520	8850	8850	8850	8850	0
490	20250430	121400	206891520	8850	8850	8850	8850	0
491	20250430	121300	206891520	8850	8850	8850	8850	0
492	20250430	121200	206891520	8850	8850	8850	8850	0
493	20250430	121100	206891520	8850	8850	8850	8850	0
494	20250430	121000	206891520	8850	8870	8870	8850	30
495	20250430	120900	206625520	8870	8870	8870	8870	0
496	20250430	120800	206625520	8870	8870	8870	8870	0
497	20250430	120700	206625520	8870	8870	8870	8870	18
498	20250430	120600	206465860	8860	8860	8860	8860	0
499	20250430	120500	206465860	8860	8860	8860	8860	0
500	20250430	120400	206465860	8860	8860	8860	8860	4
501	20250430	120300	206430420	8860	8860	8860	8860	32
502	20250430	120200	206146900	8870	8870	8870	8870	0
503	20250430	120100	206146900	8870	8870	8870	8870	3
504	20250430	120000	206120290	8820	8820	8820	8820	0
505	20250430	115900	206120290	8820	8820	8820	8820	0
506	20250430	115800	206120290	8820	8820	8820	8820	0
507	20250430	115700	206120290	8820	8820	8820	8820	100
508	20250430	115600	205238290	8870	8870	8870	8870	2
509	20250430	115500	205220550	8870	8870	8870	8870	0
510	20250430	115400	205220550	8870	8870	8870	8870	106
511	20250430	115300	204280330	8870	8870	8870	8870	0
512	20250430	115200	204280330	8870	8870	8870	8870	0
513	20250430	115100	204280330	8870	8870	8870	8870	0
514	20250430	115000	204280330	8870	8870	8870	8870	0
515	20250430	114900	204280330	8870	8860	8870	8860	62
516	20250430	114800	203730970	8860	8860	8860	8860	0
517	20250430	114700	203730970	8860	8860	8860	8860	0
518	20250430	114600	203730970	8860	8860	8860	8860	0
519	20250430	114500	203730970	8860	8880	8880	8800	2727
520	20250430	114400	179719730	8880	8860	8880	8860	937
521	20250430	114300	171400590	8810	8800	8810	8800	4304
522	20250430	114200	133525190	8800	8800	8800	8800	1
523	20250430	114100	133516390	8790	8780	8790	8780	6
524	20250430	114000	133463680	8780	8770	8780	8770	72
525	20250430	113900	132831910	8770	8770	8770	8770	10
526	20250430	113800	132744210	8770	8760	8770	8740	334
527	20250430	113700	129819450	8790	8800	8800	8780	199
528	20250430	113600	128069720	8800	8800	8800	8790	373
529	20250430	113500	124788020	8810	8820	8820	8810	160
530	20250430	113400	123378250	8820	8830	8830	8810	207
531	20250430	113300	121552760	8840	8840	8840	8840	0
532	20250430	113200	121552760	8840	8840	8840	8840	0
533	20250430	113100	121552760	8840	8840	8840	8830	675
534	20250430	113000	115592120	8840	8840	8840	8840	0
535	20250430	112900	115592120	8840	8840	8840	8840	0
536	20250430	112800	115592120	8840	8840	8840	8840	0
537	20250430	112700	115592120	8840	8840	8840	8840	0
538	20250430	112600	115592120	8840	8840	8840	8840	55
539	20250430	112500	115105920	8850	8850	8850	8850	0
540	20250430	112400	115105920	8850	8850	8850	8850	53
541	20250430	112300	114636870	8850	8860	8860	8850	5
542	20250430	112200	114592610	8850	8850	8850	8850	0
543	20250430	112100	114592610	8850	8850	8850	8850	0
544	20250430	112000	114592610	8850	8860	8860	8850	67
545	20250430	111900	113999650	8850	8850	8850	8850	8
546	20250430	111800	113928850	8850	8850	8850	8850	0
547	20250430	111700	113928850	8850	8850	8850	8850	8
548	20250430	111600	113858050	8850	8850	8850	8850	143
549	20250430	111500	112592500	8860	8860	8860	8860	131
550	20250430	111400	111431840	8860	8860	8860	8860	15
551	20250430	111300	111298940	8860	8860	8860	8860	0
552	20250430	111200	111298940	8860	8860	8860	8860	0
553	20250430	111100	111298940	8860	8860	8860	8860	15
554	20250430	111000	111166040	8870	8870	8870	8860	33
555	20250430	110900	110873630	8860	8860	8860	8860	200
556	20250430	110800	109101630	8860	8860	8860	8860	15
557	20250430	110700	108968730	8870	8870	8870	8870	1
558	20250430	110600	108959860	8860	8870	8870	8860	16
559	20250430	110500	108818090	8870	8870	8870	8870	5
560	20250430	110400	108773740	8870	8870	8870	8870	0
561	20250430	110300	108773740	8870	8870	8870	8870	94
562	20250430	110200	107939960	8880	8880	8880	8880	1
563	20250430	110100	107931080	8880	8880	8880	8880	0
564	20250430	110000	107931080	8880	8880	8880	8880	27
565	20250430	105900	107691320	8880	8880	8880	8880	655
566	20250430	105800	101874920	8870	8880	8880	8870	16
567	20250430	105700	101732980	8880	8880	8880	8880	0
568	20250430	105600	101732980	8880	8880	8880	8880	0
569	20250430	105500	101732980	8880	8880	8880	8880	0
570	20250430	105400	101732980	8880	8880	8880	8880	0
571	20250430	105300	101732980	8880	8880	8880	8880	308
572	20250430	105200	98997940	8880	8880	8880	8880	0
573	20250430	105100	98997940	8880	8880	8880	8880	198
574	20250430	105000	97239700	8900	8900	8900	8900	0
575	20250430	104900	97239700	8900	8900	8900	8900	0
576	20250430	104800	97239700	8900	8900	8900	8900	0
577	20250430	104700	97239700	8900	8900	8900	8900	0
578	20250430	104600	97239700	8900	8900	8900	8900	0
579	20250430	104500	97239700	8900	8900	8900	8880	103
580	20250430	104400	96324440	8880	8880	8880	8880	0
581	20250430	104300	96324440	8880	8880	8880	8880	49
582	20250430	104200	95889320	8910	8910	8910	8910	0
583	20250430	104100	95889320	8910	8910	8910	8910	0
584	20250430	104000	95889320	8910	8910	8910	8910	12
585	20250430	103900	95782400	8900	8890	8900	8890	26
586	20250430	103800	95551110	8900	8900	8900	8900	0
587	20250430	103700	95551110	8900	8900	8900	8900	13
588	20250430	103600	95435410	8890	8890	8890	8890	0
589	20250430	103500	95435410	8890	8890	8890	8890	0
590	20250430	103400	95435410	8890	8890	8890	8890	9
591	20250430	103300	95355400	8890	8890	8890	8890	0
592	20250430	103200	95355400	8890	8890	8890	8890	0
593	20250430	103100	95355400	8890	8890	8890	8890	0
594	20250430	103000	95355400	8890	8890	8890	8890	292
595	20250430	102900	92759520	8900	8900	8900	8900	0
596	20250430	102800	92759520	8900	8900	8900	8900	11
597	20250430	102700	92661620	8900	8900	8900	8900	1
598	20250430	102600	92652720	8900	8890	8900	8890	31
599	20250430	102500	92377010	8890	8890	8890	8890	2
600	20250430	102400	92359230	8880	8880	8880	8880	0
601	20250430	102300	92359230	8880	8880	8880	8880	0
602	20250430	102200	92359230	8880	8880	8880	8880	0
603	20250430	102100	92359230	8880	8880	8880	8880	9
604	20250430	102000	92279310	8870	8870	8870	8870	0
605	20250430	101900	92279310	8870	8870	8870	8870	500
606	20250430	101800	87844310	8900	8900	8900	8900	0
607	20250430	101700	87844310	8900	8900	8900	8900	0
608	20250430	101600	87844310	8900	8900	8900	8900	10
609	20250430	101500	87755310	8900	8900	8900	8900	33
610	20250430	101400	87461610	8910	8910	8910	8910	0
611	20250430	101300	87461610	8910	8910	8910	8910	0
612	20250430	101200	87461610	8910	8890	8910	8870	196
613	20250430	101100	85719680	8910	8900	8910	8900	32
614	20250430	101000	85434870	8900	8900	8900	8900	2
615	20250430	100900	85417070	8900	8900	8900	8890	18
616	20250430	100800	85257020	8900	8900	8900	8900	1
617	20250430	100700	85248120	8900	8900	8900	8900	1
618	20250430	100600	85239220	8890	8890	8890	8890	0
619	20250430	100500	85239220	8890	8890	8890	8880	142
620	20250430	100400	83977030	8900	8900	8900	8900	3
621	20250430	100300	83950330	8900	8900	8900	8900	0
622	20250430	100200	83950330	8900	8900	8900	8900	1288
623	20250430	100100	72487130	8910	8910	8910	8910	0
624	20250430	100000	72487130	8910	8910	8910	8910	65
625	20250430	095900	71907980	8920	8920	8920	8920	0
626	20250430	095800	71907980	8920	8920	8920	8920	50
627	20250430	095700	71461980	8920	8920	8920	8920	0
628	20250430	095600	71461980	8920	8920	8920	8920	40
629	20250430	095500	71105180	8920	8920	8920	8920	23
630	20250430	095400	70900020	8920	8920	8920	8920	0
631	20250430	095300	70900020	8920	8920	8920	8920	18
632	20250430	095200	70739460	8920	8920	8920	8920	0
633	20250430	095100	70739460	8920	8920	8920	8920	0
634	20250430	095000	70739460	8920	8920	8920	8920	33
635	20250430	094900	70445100	8940	8940	8940	8940	0
636	20250430	094800	70445100	8940	8940	8940	8940	0
637	20250430	094700	70445100	8940	8940	8940	8940	0
638	20250430	094600	70445100	8940	8940	8940	8940	23
639	20250430	094500	70239480	8940	8940	8940	8940	0
640	20250430	094400	70239480	8940	8940	8940	8940	0
641	20250430	094300	70239480	8940	8940	8940	8940	10
642	20250430	094200	70150080	8940	8940	8940	8940	1
643	20250430	094100	70141140	8920	8930	8930	8920	169
644	20250430	094000	68633480	8920	8920	8920	8920	12
645	20250430	093900	68526440	8940	8940	8940	8940	0
646	20250430	093800	68526440	8940	8930	8940	8930	29
647	20250430	093700	68267450	8930	8930	8930	8920	21
648	20250430	093600	68080060	8920	8920	8920	8920	34
649	20250430	093500	67776780	8930	8930	8930	8930	2
650	20250430	093400	67758920	8930	8930	8930	8920	144
651	20250430	093300	66474370	8920	8920	8920	8920	0
652	20250430	093200	66474370	8920	8930	8930	8920	21
653	20250430	093100	66287030	8930	8930	8930	8930	3
654	20250430	093000	66260240	8920	8930	8930	8920	6
655	20250430	092900	66206690	8930	8920	8930	8920	37
656	20250430	092800	65876390	8930	8930	8930	8930	1
657	20250430	092700	65867460	8950	8950	8950	8950	683
658	20250430	092600	59754610	8950	8950	8950	8950	2
659	20250430	092500	59736710	8960	8960	8960	8960	23
660	20250430	092400	59530630	8960	8960	8960	8960	96
661	20250430	092300	58670470	8960	8940	8960	8940	102
662	20250430	092200	57757650	8940	8940	8940	8940	0
663	20250430	092100	57757650	8940	8950	8950	8930	422
664	20250430	092000	53987950	8960	8970	8970	8960	6
665	20250430	091900	53934140	8950	8950	8950	8950	0
666	20250430	091800	53934140	8950	8950	8950	8950	0
667	20250430	091700	53934140	8950	8950	8950	8950	15
668	20250430	091600	53799890	8940	8970	8970	8940	953
669	20250430	091500	45254050	8960	8960	8960	8960	12
670	20250430	091400	45146530	8960	8950	8970	8950	102
671	20250430	091300	44233000	8960	8960	8960	8960	0
672	20250430	091200	44233000	8960	8960	8960	8960	12
673	20250430	091100	44125480	8950	8950	8950	8950	2
674	20250430	091000	44107580	8970	8970	8970	8970	0
675	20250430	090900	44107580	8970	8970	8970	8970	30
676	20250430	090800	43838480	8970	8940	8980	8940	471
677	20250430	090700	39625600	8970	8970	8970	8970	102
678	20250430	090600	38710660	8970	8970	8970	8970	22
679	20250430	090500	38513320	8970	8960	8970	8960	100
680	20250430	090400	37616450	8970	8970	8970	8970	76
681	20250430	090300	36934730	8940	8940	8940	8940	26
682	20250430	090200	36702290	8940	8920	8950	8920	3858
683	20250430	090100	2196740	8890	8930	8930	8890	81
684	20250430	090000	1476050	8930	8950	8950	8890	165