KissMeData/445180/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	211900	97691185	5670	5670	5670	5670	274
3	20250430	211800	97691185	5670	5670	5670	5670	0
4	20250430	211700	97691185	5670	5670	5670	5670	0
5	20250430	211600	97691185	5670	5670	5670	5670	0
6	20250430	211500	97691185	5670	5670	5670	5670	0
7	20250430	211400	97691185	5670	5670	5670	5670	0
8	20250430	211300	97691185	5670	5670	5670	5670	0
9	20250430	211200	97691185	5670	5670	5670	5670	0
10	20250430	211100	97691185	5670	5670	5670	5670	0
11	20250430	211000	97691185	5670	5670	5670	5670	0
12	20250430	210900	97691185	5670	5670	5670	5670	0
13	20250430	210800	97691185	5670	5670	5670	5670	0
14	20250430	210700	97691185	5670	5670	5670	5670	0
15	20250430	210600	97691185	5670	5670	5670	5670	0
16	20250430	210500	97691185	5670	5670	5670	5670	0
17	20250430	210400	97691185	5670	5670	5670	5670	0
18	20250430	210300	97691185	5670	5670	5670	5670	0
19	20250430	210200	97691185	5670	5670	5670	5670	0
20	20250430	210100	97691185	5670	5670	5670	5670	0
21	20250430	210000	97691185	5670	5670	5670	5670	0
22	20250430	205900	97691185	5670	5670	5670	5670	0
23	20250430	205800	97691185	5670	5670	5670	5670	0
24	20250430	205700	97691185	5670	5670	5670	5670	0
25	20250430	205600	97691185	5670	5670	5670	5670	0
26	20250430	205500	97691185	5670	5670	5670	5670	0
27	20250430	205400	97691185	5670	5670	5670	5670	0
28	20250430	205300	97691185	5670	5670	5670	5670	0
29	20250430	205200	97691185	5670	5670	5670	5670	0
30	20250430	205100	97691185	5670	5670	5670	5670	0
31	20250430	205000	97691185	5670	5670	5670	5670	0
32	20250430	204900	97691185	5670	5670	5670	5670	274
33	20250430	204800	97691185	5670	5670	5670	5670	0
34	20250430	204700	97691185	5670	5670	5670	5670	0
35	20250430	204600	97691185	5670	5670	5670	5670	0
36	20250430	204500	97691185	5670	5670	5670	5670	0
37	20250430	204400	97691185	5670	5670	5670	5670	0
38	20250430	204300	97691185	5670	5670	5670	5670	0
39	20250430	204200	97691185	5670	5670	5670	5670	0
40	20250430	204100	97691185	5670	5670	5670	5670	0
41	20250430	204000	97691185	5670	5670	5670	5670	0
42	20250430	203900	97691185	5670	5670	5670	5670	0
43	20250430	203800	97691185	5670	5670	5670	5670	0
44	20250430	203700	97691185	5670	5670	5670	5670	0
45	20250430	203600	97691185	5670	5670	5670	5670	0
46	20250430	203500	97691185	5670	5670	5670	5670	0
47	20250430	203400	97691185	5670	5670	5670	5670	0
48	20250430	203300	97691185	5670	5670	5670	5670	0
49	20250430	203200	97691185	5670	5670	5670	5670	0
50	20250430	203100	97691185	5670	5670	5670	5670	0
51	20250430	203000	97691185	5670	5670	5670	5670	0
52	20250430	202900	97691185	5670	5670	5670	5670	0
53	20250430	202800	97691185	5670	5670	5670	5670	0
54	20250430	202700	97691185	5670	5670	5670	5670	0
55	20250430	202600	97691185	5670	5670	5670	5670	0
56	20250430	202500	97691185	5670	5670	5670	5670	0
57	20250430	202400	97691185	5670	5670	5670	5670	0
58	20250430	202300	97691185	5670	5670	5670	5670	0
59	20250430	202200	97691185	5670	5670	5670	5670	0
60	20250430	202100	97691185	5670	5670	5670	5670	0
61	20250430	202000	97691185	5670	5670	5670	5670	0
62	20250430	201900	97691185	5670	5670	5670	5670	274
63	20250430	201800	97691185	5670	5670	5670	5670	0
64	20250430	201700	97691185	5670	5670	5670	5670	0
65	20250430	201600	97691185	5670	5670	5670	5670	0
66	20250430	201500	97691185	5670	5670	5670	5670	0
67	20250430	201400	97691185	5670	5670	5670	5670	0
68	20250430	201300	97691185	5670	5670	5670	5670	0
69	20250430	201200	97691185	5670	5670	5670	5670	0
70	20250430	201100	97691185	5670	5670	5670	5670	0
71	20250430	201000	97691185	5670	5670	5670	5670	0
72	20250430	200900	97691185	5670	5670	5670	5670	0
73	20250430	200800	97691185	5670	5670	5670	5670	0
74	20250430	200700	97691185	5670	5670	5670	5670	0
75	20250430	200600	97691185	5670	5670	5670	5670	0
76	20250430	200500	97691185	5670	5670	5670	5670	0
77	20250430	200400	97691185	5670	5670	5670	5670	0
78	20250430	200300	97691185	5670	5670	5670	5670	0
79	20250430	200200	97691185	5670	5670	5670	5670	0
80	20250430	200100	97691185	5670	5670	5670	5670	0
81	20250430	200000	97691185	5670	5670	5670	5670	0
82	20250430	195900	97691185	5670	5670	5670	5670	0
83	20250430	195800	97691185	5670	5670	5670	5670	0
84	20250430	195700	97691185	5670	5670	5670	5670	0
85	20250430	195600	97691185	5670	5670	5670	5670	0
86	20250430	195500	97691185	5670	5670	5670	5670	0
87	20250430	195400	97691185	5670	5670	5670	5670	0
88	20250430	195300	97691185	5670	5670	5670	5670	0
89	20250430	195200	97691185	5670	5670	5670	5670	0
90	20250430	195100	97691185	5670	5670	5670	5670	0
91	20250430	195000	97691185	5670	5670	5670	5670	0
92	20250430	194900	97691185	5670	5670	5670	5670	274
93	20250430	194800	97691185	5670	5670	5670	5670	0
94	20250430	194700	97691185	5670	5670	5670	5670	0
95	20250430	194600	97691185	5670	5670	5670	5670	0
96	20250430	194500	97691185	5670	5670	5670	5670	0
97	20250430	194400	97691185	5670	5670	5670	5670	0
98	20250430	194300	97691185	5670	5670	5670	5670	0
99	20250430	194200	97691185	5670	5670	5670	5670	0
100	20250430	194100	97691185	5670	5670	5670	5670	0
101	20250430	194000	97691185	5670	5670	5670	5670	0
102	20250430	193900	97691185	5670	5670	5670	5670	0
103	20250430	193800	97691185	5670	5670	5670	5670	0
104	20250430	193700	97691185	5670	5670	5670	5670	0
105	20250430	193600	97691185	5670	5670	5670	5670	0
106	20250430	193500	97691185	5670	5670	5670	5670	0
107	20250430	193400	97691185	5670	5670	5670	5670	0
108	20250430	193300	97691185	5670	5670	5670	5670	0
109	20250430	193200	97691185	5670	5670	5670	5670	0
110	20250430	193100	97691185	5670	5670	5670	5670	0
111	20250430	193000	97691185	5670	5670	5670	5670	0
112	20250430	192900	97691185	5670	5670	5670	5670	0
113	20250430	192800	97691185	5670	5670	5670	5670	0
114	20250430	192700	97691185	5670	5670	5670	5670	0
115	20250430	192600	97691185	5670	5670	5670	5670	0
116	20250430	192500	97691185	5670	5670	5670	5670	0
117	20250430	192400	97691185	5670	5670	5670	5670	0
118	20250430	192300	97691185	5670	5670	5670	5670	0
119	20250430	192200	97691185	5670	5670	5670	5670	0
120	20250430	192100	97691185	5670	5670	5670	5670	0
121	20250430	192000	97691185	5670	5670	5670	5670	0
122	20250430	191900	97691185	5670	5670	5670	5670	274
123	20250430	191800	97691185	5670	5670	5670	5670	0
124	20250430	191700	97691185	5670	5670	5670	5670	0
125	20250430	191600	97691185	5670	5670	5670	5670	0
126	20250430	191500	97691185	5670	5670	5670	5670	0
127	20250430	191400	97691185	5670	5670	5670	5670	0
128	20250430	191300	97691185	5670	5670	5670	5670	0
129	20250430	191200	97691185	5670	5670	5670	5670	0
130	20250430	191100	97691185	5670	5670	5670	5670	0
131	20250430	191000	97691185	5670	5670	5670	5670	0
132	20250430	190900	97691185	5670	5670	5670	5670	0
133	20250430	190800	97691185	5670	5670	5670	5670	0
134	20250430	190700	97691185	5670	5670	5670	5670	0
135	20250430	190600	97691185	5670	5670	5670	5670	0
136	20250430	190500	97691185	5670	5670	5670	5670	0
137	20250430	190400	97691185	5670	5670	5670	5670	0
138	20250430	190300	97691185	5670	5670	5670	5670	0
139	20250430	190200	97691185	5670	5670	5670	5670	0
140	20250430	190100	97691185	5670	5670	5670	5670	0
141	20250430	190000	97691185	5670	5670	5670	5670	0
142	20250430	185900	97691185	5670	5670	5670	5670	0
143	20250430	185800	97691185	5670	5670	5670	5670	0
144	20250430	185700	97691185	5670	5670	5670	5670	0
145	20250430	185600	97691185	5670	5670	5670	5670	0
146	20250430	185500	97691185	5670	5670	5670	5670	0
147	20250430	185400	97691185	5670	5670	5670	5670	0
148	20250430	185300	97691185	5670	5670	5670	5670	0
149	20250430	185200	97691185	5670	5670	5670	5670	0
150	20250430	185100	97691185	5670	5670	5670	5670	0
151	20250430	185000	97691185	5670	5670	5670	5670	0
152	20250430	184900	97691185	5670	5670	5670	5670	274
153	20250430	184800	97691185	5670	5670	5670	5670	0
154	20250430	184700	97691185	5670	5670	5670	5670	0
155	20250430	184600	97691185	5670	5670	5670	5670	0
156	20250430	184500	97691185	5670	5670	5670	5670	0
157	20250430	184400	97691185	5670	5670	5670	5670	0
158	20250430	184300	97691185	5670	5670	5670	5670	0
159	20250430	184200	97691185	5670	5670	5670	5670	0
160	20250430	184100	97691185	5670	5670	5670	5670	0
161	20250430	184000	97691185	5670	5670	5670	5670	0
162	20250430	183900	97691185	5670	5670	5670	5670	0
163	20250430	183800	97691185	5670	5670	5670	5670	0
164	20250430	183700	97691185	5670	5670	5670	5670	0
165	20250430	183600	97691185	5670	5670	5670	5670	0
166	20250430	183500	97691185	5670	5670	5670	5670	0
167	20250430	183400	97691185	5670	5670	5670	5670	0
168	20250430	183300	97691185	5670	5670	5670	5670	0
169	20250430	183200	97691185	5670	5670	5670	5670	0
170	20250430	183100	97691185	5670	5670	5670	5670	0
171	20250430	183000	97691185	5670	5670	5670	5670	0
172	20250430	182900	97691185	5670	5670	5670	5670	0
173	20250430	182800	97691185	5670	5670	5670	5670	0
174	20250430	182700	97691185	5670	5670	5670	5670	0
175	20250430	182600	97691185	5670	5670	5670	5670	0
176	20250430	182500	97691185	5670	5670	5670	5670	0
177	20250430	182400	97691185	5670	5670	5670	5670	0
178	20250430	182300	97691185	5670	5670	5670	5670	0
179	20250430	182200	97691185	5670	5670	5670	5670	0
180	20250430	182100	97691185	5670	5670	5670	5670	0
181	20250430	182000	97691185	5670	5670	5670	5670	0
182	20250430	181900	97691185	5670	5670	5670	5670	274
183	20250430	181800	97691185	5670	5670	5670	5670	0
184	20250430	181700	97691185	5670	5670	5670	5670	0
185	20250430	181600	97691185	5670	5670	5670	5670	0
186	20250430	181500	97691185	5670	5670	5670	5670	0
187	20250430	181400	97691185	5670	5670	5670	5670	0
188	20250430	181300	97691185	5670	5670	5670	5670	0
189	20250430	181200	97691185	5670	5670	5670	5670	0
190	20250430	181100	97691185	5670	5670	5670	5670	0
191	20250430	181000	97691185	5670	5670	5670	5670	0
192	20250430	180900	97691185	5670	5670	5670	5670	0
193	20250430	180800	97691185	5670	5670	5670	5670	0
194	20250430	180700	97691185	5670	5670	5670	5670	0
195	20250430	180600	97691185	5670	5670	5670	5670	0
196	20250430	180500	97691185	5670	5670	5670	5670	0
197	20250430	180400	97691185	5670	5670	5670	5670	0
198	20250430	180300	97691185	5670	5670	5670	5670	0
199	20250430	180200	97691185	5670	5670	5670	5670	0
200	20250430	180100	97691185	5670	5670	5670	5670	0
201	20250430	180000	97691185	5670	5670	5670	5670	0
202	20250430	175900	97691185	5670	5670	5670	5670	0
203	20250430	175800	97691185	5670	5670	5670	5670	0
204	20250430	175700	97691185	5670	5670	5670	5670	0
205	20250430	175600	97691185	5670	5670	5670	5670	0
206	20250430	175500	97691185	5670	5670	5670	5670	0
207	20250430	175400	97691185	5670	5670	5670	5670	0
208	20250430	175300	97691185	5670	5670	5670	5670	0
209	20250430	175200	97691185	5670	5670	5670	5670	0
210	20250430	175100	97691185	5670	5670	5670	5670	0
211	20250430	175000	97691185	5670	5670	5670	5670	0
212	20250430	174900	97691185	5670	5670	5670	5670	274
213	20250430	174800	97691185	5670	5670	5670	5670	0
214	20250430	174700	97691185	5670	5670	5670	5670	0
215	20250430	174600	97691185	5670	5670	5670	5670	0
216	20250430	174500	97691185	5670	5670	5670	5670	0
217	20250430	174400	97691185	5670	5670	5670	5670	0
218	20250430	174300	97691185	5670	5670	5670	5670	0
219	20250430	174200	97691185	5670	5670	5670	5670	0
220	20250430	174100	97691185	5670	5670	5670	5670	0
221	20250430	174000	97691185	5670	5670	5670	5670	0
222	20250430	173900	97691185	5670	5670	5670	5670	0
223	20250430	173800	97691185	5670	5670	5670	5670	0
224	20250430	173700	97691185	5670	5670	5670	5670	0
225	20250430	173600	97691185	5670	5670	5670	5670	0
226	20250430	173500	97691185	5670	5670	5670	5670	0
227	20250430	173400	97691185	5670	5670	5670	5670	0
228	20250430	173300	97691185	5670	5670	5670	5670	0
229	20250430	173200	97691185	5670	5670	5670	5670	0
230	20250430	173100	97691185	5670	5670	5670	5670	0
231	20250430	173000	97691185	5670	5670	5670	5670	0
232	20250430	172900	97691185	5670	5670	5670	5670	0
233	20250430	172800	97691185	5670	5670	5670	5670	0
234	20250430	172700	97691185	5670	5670	5670	5670	0
235	20250430	172600	97691185	5670	5670	5670	5670	0
236	20250430	172500	97691185	5670	5670	5670	5670	0
237	20250430	172400	97691185	5670	5670	5670	5670	0
238	20250430	172300	97691185	5670	5670	5670	5670	0
239	20250430	172200	97691185	5670	5670	5670	5670	0
240	20250430	172100	97691185	5670	5670	5670	5670	0
241	20250430	172000	97691185	5670	5670	5670	5670	0
242	20250430	171900	97691185	5670	5670	5670	5670	274
243	20250430	171800	97691185	5670	5670	5670	5670	0
244	20250430	171700	97691185	5670	5670	5670	5670	0
245	20250430	171600	97691185	5670	5670	5670	5670	0
246	20250430	171500	97691185	5670	5670	5670	5670	0
247	20250430	171400	97691185	5670	5670	5670	5670	0
248	20250430	171300	97691185	5670	5670	5670	5670	0
249	20250430	171200	97691185	5670	5670	5670	5670	0
250	20250430	171100	97691185	5670	5670	5670	5670	0
251	20250430	171000	97691185	5670	5670	5670	5670	0
252	20250430	170900	97691185	5670	5670	5670	5670	0
253	20250430	170800	97691185	5670	5670	5670	5670	0
254	20250430	170700	97691185	5670	5670	5670	5670	0
255	20250430	170600	97691185	5670	5670	5670	5670	0
256	20250430	170500	97691185	5670	5670	5670	5670	0
257	20250430	170400	97691185	5670	5670	5670	5670	0
258	20250430	170300	97691185	5670	5670	5670	5670	0
259	20250430	170200	97691185	5670	5670	5670	5670	0
260	20250430	170100	97691185	5670	5670	5670	5670	0
261	20250430	170000	97691185	5670	5670	5670	5670	0
262	20250430	165900	97691185	5670	5670	5670	5670	0
263	20250430	165800	97691185	5670	5670	5670	5670	0
264	20250430	165700	97691185	5670	5670	5670	5670	0
265	20250430	165600	97691185	5670	5670	5670	5670	0
266	20250430	165500	97691185	5670	5670	5670	5670	0
267	20250430	165400	97691185	5670	5670	5670	5670	0
268	20250430	165300	97691185	5670	5670	5670	5670	0
269	20250430	165200	97691185	5670	5670	5670	5670	0
270	20250430	165100	97691185	5670	5670	5670	5670	0
271	20250430	165000	97691185	5670	5670	5670	5670	0
272	20250430	164900	97691185	5670	5670	5670	5670	274
273	20250430	164800	97691185	5670	5670	5670	5670	0
274	20250430	164700	97691185	5670	5670	5670	5670	0
275	20250430	164600	97691185	5670	5670	5670	5670	0
276	20250430	164500	97691185	5670	5670	5670	5670	0
277	20250430	164400	97691185	5670	5670	5670	5670	0
278	20250430	164300	97691185	5670	5670	5670	5670	0
279	20250430	164200	97691185	5670	5670	5670	5670	0
280	20250430	164100	97691185	5670	5670	5670	5670	0
281	20250430	164000	97691185	5670	5670	5670	5670	0
282	20250430	163900	97691185	5670	5670	5670	5670	0
283	20250430	163800	97691185	5670	5670	5670	5670	0
284	20250430	163700	97691185	5670	5670	5670	5670	0
285	20250430	163600	97691185	5670	5670	5670	5670	0
286	20250430	163500	97691185	5670	5670	5670	5670	0
287	20250430	163400	97691185	5670	5670	5670	5670	0
288	20250430	163300	97691185	5670	5670	5670	5670	0
289	20250430	163200	97691185	5670	5670	5670	5670	0
290	20250430	163100	97691185	5670	5670	5670	5670	0
291	20250430	163000	97691185	5670	5670	5670	5670	0
292	20250430	162900	97691185	5670	5670	5670	5670	0
293	20250430	162800	97691185	5670	5670	5670	5670	0
294	20250430	162700	97691185	5670	5670	5670	5670	0
295	20250430	162600	97691185	5670	5670	5670	5670	0
296	20250430	162500	97691185	5670	5670	5670	5670	0
297	20250430	162400	97691185	5670	5670	5670	5670	0
298	20250430	162300	97691185	5670	5670	5670	5670	0
299	20250430	162200	97691185	5670	5670	5670	5670	0
300	20250430	162100	97691185	5670	5670	5670	5670	0
301	20250430	162000	97691185	5670	5670	5670	5670	0
302	20250430	161900	97691185	5670	5670	5670	5670	274
303	20250430	161800	97691185	5670	5670	5670	5670	0
304	20250430	161700	97691185	5670	5670	5670	5670	0
305	20250430	161600	97691185	5670	5670	5670	5670	0
306	20250430	161500	97691185	5670	5670	5670	5670	0
307	20250430	161400	97691185	5670	5670	5670	5670	0
308	20250430	161300	97691185	5670	5670	5670	5670	0
309	20250430	161200	97691185	5670	5670	5670	5670	0
310	20250430	161100	97691185	5670	5670	5670	5670	0
311	20250430	161000	97691185	5670	5670	5670	5670	0
312	20250430	160900	97691185	5670	5670	5670	5670	0
313	20250430	160800	97691185	5670	5670	5670	5670	0
314	20250430	160700	97691185	5670	5670	5670	5670	0
315	20250430	160600	97691185	5670	5670	5670	5670	0
316	20250430	160500	97691185	5670	5670	5670	5670	0
317	20250430	160400	97691185	5670	5670	5670	5670	0
318	20250430	160300	97691185	5670	5670	5670	5670	0
319	20250430	160200	97691185	5670	5670	5670	5670	0
320	20250430	160100	97691185	5670	5670	5670	5670	0
321	20250430	160000	97691185	5670	5670	5670	5670	0
322	20250430	155900	97691185	5670	5670	5670	5670	0
323	20250430	155800	97691185	5670	5670	5670	5670	0
324	20250430	155700	97691185	5670	5670	5670	5670	0
325	20250430	155600	97691185	5670	5670	5670	5670	0
326	20250430	155500	97691185	5670	5670	5670	5670	0
327	20250430	155400	97691185	5670	5670	5670	5670	0
328	20250430	155300	97691185	5670	5670	5670	5670	0
329	20250430	155200	97691185	5670	5670	5670	5670	0
330	20250430	155100	97691185	5670	5670	5670	5670	0
331	20250430	155000	97691185	5670	5670	5670	5670	0
332	20250430	154900	97691185	5670	5670	5670	5670	274
333	20250430	154800	97691185	5670	5670	5670	5670	0
334	20250430	154700	97691185	5670	5670	5670	5670	0
335	20250430	154600	97691185	5670	5670	5670	5670	0
336	20250430	154500	97691185	5670	5670	5670	5670	0
337	20250430	154400	97691185	5670	5670	5670	5670	0
338	20250430	154300	97691185	5670	5670	5670	5670	0
339	20250430	154200	97691185	5670	5670	5670	5670	0
340	20250430	154100	97691185	5670	5670	5670	5670	0
341	20250430	154000	97691185	5670	5670	5670	5670	0
342	20250430	153900	97691185	5670	5670	5670	5670	0
343	20250430	153800	97691185	5670	5670	5670	5670	0
344	20250430	153700	97691185	5670	5670	5670	5670	0
345	20250430	153600	97691185	5670	5670	5670	5670	0
346	20250430	153500	97691185	5670	5670	5670	5670	0
347	20250430	153400	97691185	5670	5670	5670	5670	0
348	20250430	153300	97691185	5670	5670	5670	5670	0
349	20250430	153200	97691185	5670	5670	5670	5670	0
350	20250430	153100	97691185	5670	5670	5670	5670	0
351	20250430	153000	97691185	5670	5670	5670	5670	274
352	20250430	152900	96137605	5700	5700	5700	5700	0
353	20250430	152800	96137605	5700	5700	5700	5700	0
354	20250430	152700	96137605	5700	5700	5700	5700	0
355	20250430	152600	96137605	5700	5700	5700	5700	0
356	20250430	152500	96137605	5700	5700	5700	5700	0
357	20250430	152400	96137605	5700	5700	5700	5700	0
358	20250430	152300	96137605	5700	5700	5700	5700	0
359	20250430	152200	96137605	5700	5700	5700	5700	0
360	20250430	152100	96137605	5700	5700	5700	5700	0
361	20250430	152000	96137605	5700	5700	5700	5700	0
362	20250430	151900	96137605	5700	5690	5700	5690	3
363	20250430	151800	96120525	5660	5680	5680	5660	64
364	20250430	151700	95758265	5680	5690	5690	5680	9
365	20250430	151600	95707095	5700	5700	5700	5700	0
366	20250430	151500	95707095	5700	5700	5700	5700	0
367	20250430	151400	95707095	5700	5700	5700	5700	18
368	20250430	151300	95604495	5660	5660	5660	5660	0
369	20250430	151200	95604495	5660	5660	5660	5660	0
370	20250430	151100	95604495	5660	5660	5660	5660	0
371	20250430	151000	95604495	5660	5660	5660	5660	0
372	20250430	150900	95604495	5660	5660	5660	5660	0
373	20250430	150800	95604495	5660	5660	5660	5660	99
374	20250430	150700	95044155	5670	5670	5670	5670	0
375	20250430	150600	95044155	5670	5670	5670	5670	112
376	20250430	150500	94409115	5680	5690	5690	5680	383
377	20250430	150400	92233625	5700	5700	5700	5700	0
378	20250430	150300	92233625	5700	5700	5700	5700	0
379	20250430	150200	92233625	5700	5700	5700	5700	0
380	20250430	150100	92233625	5700	5700	5700	5700	3
381	20250430	150000	92216525	5680	5680	5680	5680	0
382	20250430	145900	92216525	5680	5680	5680	5680	0
383	20250430	145800	92216525	5680	5680	5680	5680	0
384	20250430	145700	92216525	5680	5690	5690	5680	4
385	20250430	145600	92193795	5700	5700	5700	5700	0
386	20250430	145500	92193795	5700	5700	5700	5700	0
387	20250430	145400	92193795	5700	5700	5700	5700	0
388	20250430	145300	92193795	5700	5700	5700	5700	0
389	20250430	145200	92193795	5700	5700	5700	5700	0
390	20250430	145100	92193795	5700	5700	5700	5700	0
391	20250430	145000	92193795	5700	5700	5700	5700	0
392	20250430	144900	92193795	5700	5700	5700	5700	0
393	20250430	144800	92193795	5700	5700	5700	5700	0
394	20250430	144700	92193795	5700	5700	5700	5700	0
395	20250430	144600	92193795	5700	5700	5700	5700	0
396	20250430	144500	92193795	5700	5700	5700	5700	9
397	20250430	144400	92142495	5700	5700	5700	5700	0
398	20250430	144300	92142495	5700	5700	5700	5700	4
399	20250430	144200	92119695	5700	5700	5700	5700	0
400	20250430	144100	92119695	5700	5700	5700	5700	0
401	20250430	144000	92119695	5700	5700	5700	5700	0
402	20250430	143900	92119695	5700	5700	5700	5700	0
403	20250430	143800	92119695	5700	5700	5700	5700	0
404	20250430	143700	92119695	5700	5700	5700	5700	0
405	20250430	143600	92119695	5700	5700	5700	5700	2
406	20250430	143500	92108295	5700	5700	5700	5700	1
407	20250430	143400	92102595	5700	5700	5700	5700	0
408	20250430	143300	92102595	5700	5700	5700	5700	0
409	20250430	143200	92102595	5700	5700	5700	5700	14
410	20250430	143100	92022795	5700	5700	5700	5700	0
411	20250430	143000	92022795	5700	5700	5700	5700	1
412	20250430	142900	92017095	5700	5700	5700	5700	0
413	20250430	142800	92017095	5700	5700	5700	5700	35
414	20250430	142700	91817595	5690	5690	5690	5690	0
415	20250430	142600	91817595	5690	5690	5690	5690	0
416	20250430	142500	91817595	5690	5690	5690	5690	0
417	20250430	142400	91817595	5690	5690	5690	5690	0
418	20250430	142300	91817595	5690	5690	5690	5690	0
419	20250430	142200	91817595	5690	5690	5690	5690	5
420	20250430	142100	91789145	5690	5690	5690	5690	0
421	20250430	142000	91789145	5690	5690	5690	5690	0
422	20250430	141900	91789145	5690	5690	5690	5690	0
423	20250430	141800	91789145	5690	5690	5690	5690	0
424	20250430	141700	91789145	5690	5690	5690	5690	0
425	20250430	141600	91789145	5690	5690	5690	5690	0
426	20250430	141500	91789145	5690	5690	5690	5690	0
427	20250430	141400	91789145	5690	5690	5690	5690	0
428	20250430	141300	91789145	5690	5690	5690	5690	0
429	20250430	141200	91789145	5690	5690	5690	5690	0
430	20250430	141100	91789145	5690	5690	5690	5690	0
431	20250430	141000	91789145	5690	5690	5690	5690	0
432	20250430	140900	91789145	5690	5690	5690	5690	5
433	20250430	140800	91760695	5690	5690	5690	5690	0
434	20250430	140700	91760695	5690	5690	5690	5690	0
435	20250430	140600	91760695	5690	5690	5690	5690	0
436	20250430	140500	91760695	5690	5690	5690	5690	1
437	20250430	140400	91755005	5680	5680	5680	5680	0
438	20250430	140300	91755005	5680	5680	5680	5680	0
439	20250430	140200	91755005	5680	5680	5680	5680	0
440	20250430	140100	91755005	5680	5680	5680	5680	0
441	20250430	140000	91755005	5680	5680	5680	5680	0
442	20250430	135900	91755005	5680	5680	5680	5680	0
443	20250430	135800	91755005	5680	5680	5680	5680	0
444	20250430	135700	91755005	5680	5680	5680	5680	0
445	20250430	135600	91755005	5680	5680	5680	5680	142
446	20250430	135500	90948445	5680	5680	5680	5680	580
447	20250430	135400	87654045	5680	5680	5680	5680	0
448	20250430	135300	87654045	5680	5680	5680	5680	0
449	20250430	135200	87654045	5680	5680	5680	5680	1002
450	20250430	135100	81962685	5680	5680	5680	5680	89
451	20250430	135000	81457165	5680	5680	5680	5680	0
452	20250430	134900	81457165	5680	5680	5680	5680	0
453	20250430	134800	81457165	5680	5680	5680	5680	0
454	20250430	134700	81457165	5680	5680	5680	5680	0
455	20250430	134600	81457165	5680	5680	5680	5680	0
456	20250430	134500	81457165	5680	5680	5680	5680	0
457	20250430	134400	81457165	5680	5680	5680	5680	100
458	20250430	134300	80889165	5680	5680	5680	5680	0
459	20250430	134200	80889165	5680	5680	5680	5680	1
460	20250430	134100	80883485	5680	5680	5680	5680	0
461	20250430	134000	80883485	5680	5680	5680	5680	0
462	20250430	133900	80883485	5680	5680	5680	5680	6
463	20250430	133800	80849405	5680	5680	5680	5680	0
464	20250430	133700	80849405	5680	5680	5680	5680	2
465	20250430	133600	80838045	5670	5670	5670	5670	0
466	20250430	133500	80838045	5670	5670	5670	5670	0
467	20250430	133400	80838045	5670	5670	5670	5670	0
468	20250430	133300	80838045	5670	5670	5670	5670	0
469	20250430	133200	80838045	5670	5670	5670	5670	0
470	20250430	133100	80838045	5670	5670	5670	5670	0
471	20250430	133000	80838045	5670	5670	5670	5670	0
472	20250430	132900	80838045	5670	5670	5670	5670	0
473	20250430	132800	80838045	5670	5670	5670	5670	0
474	20250430	132700	80838045	5670	5670	5670	5670	0
475	20250430	132600	80838045	5670	5670	5670	5670	0
476	20250430	132500	80838045	5670	5670	5670	5670	0
477	20250430	132400	80838045	5670	5670	5670	5670	0
478	20250430	132300	80838045	5670	5670	5670	5670	0
479	20250430	132200	80838045	5670	5670	5670	5670	0
480	20250430	132100	80838045	5670	5670	5670	5670	2
481	20250430	132000	80826705	5660	5660	5660	5660	0
482	20250430	131900	80826705	5660	5660	5660	5660	0
483	20250430	131800	80826705	5660	5660	5660	5660	0
484	20250430	131700	80826705	5660	5660	5660	5660	0
485	20250430	131600	80826705	5660	5660	5660	5660	198
486	20250430	131500	79706025	5660	5660	5660	5660	0
487	20250430	131400	79706025	5660	5660	5660	5660	0
488	20250430	131300	79706025	5660	5660	5660	5660	0
489	20250430	131200	79706025	5660	5660	5660	5660	0
490	20250430	131100	79706025	5660	5660	5660	5660	0
491	20250430	131000	79706025	5660	5660	5660	5660	5
492	20250430	130900	79677725	5660	5660	5660	5660	0
493	20250430	130800	79677725	5660	5660	5660	5660	0
494	20250430	130700	79677725	5660	5660	5660	5660	0
495	20250430	130600	79677725	5660	5660	5660	5660	0
496	20250430	130500	79677725	5660	5660	5660	5660	0
497	20250430	130400	79677725	5660	5660	5660	5660	0
498	20250430	130300	79677725	5660	5660	5660	5660	0
499	20250430	130200	79677725	5660	5670	5670	5660	200
500	20250430	130100	78544775	5670	5670	5670	5670	0
501	20250430	130000	78544775	5670	5670	5670	5670	0
502	20250430	125900	78544775	5670	5670	5670	5670	0
503	20250430	125800	78544775	5670	5670	5670	5670	42
504	20250430	125700	78306635	5660	5660	5660	5660	0
505	20250430	125600	78306635	5660	5660	5660	5660	0
506	20250430	125500	78306635	5660	5660	5660	5660	70
507	20250430	125400	77910435	5680	5680	5680	5680	0
508	20250430	125300	77910435	5680	5680	5680	5680	0
509	20250430	125200	77910435	5680	5680	5680	5680	0
510	20250430	125100	77910435	5680	5680	5680	5680	0
511	20250430	125000	77910435	5680	5680	5680	5680	0
512	20250430	124900	77910435	5680	5680	5680	5680	0
513	20250430	124800	77910435	5680	5670	5680	5670	50
514	20250430	124700	77626445	5680	5680	5680	5680	0
515	20250430	124600	77626445	5680	5680	5680	5680	0
516	20250430	124500	77626445	5680	5680	5680	5680	0
517	20250430	124400	77626445	5680	5680	5680	5670	909
518	20250430	124300	72464775	5680	5680	5680	5680	0
519	20250430	124200	72464775	5680	5680	5680	5680	210
520	20250430	124100	71271975	5680	5680	5680	5680	0
521	20250430	124000	71271975	5680	5680	5680	5680	0
522	20250430	123900	71271975	5680	5680	5680	5680	3
523	20250430	123800	71254935	5680	5680	5680	5680	0
524	20250430	123700	71254935	5680	5680	5680	5680	0
525	20250430	123600	71254935	5680	5680	5680	5680	0
526	20250430	123500	71254935	5680	5680	5680	5680	30
527	20250430	123400	71084535	5680	5680	5680	5680	0
528	20250430	123300	71084535	5680	5680	5680	5680	0
529	20250430	123200	71084535	5680	5680	5680	5680	0
530	20250430	123100	71084535	5680	5680	5680	5680	0
531	20250430	123000	71084535	5680	5680	5680	5680	0
532	20250430	122900	71084535	5680	5680	5680	5680	1012
533	20250430	122800	65336375	5670	5670	5670	5670	0
534	20250430	122700	65336375	5670	5670	5670	5670	155
535	20250430	122600	64457525	5670	5670	5670	5670	0
536	20250430	122500	64457525	5670	5670	5670	5670	0
537	20250430	122400	64457525	5670	5670	5670	5670	0
538	20250430	122300	64457525	5670	5670	5670	5670	53
539	20250430	122200	64157015	5650	5650	5650	5650	0
540	20250430	122100	64157015	5650	5650	5650	5650	0
541	20250430	122000	64157015	5650	5650	5650	5650	0
542	20250430	121900	64157015	5650	5650	5650	5650	0
543	20250430	121800	64157015	5650	5650	5650	5650	0
544	20250430	121700	64157015	5650	5650	5650	5650	0
545	20250430	121600	64157015	5650	5650	5650	5650	0
546	20250430	121500	64157015	5650	5650	5650	5650	0
547	20250430	121400	64157015	5650	5650	5650	5650	0
548	20250430	121300	64157015	5650	5650	5650	5650	17
549	20250430	121200	64060965	5660	5660	5660	5660	0
550	20250430	121100	64060965	5660	5660	5660	5660	32
551	20250430	121000	63879845	5670	5670	5670	5670	0
552	20250430	120900	63879845	5670	5670	5670	5670	1
553	20250430	120800	63874175	5660	5660	5660	5660	0
554	20250430	120700	63874175	5660	5660	5660	5660	0
555	20250430	120600	63874175	5660	5660	5660	5660	0
556	20250430	120500	63874175	5660	5660	5660	5660	0
557	20250430	120400	63874175	5660	5660	5660	5660	9
558	20250430	120300	63823235	5660	5660	5660	5660	0
559	20250430	120200	63823235	5660	5660	5660	5660	0
560	20250430	120100	63823235	5660	5660	5660	5660	0
561	20250430	120000	63823235	5660	5660	5660	5660	0
562	20250430	115900	63823235	5660	5660	5660	5660	268
563	20250430	115800	62306355	5660	5660	5660	5660	0
564	20250430	115700	62306355	5660	5660	5660	5660	6
565	20250430	115600	62272395	5660	5660	5660	5660	0
566	20250430	115500	62272395	5660	5660	5660	5660	5
567	20250430	115400	62244095	5660	5660	5660	5660	10
568	20250430	115300	62187495	5660	5660	5660	5660	0
569	20250430	115200	62187495	5660	5660	5660	5660	0
570	20250430	115100	62187495	5660	5660	5660	5660	0
571	20250430	115000	62187495	5660	5660	5660	5660	10
572	20250430	114900	62130895	5660	5650	5660	5650	20
573	20250430	114800	62017705	5640	5640	5640	5640	0
574	20250430	114700	62017705	5640	5640	5640	5640	0
575	20250430	114600	62017705	5640	5640	5640	5640	0
576	20250430	114500	62017705	5640	5640	5640	5640	0
577	20250430	114400	62017705	5640	5640	5640	5640	0
578	20250430	114300	62017705	5640	5640	5640	5640	0
579	20250430	114200	62017705	5640	5640	5640	5640	5
580	20250430	114100	61989505	5640	5640	5640	5640	0
581	20250430	114000	61989505	5640	5640	5640	5640	0
582	20250430	113900	61989505	5640	5670	5670	5640	1716
583	20250430	113800	52292575	5670	5670	5670	5670	0
584	20250430	113700	52292575	5670	5670	5670	5670	0
585	20250430	113600	52292575	5670	5670	5670	5670	0
586	20250430	113500	52292575	5670	5670	5670	5670	0
587	20250430	113400	52292575	5670	5670	5670	5670	0
588	20250430	113300	52292575	5670	5670	5670	5670	0
589	20250430	113200	52292575	5670	5670	5670	5670	100
590	20250430	113100	51725575	5670	5670	5670	5670	0
591	20250430	113000	51725575	5670	5670	5670	5670	0
592	20250430	112900	51725575	5670	5670	5670	5670	0
593	20250430	112800	51725575	5670	5670	5670	5670	1
594	20250430	112700	51719905	5670	5670	5670	5670	0
595	20250430	112600	51719905	5670	5670	5670	5670	0
596	20250430	112500	51719905	5670	5670	5670	5670	0
597	20250430	112400	51719905	5670	5670	5670	5670	0
598	20250430	112300	51719905	5670	5670	5670	5670	2
599	20250430	112200	51708565	5670	5670	5670	5670	1
600	20250430	112100	51702895	5660	5660	5660	5660	0
601	20250430	112000	51702895	5660	5660	5660	5660	0
602	20250430	111900	51702895	5660	5660	5660	5660	0
603	20250430	111800	51702895	5660	5660	5660	5660	0
604	20250430	111700	51702895	5660	5660	5660	5660	0
605	20250430	111600	51702895	5660	5660	5660	5660	0
606	20250430	111500	51702895	5660	5660	5660	5660	20
607	20250430	111400	51589695	5660	5660	5660	5660	0
608	20250430	111300	51589695	5660	5660	5660	5660	0
609	20250430	111200	51589695	5660	5660	5660	5660	0
610	20250430	111100	51589695	5660	5660	5660	5660	396
611	20250430	111000	49348335	5660	5660	5660	5660	0
612	20250430	110900	49348335	5660	5660	5660	5660	0
613	20250430	110800	49348335	5660	5660	5660	5660	0
614	20250430	110700	49348335	5660	5660	5660	5660	0
615	20250430	110600	49348335	5660	5660	5660	5660	3
616	20250430	110500	49331355	5660	5660	5660	5660	1
617	20250430	110400	49325695	5650	5650	5650	5650	17
618	20250430	110300	49229645	5650	5650	5650	5650	0
619	20250430	110200	49229645	5650	5650	5650	5650	0
620	20250430	110100	49229645	5650	5650	5650	5650	113
621	20250430	110000	48591195	5660	5660	5660	5660	10
622	20250430	105900	48534595	5650	5660	5660	5650	11
623	20250430	105800	48472345	5650	5650	5650	5650	0
624	20250430	105700	48472345	5650	5650	5650	5650	0
625	20250430	105600	48472345	5650	5650	5650	5650	0
626	20250430	105500	48472345	5650	5650	5650	5650	0
627	20250430	105400	48472345	5650	5650	5650	5650	0
628	20250430	105300	48472345	5650	5650	5650	5650	0
629	20250430	105200	48472345	5650	5650	5650	5650	0
630	20250430	105100	48472345	5650	5650	5650	5650	0
631	20250430	105000	48472345	5650	5650	5650	5650	0
632	20250430	104900	48472345	5650	5650	5650	5650	0
633	20250430	104800	48472345	5650	5650	5650	5650	0
634	20250430	104700	48472345	5650	5650	5650	5650	0
635	20250430	104600	48472345	5650	5650	5650	5650	0
636	20250430	104500	48472345	5650	5650	5650	5650	0
637	20250430	104400	48472345	5650	5650	5650	5650	0
638	20250430	104300	48472345	5650	5650	5650	5650	0
639	20250430	104200	48472345	5650	5650	5650	5650	0
640	20250430	104100	48472345	5650	5650	5650	5650	0
641	20250430	104000	48472345	5650	5660	5660	5650	1697
642	20250430	103900	38872925	5670	5670	5670	5670	50
643	20250430	103800	38589425	5670	5670	5670	5670	0
644	20250430	103700	38589425	5670	5670	5670	5670	0
645	20250430	103600	38589425	5670	5670	5670	5670	131
646	20250430	103500	37846655	5670	5680	5680	5670	6
647	20250430	103400	37812625	5680	5680	5680	5680	0
648	20250430	103300	37812625	5680	5680	5680	5680	0
649	20250430	103200	37812625	5680	5680	5680	5680	1
650	20250430	103100	37806945	5670	5670	5670	5670	0
651	20250430	103000	37806945	5670	5670	5670	5670	47
652	20250430	102900	37540455	5670	5670	5670	5670	0
653	20250430	102800	37540455	5670	5690	5690	5670	1075
654	20250430	102700	31433475	5695	5695	5695	5695	0
655	20250430	102600	31433475	5695	5690	5695	5690	112
656	20250430	102500	30796160	5700	5700	5700	5700	1
657	20250430	102400	30790460	5700	5700	5700	5700	0
658	20250430	102300	30790460	5700	5700	5700	5700	0
659	20250430	102200	30790460	5700	5700	5700	5700	0
660	20250430	102100	30790460	5700	5700	5700	5700	1
661	20250430	102000	30784760	5700	5700	5700	5700	0
662	20250430	101900	30784760	5700	5700	5700	5700	0
663	20250430	101800	30784760	5700	5700	5700	5700	0
664	20250430	101700	30784760	5700	5700	5700	5700	0
665	20250430	101600	30784760	5700	5700	5700	5700	0
666	20250430	101500	30784760	5700	5700	5700	5700	0
667	20250430	101400	30784760	5700	5700	5700	5700	0
668	20250430	101300	30784760	5700	5700	5700	5700	21
669	20250430	101200	30665060	5700	5700	5700	5700	0
670	20250430	101100	30665060	5700	5700	5700	5700	0
671	20250430	101000	30665060	5700	5700	5700	5700	1
672	20250430	100900	30659360	5700	5700	5700	5700	0
673	20250430	100800	30659360	5700	5700	5700	5700	0
674	20250430	100700	30659360	5700	5700	5700	5700	0
675	20250430	100600	30659360	5700	5700	5700	5700	0
676	20250430	100500	30659360	5700	5700	5700	5700	19
677	20250430	100400	30551060	5710	5710	5710	5710	0
678	20250430	100300	30551060	5710	5710	5710	5710	37
679	20250430	100200	30339790	5730	5720	5730	5720	186
680	20250430	100100	29275820	5730	5730	5730	5730	0
681	20250430	100000	29275820	5730	5730	5730	5730	0
682	20250430	095900	29275820	5730	5730	5730	5730	0
683	20250430	095800	29275820	5730	5730	5730	5730	0
684	20250430	095700	29275820	5730	5730	5730	5730	0
685	20250430	095600	29275820	5730	5730	5730	5730	1
686	20250430	095500	29270090	5730	5730	5730	5730	695
687	20250430	095400	25287740	5730	5740	5740	5730	1546
688	20250430	095300	16416750	5750	5750	5750	5750	0
689	20250430	095200	16416750	5750	5750	5750	5750	0
690	20250430	095100	16416750	5750	5750	5750	5750	0
691	20250430	095000	16416750	5750	5750	5750	5750	0
692	20250430	094900	16416750	5750	5750	5750	5750	0
693	20250430	094800	16416750	5750	5750	5750	5750	0
694	20250430	094700	16416750	5750	5750	5750	5750	0
695	20250430	094600	16416750	5750	5750	5750	5750	1
696	20250430	094500	16411000	5740	5740	5740	5740	41
697	20250430	094400	16175660	5740	5740	5740	5740	0
698	20250430	094300	16175660	5740	5740	5740	5740	0
699	20250430	094200	16175660	5740	5750	5750	5740	251
700	20250430	094100	14733850	5740	5740	5740	5740	0
701	20250430	094000	14733850	5740	5740	5740	5740	5
702	20250430	093900	14705150	5730	5720	5730	5720	118
703	20250430	093800	14030130	5720	5720	5720	5720	0
704	20250430	093700	14030130	5720	5720	5720	5720	0
705	20250430	093600	14030130	5720	5720	5720	5720	0
706	20250430	093500	14030130	5720	5720	5720	5720	0
707	20250430	093400	14030130	5720	5720	5720	5720	0
708	20250430	093300	14030130	5720	5720	5720	5720	159
709	20250430	093200	13120650	5720	5720	5720	5720	59
710	20250430	093100	12783170	5720	5720	5720	5720	0
711	20250430	093000	12783170	5720	5720	5720	5720	0
712	20250430	092900	12783170	5720	5720	5720	5720	11
713	20250430	092800	12720250	5740	5740	5740	5740	1
714	20250430	092700	12714510	5740	5740	5740	5740	0
715	20250430	092600	12714510	5740	5740	5740	5740	2
716	20250430	092500	12703030	5750	5750	5750	5750	0
717	20250430	092400	12703030	5750	5750	5750	5750	6
718	20250430	092300	12668530	5720	5720	5720	5720	0
719	20250430	092200	12668530	5720	5720	5720	5720	6
720	20250430	092100	12634210	5730	5730	5730	5730	19
721	20250430	092000	12525340	5720	5720	5720	5720	84
722	20250430	091900	12044860	5730	5730	5730	5730	0
723	20250430	091800	12044860	5730	5730	5730	5730	0
724	20250430	091700	12044860	5730	5730	5730	5730	50
725	20250430	091600	11758360	5750	5750	5750	5750	0
726	20250430	091500	11758360	5750	5750	5750	5750	101
727	20250430	091400	11177610	5700	5700	5700	5700	0
728	20250430	091300	11177610	5700	5700	5700	5690	5
729	20250430	091200	11149130	5760	5760	5760	5760	0
730	20250430	091100	11149130	5760	5750	5760	5750	100
731	20250430	091000	10573230	5760	5760	5760	5760	1
732	20250430	090900	10567470	5640	5640	5640	5640	0
733	20250430	090800	10567470	5640	5710	5710	5640	1207
734	20250430	090700	3716900	5710	5720	5720	5710	300
735	20250430	090600	2002990	5730	5730	5730	5730	93
736	20250430	090500	1470100	5770	5770	5770	5770	0
737	20250430	090400	1470100	5770	5770	5770	5770	0
738	20250430	090300	1470100	5770	5770	5770	5770	0
739	20250430	090200	1470100	5770	5740	5770	5740	190
740	20250430	090100	379170	5760	5760	5760	5760	0
741	20250430	090000	379170	5760	5740	5760	5740	66