KissMeData/234080/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204900	291644750	12450	12450	12450	12450	739
3	20240430	204800	291644750	12450	12450	12450	12450	0
4	20240430	204700	291644750	12450	12450	12450	12450	0
5	20240430	204600	291644750	12450	12450	12450	12450	0
6	20240430	204500	291644750	12450	12450	12450	12450	0
7	20240430	204400	291644750	12450	12450	12450	12450	0
8	20240430	204300	291644750	12450	12450	12450	12450	0
9	20240430	204200	291644750	12450	12450	12450	12450	0
10	20240430	204100	291644750	12450	12450	12450	12450	0
11	20240430	204000	291644750	12450	12450	12450	12450	0
12	20240430	203900	291644750	12450	12450	12450	12450	0
13	20240430	203800	291644750	12450	12450	12450	12450	0
14	20240430	203700	291644750	12450	12450	12450	12450	0
15	20240430	203600	291644750	12450	12450	12450	12450	0
16	20240430	203500	291644750	12450	12450	12450	12450	0
17	20240430	203400	291644750	12450	12450	12450	12450	0
18	20240430	203300	291644750	12450	12450	12450	12450	0
19	20240430	203200	291644750	12450	12450	12450	12450	0
20	20240430	203100	291644750	12450	12450	12450	12450	0
21	20240430	203000	291644750	12450	12450	12450	12450	0
22	20240430	202900	291644750	12450	12450	12450	12450	0
23	20240430	202800	291644750	12450	12450	12450	12450	0
24	20240430	202700	291644750	12450	12450	12450	12450	0
25	20240430	202600	291644750	12450	12450	12450	12450	0
26	20240430	202500	291644750	12450	12450	12450	12450	0
27	20240430	202400	291644750	12450	12450	12450	12450	0
28	20240430	202300	291644750	12450	12450	12450	12450	0
29	20240430	202200	291644750	12450	12450	12450	12450	0
30	20240430	202100	291644750	12450	12450	12450	12450	0
31	20240430	202000	291644750	12450	12450	12450	12450	0
32	20240430	201900	291644750	12450	12450	12450	12450	739
33	20240430	201800	291644750	12450	12450	12450	12450	0
34	20240430	201700	291644750	12450	12450	12450	12450	0
35	20240430	201600	291644750	12450	12450	12450	12450	0
36	20240430	201500	291644750	12450	12450	12450	12450	0
37	20240430	201400	291644750	12450	12450	12450	12450	0
38	20240430	201300	291644750	12450	12450	12450	12450	0
39	20240430	201200	291644750	12450	12450	12450	12450	0
40	20240430	201100	291644750	12450	12450	12450	12450	0
41	20240430	201000	291644750	12450	12450	12450	12450	0
42	20240430	200900	291644750	12450	12450	12450	12450	0
43	20240430	200800	291644750	12450	12450	12450	12450	0
44	20240430	200700	291644750	12450	12450	12450	12450	0
45	20240430	200600	291644750	12450	12450	12450	12450	0
46	20240430	200500	291644750	12450	12450	12450	12450	0
47	20240430	200400	291644750	12450	12450	12450	12450	0
48	20240430	200300	291644750	12450	12450	12450	12450	0
49	20240430	200200	291644750	12450	12450	12450	12450	0
50	20240430	200100	291644750	12450	12450	12450	12450	0
51	20240430	200000	291644750	12450	12450	12450	12450	0
52	20240430	195900	291644750	12450	12450	12450	12450	0
53	20240430	195800	291644750	12450	12450	12450	12450	0
54	20240430	195700	291644750	12450	12450	12450	12450	0
55	20240430	195600	291644750	12450	12450	12450	12450	0
56	20240430	195500	291644750	12450	12450	12450	12450	0
57	20240430	195400	291644750	12450	12450	12450	12450	0
58	20240430	195300	291644750	12450	12450	12450	12450	0
59	20240430	195200	291644750	12450	12450	12450	12450	0
60	20240430	195100	291644750	12450	12450	12450	12450	0
61	20240430	195000	291644750	12450	12450	12450	12450	0
62	20240430	194900	291644750	12450	12450	12450	12450	739
63	20240430	194800	291644750	12450	12450	12450	12450	0
64	20240430	194700	291644750	12450	12450	12450	12450	0
65	20240430	194600	291644750	12450	12450	12450	12450	0
66	20240430	194500	291644750	12450	12450	12450	12450	0
67	20240430	194400	291644750	12450	12450	12450	12450	0
68	20240430	194300	291644750	12450	12450	12450	12450	0
69	20240430	194200	291644750	12450	12450	12450	12450	0
70	20240430	194100	291644750	12450	12450	12450	12450	0
71	20240430	194000	291644750	12450	12450	12450	12450	0
72	20240430	193900	291644750	12450	12450	12450	12450	0
73	20240430	193800	291644750	12450	12450	12450	12450	0
74	20240430	193700	291644750	12450	12450	12450	12450	0
75	20240430	193600	291644750	12450	12450	12450	12450	0
76	20240430	193500	291644750	12450	12450	12450	12450	0
77	20240430	193400	291644750	12450	12450	12450	12450	0
78	20240430	193300	291644750	12450	12450	12450	12450	0
79	20240430	193200	291644750	12450	12450	12450	12450	0
80	20240430	193100	291644750	12450	12450	12450	12450	0
81	20240430	193000	291644750	12450	12450	12450	12450	0
82	20240430	192900	291644750	12450	12450	12450	12450	0
83	20240430	192800	291644750	12450	12450	12450	12450	0
84	20240430	192700	291644750	12450	12450	12450	12450	0
85	20240430	192600	291644750	12450	12450	12450	12450	0
86	20240430	192500	291644750	12450	12450	12450	12450	0
87	20240430	192400	291644750	12450	12450	12450	12450	0
88	20240430	192300	291644750	12450	12450	12450	12450	0
89	20240430	192200	291644750	12450	12450	12450	12450	0
90	20240430	192100	291644750	12450	12450	12450	12450	0
91	20240430	192000	291644750	12450	12450	12450	12450	0
92	20240430	191900	291644750	12450	12450	12450	12450	739
93	20240430	191800	291644750	12450	12450	12450	12450	0
94	20240430	191700	291644750	12450	12450	12450	12450	0
95	20240430	191600	291644750	12450	12450	12450	12450	0
96	20240430	191500	291644750	12450	12450	12450	12450	0
97	20240430	191400	291644750	12450	12450	12450	12450	0
98	20240430	191300	291644750	12450	12450	12450	12450	0
99	20240430	191200	291644750	12450	12450	12450	12450	0
100	20240430	191100	291644750	12450	12450	12450	12450	0
101	20240430	191000	291644750	12450	12450	12450	12450	0
102	20240430	190900	291644750	12450	12450	12450	12450	0
103	20240430	190800	291644750	12450	12450	12450	12450	0
104	20240430	190700	291644750	12450	12450	12450	12450	0
105	20240430	190600	291644750	12450	12450	12450	12450	0
106	20240430	190500	291644750	12450	12450	12450	12450	0
107	20240430	190400	291644750	12450	12450	12450	12450	0
108	20240430	190300	291644750	12450	12450	12450	12450	0
109	20240430	190200	291644750	12450	12450	12450	12450	0
110	20240430	190100	291644750	12450	12450	12450	12450	0
111	20240430	190000	291644750	12450	12450	12450	12450	0
112	20240430	185900	291644750	12450	12450	12450	12450	0
113	20240430	185800	291644750	12450	12450	12450	12450	0
114	20240430	185700	291644750	12450	12450	12450	12450	0
115	20240430	185600	291644750	12450	12450	12450	12450	0
116	20240430	185500	291644750	12450	12450	12450	12450	0
117	20240430	185400	291644750	12450	12450	12450	12450	0
118	20240430	185300	291644750	12450	12450	12450	12450	0
119	20240430	185200	291644750	12450	12450	12450	12450	0
120	20240430	185100	291644750	12450	12450	12450	12450	0
121	20240430	185000	291644750	12450	12450	12450	12450	0
122	20240430	184900	291644750	12450	12450	12450	12450	739
123	20240430	184800	291644750	12450	12450	12450	12450	0
124	20240430	184700	291644750	12450	12450	12450	12450	0
125	20240430	184600	291644750	12450	12450	12450	12450	0
126	20240430	184500	291644750	12450	12450	12450	12450	0
127	20240430	184400	291644750	12450	12450	12450	12450	0
128	20240430	184300	291644750	12450	12450	12450	12450	0
129	20240430	184200	291644750	12450	12450	12450	12450	0
130	20240430	184100	291644750	12450	12450	12450	12450	0
131	20240430	184000	291644750	12450	12450	12450	12450	0
132	20240430	183900	291644750	12450	12450	12450	12450	0
133	20240430	183800	291644750	12450	12450	12450	12450	0
134	20240430	183700	291644750	12450	12450	12450	12450	0
135	20240430	183600	291644750	12450	12450	12450	12450	0
136	20240430	183500	291644750	12450	12450	12450	12450	0
137	20240430	183400	291644750	12450	12450	12450	12450	0
138	20240430	183300	291644750	12450	12450	12450	12450	0
139	20240430	183200	291644750	12450	12450	12450	12450	0
140	20240430	183100	291644750	12450	12450	12450	12450	0
141	20240430	183000	291644750	12450	12450	12450	12450	0
142	20240430	182900	291644750	12450	12450	12450	12450	0
143	20240430	182800	291644750	12450	12450	12450	12450	0
144	20240430	182700	291644750	12450	12450	12450	12450	0
145	20240430	182600	291644750	12450	12450	12450	12450	0
146	20240430	182500	291644750	12450	12450	12450	12450	0
147	20240430	182400	291644750	12450	12450	12450	12450	0
148	20240430	182300	291644750	12450	12450	12450	12450	0
149	20240430	182200	291644750	12450	12450	12450	12450	0
150	20240430	182100	291644750	12450	12450	12450	12450	0
151	20240430	182000	291644750	12450	12450	12450	12450	0
152	20240430	181900	291644750	12450	12450	12450	12450	739
153	20240430	181800	291644750	12450	12450	12450	12450	0
154	20240430	181700	291644750	12450	12450	12450	12450	0
155	20240430	181600	291644750	12450	12450	12450	12450	0
156	20240430	181500	291644750	12450	12450	12450	12450	0
157	20240430	181400	291644750	12450	12450	12450	12450	0
158	20240430	181300	291644750	12450	12450	12450	12450	0
159	20240430	181200	291644750	12450	12450	12450	12450	0
160	20240430	181100	291644750	12450	12450	12450	12450	0
161	20240430	181000	291644750	12450	12450	12450	12450	0
162	20240430	180900	291644750	12450	12450	12450	12450	0
163	20240430	180800	291644750	12450	12450	12450	12450	0
164	20240430	180700	291644750	12450	12450	12450	12450	0
165	20240430	180600	291644750	12450	12450	12450	12450	0
166	20240430	180500	291644750	12450	12450	12450	12450	0
167	20240430	180400	291644750	12450	12450	12450	12450	0
168	20240430	180300	291644750	12450	12450	12450	12450	0
169	20240430	180200	291644750	12450	12450	12450	12450	0
170	20240430	180100	291644750	12450	12450	12450	12450	0
171	20240430	180000	291644750	12450	12450	12450	12450	0
172	20240430	175900	291644750	12450	12450	12450	12450	0
173	20240430	175800	291644750	12450	12450	12450	12450	0
174	20240430	175700	291644750	12450	12450	12450	12450	0
175	20240430	175600	291644750	12450	12450	12450	12450	0
176	20240430	175500	291644750	12450	12450	12450	12450	0
177	20240430	175400	291644750	12450	12450	12450	12450	0
178	20240430	175300	291644750	12450	12450	12450	12450	0
179	20240430	175200	291644750	12450	12450	12450	12450	0
180	20240430	175100	291644750	12450	12450	12450	12450	0
181	20240430	175000	291644750	12450	12450	12450	12450	0
182	20240430	174900	291644750	12450	12450	12450	12450	739
183	20240430	174800	291644750	12450	12450	12450	12450	0
184	20240430	174700	291644750	12450	12450	12450	12450	0
185	20240430	174600	291644750	12450	12450	12450	12450	0
186	20240430	174500	291644750	12450	12450	12450	12450	0
187	20240430	174400	291644750	12450	12450	12450	12450	0
188	20240430	174300	291644750	12450	12450	12450	12450	0
189	20240430	174200	291644750	12450	12450	12450	12450	0
190	20240430	174100	291644750	12450	12450	12450	12450	0
191	20240430	174000	291644750	12450	12450	12450	12450	0
192	20240430	173900	291644750	12450	12450	12450	12450	0
193	20240430	173800	291644750	12450	12450	12450	12450	0
194	20240430	173700	291644750	12450	12450	12450	12450	0
195	20240430	173600	291644750	12450	12450	12450	12450	0
196	20240430	173500	291644750	12450	12450	12450	12450	0
197	20240430	173400	291644750	12450	12450	12450	12450	0
198	20240430	173300	291644750	12450	12450	12450	12450	0
199	20240430	173200	291644750	12450	12450	12450	12450	0
200	20240430	173100	291644750	12450	12450	12450	12450	0
201	20240430	173000	291644750	12450	12450	12450	12450	0
202	20240430	172900	291644750	12450	12450	12450	12450	0
203	20240430	172800	291644750	12450	12450	12450	12450	0
204	20240430	172700	291644750	12450	12450	12450	12450	0
205	20240430	172600	291644750	12450	12450	12450	12450	0
206	20240430	172500	291644750	12450	12450	12450	12450	0
207	20240430	172400	291644750	12450	12450	12450	12450	0
208	20240430	172300	291644750	12450	12450	12450	12450	0
209	20240430	172200	291644750	12450	12450	12450	12450	0
210	20240430	172100	291644750	12450	12450	12450	12450	0
211	20240430	172000	291644750	12450	12450	12450	12450	0
212	20240430	171900	291644750	12450	12450	12450	12450	739
213	20240430	171800	291644750	12450	12450	12450	12450	0
214	20240430	171700	291644750	12450	12450	12450	12450	0
215	20240430	171600	291644750	12450	12450	12450	12450	0
216	20240430	171500	291644750	12450	12450	12450	12450	0
217	20240430	171400	291644750	12450	12450	12450	12450	0
218	20240430	171300	291644750	12450	12450	12450	12450	0
219	20240430	171200	291644750	12450	12450	12450	12450	0
220	20240430	171100	291644750	12450	12450	12450	12450	0
221	20240430	171000	291644750	12450	12450	12450	12450	0
222	20240430	170900	291644750	12450	12450	12450	12450	0
223	20240430	170800	291644750	12450	12450	12450	12450	0
224	20240430	170700	291644750	12450	12450	12450	12450	0
225	20240430	170600	291644750	12450	12450	12450	12450	0
226	20240430	170500	291644750	12450	12450	12450	12450	0
227	20240430	170400	291644750	12450	12450	12450	12450	0
228	20240430	170300	291644750	12450	12450	12450	12450	0
229	20240430	170200	291644750	12450	12450	12450	12450	0
230	20240430	170100	291644750	12450	12450	12450	12450	0
231	20240430	170000	291644750	12450	12450	12450	12450	0
232	20240430	165900	291644750	12450	12450	12450	12450	0
233	20240430	165800	291644750	12450	12450	12450	12450	0
234	20240430	165700	291644750	12450	12450	12450	12450	0
235	20240430	165600	291644750	12450	12450	12450	12450	0
236	20240430	165500	291644750	12450	12450	12450	12450	0
237	20240430	165400	291644750	12450	12450	12450	12450	0
238	20240430	165300	291644750	12450	12450	12450	12450	0
239	20240430	165200	291644750	12450	12450	12450	12450	0
240	20240430	165100	291644750	12450	12450	12450	12450	0
241	20240430	165000	291644750	12450	12450	12450	12450	0
242	20240430	164900	291644750	12450	12450	12450	12450	739
243	20240430	164800	291644750	12450	12450	12450	12450	0
244	20240430	164700	291644750	12450	12450	12450	12450	0
245	20240430	164600	291644750	12450	12450	12450	12450	0
246	20240430	164500	291644750	12450	12450	12450	12450	0
247	20240430	164400	291644750	12450	12450	12450	12450	0
248	20240430	164300	291644750	12450	12450	12450	12450	0
249	20240430	164200	291644750	12450	12450	12450	12450	0
250	20240430	164100	291644750	12450	12450	12450	12450	0
251	20240430	164000	291644750	12450	12450	12450	12450	0
252	20240430	163900	291644750	12450	12450	12450	12450	0
253	20240430	163800	291644750	12450	12450	12450	12450	0
254	20240430	163700	291644750	12450	12450	12450	12450	0
255	20240430	163600	291644750	12450	12450	12450	12450	0
256	20240430	163500	291644750	12450	12450	12450	12450	0
257	20240430	163400	291644750	12450	12450	12450	12450	0
258	20240430	163300	291644750	12450	12450	12450	12450	0
259	20240430	163200	291644750	12450	12450	12450	12450	0
260	20240430	163100	291644750	12450	12450	12450	12450	0
261	20240430	163000	291644750	12450	12450	12450	12450	0
262	20240430	162900	291644750	12450	12450	12450	12450	0
263	20240430	162800	291644750	12450	12450	12450	12450	0
264	20240430	162700	291644750	12450	12450	12450	12450	0
265	20240430	162600	291644750	12450	12450	12450	12450	0
266	20240430	162500	291644750	12450	12450	12450	12450	0
267	20240430	162400	291644750	12450	12450	12450	12450	0
268	20240430	162300	291644750	12450	12450	12450	12450	0
269	20240430	162200	291644750	12450	12450	12450	12450	0
270	20240430	162100	291644750	12450	12450	12450	12450	0
271	20240430	162000	291644750	12450	12450	12450	12450	0
272	20240430	161900	291644750	12450	12450	12450	12450	739
273	20240430	161800	291644750	12450	12450	12450	12450	0
274	20240430	161700	291644750	12450	12450	12450	12450	0
275	20240430	161600	291644750	12450	12450	12450	12450	0
276	20240430	161500	291644750	12450	12450	12450	12450	0
277	20240430	161400	291644750	12450	12450	12450	12450	0
278	20240430	161300	291644750	12450	12450	12450	12450	0
279	20240430	161200	291644750	12450	12450	12450	12450	0
280	20240430	161100	291644750	12450	12450	12450	12450	0
281	20240430	161000	291644750	12450	12450	12450	12450	0
282	20240430	160900	291644750	12450	12450	12450	12450	0
283	20240430	160800	291644750	12450	12450	12450	12450	0
284	20240430	160700	291644750	12450	12450	12450	12450	0
285	20240430	160600	291644750	12450	12450	12450	12450	0
286	20240430	160500	291644750	12450	12450	12450	12450	0
287	20240430	160400	291644750	12450	12450	12450	12450	0
288	20240430	160300	291644750	12450	12450	12450	12450	0
289	20240430	160200	291644750	12450	12450	12450	12450	0
290	20240430	160100	291644750	12450	12450	12450	12450	0
291	20240430	160000	291644750	12450	12450	12450	12450	0
292	20240430	155900	291644750	12450	12450	12450	12450	0
293	20240430	155800	291644750	12450	12450	12450	12450	0
294	20240430	155700	291644750	12450	12450	12450	12450	0
295	20240430	155600	291644750	12450	12450	12450	12450	0
296	20240430	155500	291644750	12450	12450	12450	12450	0
297	20240430	155400	291644750	12450	12450	12450	12450	0
298	20240430	155300	291644750	12450	12450	12450	12450	0
299	20240430	155200	291644750	12450	12450	12450	12450	0
300	20240430	155100	291644750	12450	12450	12450	12450	0
301	20240430	155000	291644750	12450	12450	12450	12450	0
302	20240430	154900	291644750	12450	12450	12450	12450	739
303	20240430	154800	291644750	12450	12450	12450	12450	0
304	20240430	154700	291644750	12450	12450	12450	12450	0
305	20240430	154600	291644750	12450	12450	12450	12450	0
306	20240430	154500	291644750	12450	12450	12450	12450	0
307	20240430	154400	291644750	12450	12450	12450	12450	0
308	20240430	154300	291644750	12450	12450	12450	12450	0
309	20240430	154200	291644750	12450	12450	12450	12450	0
310	20240430	154100	291644750	12450	12450	12450	12450	0
311	20240430	154000	291644750	12450	12450	12450	12450	0
312	20240430	153900	291644750	12450	12450	12450	12450	0
313	20240430	153800	291644750	12450	12450	12450	12450	0
314	20240430	153700	291644750	12450	12450	12450	12450	0
315	20240430	153600	291644750	12450	12450	12450	12450	0
316	20240430	153500	291644750	12450	12450	12450	12450	0
317	20240430	153400	291644750	12450	12450	12450	12450	0
318	20240430	153300	291644750	12450	12450	12450	12450	0
319	20240430	153200	291644750	12450	12450	12450	12450	0
320	20240430	153100	291644750	12450	12450	12450	12450	0
321	20240430	153000	291644750	12450	12450	12450	12450	739
322	20240430	152900	282444200	12440	12440	12440	12440	0
323	20240430	152800	282444200	12440	12440	12440	12440	0
324	20240430	152700	282444200	12440	12440	12440	12440	0
325	20240430	152600	282444200	12440	12440	12440	12440	0
326	20240430	152500	282444200	12440	12440	12440	12440	0
327	20240430	152400	282444200	12440	12440	12440	12440	0
328	20240430	152300	282444200	12440	12440	12440	12440	0
329	20240430	152200	282444200	12440	12440	12440	12440	0
330	20240430	152100	282444200	12440	12440	12440	12440	0
331	20240430	152000	282444200	12440	12440	12440	12440	0
332	20240430	151900	282444200	12440	12440	12440	12440	10
333	20240430	151800	282319800	12440	12440	12440	12440	3
334	20240430	151700	282282480	12440	12440	12440	12440	0
335	20240430	151600	282282480	12440	12440	12440	12440	110
336	20240430	151500	280914080	12450	12490	12490	12450	1545
337	20240430	151400	261676490	12490	12490	12490	12490	73
338	20240430	151300	260764720	12490	12490	12490	12490	11
339	20240430	151200	260627330	12490	12490	12490	12490	1
340	20240430	151100	260614840	12500	12500	12500	12500	25
341	20240430	151000	260302340	12490	12490	12490	12490	0
342	20240430	150900	260302340	12490	12490	12490	12490	5
343	20240430	150800	260239890	12500	12500	12500	12500	0
344	20240430	150700	260239890	12500	12500	12500	12500	0
345	20240430	150600	260239890	12500	12500	12500	12500	0
346	20240430	150500	260239890	12500	12500	12500	12500	1
347	20240430	150400	260227390	12490	12490	12490	12490	0
348	20240430	150300	260227390	12490	12490	12490	12490	2
349	20240430	150200	260202410	12490	12490	12490	12490	0
350	20240430	150100	260202410	12490	12490	12490	12490	100
351	20240430	150000	258953410	12490	12490	12490	12490	0
352	20240430	145900	258953410	12490	12490	12490	12490	100
353	20240430	145800	257704410	12500	12500	12500	12500	0
354	20240430	145700	257704410	12500	12500	12500	12500	20
355	20240430	145600	257454410	12500	12500	12500	12500	1
356	20240430	145500	257441910	12500	12500	12500	12500	0
357	20240430	145400	257441910	12500	12500	12500	12500	0
358	20240430	145300	257441910	12500	12500	12500	12500	110
359	20240430	145200	256066910	12500	12500	12500	12500	0
360	20240430	145100	256066910	12500	12500	12500	12500	39
361	20240430	145000	255579410	12500	12500	12500	12500	0
362	20240430	144900	255579410	12500	12500	12500	12500	10
363	20240430	144800	255454410	12500	12500	12500	12500	1
364	20240430	144700	255441910	12490	12490	12490	12490	0
365	20240430	144600	255441910	12490	12490	12490	12490	0
366	20240430	144500	255441910	12490	12490	12490	12490	50
367	20240430	144400	254817410	12500	12500	12500	12500	0
368	20240430	144300	254817410	12500	12500	12500	12500	2
369	20240430	144200	254792410	12490	12490	12490	12490	1
370	20240430	144100	254779920	12490	12490	12490	12490	0
371	20240430	144000	254779920	12490	12490	12490	12490	1
372	20240430	143900	254767430	12490	12490	12490	12490	0
373	20240430	143800	254767430	12490	12490	12490	12490	0
374	20240430	143700	254767430	12490	12490	12490	12490	0
375	20240430	143600	254767430	12490	12490	12490	12490	10
376	20240430	143500	254642530	12500	12500	12500	12500	0
377	20240430	143400	254642530	12500	12500	12500	12500	0
378	20240430	143300	254642530	12500	12490	12500	12490	8
379	20240430	143200	254542570	12500	12490	12500	12490	10
380	20240430	143100	254417620	12500	12490	12500	12480	182
381	20240430	143000	252144440	12500	12500	12500	12500	0
382	20240430	142900	252144440	12500	12500	12500	12500	0
383	20240430	142800	252144440	12500	12500	12500	12500	0
384	20240430	142700	252144440	12500	12500	12500	12500	1
385	20240430	142600	252131940	12490	12490	12490	12490	0
386	20240430	142500	252131940	12490	12490	12490	12490	0
387	20240430	142400	252131940	12490	12490	12490	12490	0
388	20240430	142300	252131940	12490	12490	12490	12490	0
389	20240430	142200	252131940	12490	12490	12490	12490	10
390	20240430	142100	252007040	12500	12500	12500	12500	0
391	20240430	142000	252007040	12500	12500	12500	12500	0
392	20240430	141900	252007040	12500	12500	12500	12500	0
393	20240430	141800	252007040	12500	12500	12500	12500	0
394	20240430	141700	252007040	12500	12500	12500	12500	0
395	20240430	141600	252007040	12500	12500	12500	12500	3
396	20240430	141500	251969540	12500	12500	12500	12500	0
397	20240430	141400	251969540	12500	12500	12500	12500	0
398	20240430	141300	251969540	12500	12500	12500	12500	0
399	20240430	141200	251969540	12500	12500	12500	12500	0
400	20240430	141100	251969540	12500	12500	12500	12500	0
401	20240430	141000	251969540	12500	12500	12500	12500	0
402	20240430	140900	251969540	12500	12500	12500	12500	9
403	20240430	140800	251857040	12500	12500	12500	12500	0
404	20240430	140700	251857040	12500	12500	12500	12500	0
405	20240430	140600	251857040	12500	12470	12500	12470	769
406	20240430	140500	242263520	12470	12460	12470	12460	935
407	20240430	140400	230612380	12460	12460	12460	12460	100
408	20240430	140300	229366380	12450	12450	12450	12450	0
409	20240430	140200	229366380	12450	12450	12450	12450	450
410	20240430	140100	223763880	12460	12460	12460	12460	0
411	20240430	140000	223763880	12460	12460	12460	12460	0
412	20240430	135900	223763880	12460	12460	12460	12460	11
413	20240430	135800	223626820	12460	12460	12460	12460	60
414	20240430	135700	222879220	12460	12460	12460	12460	0
415	20240430	135600	222879220	12460	12460	12460	12460	50
416	20240430	135500	222256220	12460	12460	12460	12460	0
417	20240430	135400	222256220	12460	12460	12460	12460	0
418	20240430	135300	222256220	12460	12460	12460	12460	0
419	20240430	135200	222256220	12460	12460	12460	12460	0
420	20240430	135100	222256220	12460	12460	12460	12460	0
421	20240430	135000	222256220	12460	12460	12460	12460	0
422	20240430	134900	222256220	12460	12460	12460	12460	0
423	20240430	134800	222256220	12460	12460	12460	12460	0
424	20240430	134700	222256220	12460	12460	12460	12460	0
425	20240430	134600	222256220	12460	12460	12460	12460	0
426	20240430	134500	222256220	12460	12460	12460	12460	0
427	20240430	134400	222256220	12460	12460	12460	12460	0
428	20240430	134300	222256220	12460	12460	12460	12460	0
429	20240430	134200	222256220	12460	12460	12460	12460	0
430	20240430	134100	222256220	12460	12460	12460	12460	0
431	20240430	134000	222256220	12460	12460	12460	12460	2
432	20240430	133900	222231300	12460	12460	12460	12460	0
433	20240430	133800	222231300	12460	12460	12460	12460	3
434	20240430	133700	222193920	12450	12450	12450	12450	0
435	20240430	133600	222193920	12450	12450	12450	12450	0
436	20240430	133500	222193920	12450	12450	12450	12450	5
437	20240430	133400	222131670	12450	12450	12450	12450	0
438	20240430	133300	222131670	12450	12450	12450	12450	33
439	20240430	133200	221720820	12460	12460	12460	12460	0
440	20240430	133100	221720820	12460	12460	12460	12460	0
441	20240430	133000	221720820	12460	12460	12460	12460	10
442	20240430	132900	221596220	12460	12460	12460	12460	0
443	20240430	132800	221596220	12460	12450	12460	12450	15
444	20240430	132700	221409420	12460	12460	12460	12460	1
445	20240430	132600	221396960	12460	12460	12460	12460	0
446	20240430	132500	221396960	12460	12460	12460	12460	1
447	20240430	132400	221384500	12460	12460	12460	12460	15
448	20240430	132300	221197600	12460	12460	12460	12460	0
449	20240430	132200	221197600	12460	12460	12460	12460	0
450	20240430	132100	221197600	12460	12460	12460	12460	0
451	20240430	132000	221197600	12460	12460	12460	12460	0
452	20240430	131900	221197600	12460	12460	12460	12460	0
453	20240430	131800	221197600	12460	12460	12460	12460	0
454	20240430	131700	221197600	12460	12460	12460	12460	0
455	20240430	131600	221197600	12460	12460	12460	12460	0
456	20240430	131500	221197600	12460	12460	12460	12460	0
457	20240430	131400	221197600	12460	12460	12460	12460	0
458	20240430	131300	221197600	12460	12460	12460	12460	0
459	20240430	131200	221197600	12460	12460	12460	12460	0
460	20240430	131100	221197600	12460	12460	12460	12460	0
461	20240430	131000	221197600	12460	12450	12460	12450	195
462	20240430	130900	218769050	12450	12450	12450	12450	0
463	20240430	130800	218769050	12450	12450	12450	12450	0
464	20240430	130700	218769050	12450	12450	12450	12450	0
465	20240430	130600	218769050	12450	12450	12450	12450	0
466	20240430	130500	218769050	12450	12450	12450	12450	0
467	20240430	130400	218769050	12450	12450	12450	12450	0
468	20240430	130300	218769050	12450	12450	12450	12450	5
469	20240430	130200	218706800	12440	12440	12440	12440	0
470	20240430	130100	218706800	12440	12440	12440	12440	0
471	20240430	130000	218706800	12440	12440	12440	12440	0
472	20240430	125900	218706800	12440	12440	12440	12440	0
473	20240430	125800	218706800	12440	12440	12440	12440	0
474	20240430	125700	218706800	12440	12440	12440	12440	0
475	20240430	125600	218706800	12440	12440	12440	12440	0
476	20240430	125500	218706800	12440	12440	12440	12440	324
477	20240430	125400	214676240	12440	12440	12440	12440	25
478	20240430	125300	214365240	12440	12420	12440	12420	427
479	20240430	125200	209059840	12410	12430	12430	12400	2168
480	20240430	125100	182159950	12430	12430	12430	12430	0
481	20240430	125000	182159950	12430	12430	12430	12430	0
482	20240430	124900	182159950	12430	12430	12430	12430	0
483	20240430	124800	182159950	12430	12430	12430	12430	0
484	20240430	124700	182159950	12430	12430	12430	12430	0
485	20240430	124600	182159950	12430	12430	12430	12430	20
486	20240430	124500	181911350	12430	12430	12430	12430	7
487	20240430	124400	181824340	12440	12440	12440	12440	81
488	20240430	124300	180816700	12440	12440	12440	12440	1
489	20240430	124200	180804260	12440	12440	12440	12440	1
490	20240430	124100	180791820	12440	12440	12440	12440	0
491	20240430	124000	180791820	12440	12440	12440	12440	100
492	20240430	123900	179547820	12430	12430	12430	12430	0
493	20240430	123800	179547820	12430	12430	12430	12430	9
494	20240430	123700	179435950	12440	12440	12440	12440	0
495	20240430	123600	179435950	12440	12440	12440	12440	3
496	20240430	123500	179398630	12430	12430	12430	12430	0
497	20240430	123400	179398630	12430	12430	12430	12430	0
498	20240430	123300	179398630	12430	12430	12430	12430	0
499	20240430	123200	179398630	12430	12430	12430	12430	91
500	20240430	123100	178267500	12440	12440	12440	12440	0
501	20240430	123000	178267500	12440	12440	12440	12440	0
502	20240430	122900	178267500	12440	12440	12440	12440	0
503	20240430	122800	178267500	12440	12440	12440	12440	0
504	20240430	122700	178267500	12440	12440	12440	12440	0
505	20240430	122600	178267500	12440	12440	12440	12440	0
506	20240430	122500	178267500	12440	12440	12440	12440	2
507	20240430	122400	178242620	12420	12420	12420	12420	0
508	20240430	122300	178242620	12420	12420	12420	12420	0
509	20240430	122200	178242620	12420	12420	12420	12420	0
510	20240430	122100	178242620	12420	12420	12420	12420	0
511	20240430	122000	178242620	12420	12420	12420	12420	0
512	20240430	121900	178242620	12420	12410	12420	12410	72
513	20240430	121800	177349070	12410	12410	12410	12410	231
514	20240430	121700	174482360	12410	12410	12410	12410	2
515	20240430	121600	174457540	12410	12410	12410	12410	1
516	20240430	121500	174445130	12410	12410	12410	12410	0
517	20240430	121400	174445130	12410	12410	12410	12410	2
518	20240430	121300	174420310	12410	12410	12410	12410	0
519	20240430	121200	174420310	12410	12410	12410	12410	0
520	20240430	121100	174420310	12410	12410	12410	12410	0
521	20240430	121000	174420310	12410	12410	12410	12410	10
522	20240430	120900	174296210	12410	12410	12410	12410	36
523	20240430	120800	173849450	12410	12410	12410	12410	2
524	20240430	120700	173824630	12410	12410	12410	12410	20
525	20240430	120600	173576430	12410	12410	12410	12410	0
526	20240430	120500	173576430	12410	12410	12410	12410	0
527	20240430	120400	173576430	12410	12410	12410	12410	0
528	20240430	120300	173576430	12410	12410	12410	12410	0
529	20240430	120200	173576430	12410	12400	12410	12400	414
530	20240430	120100	168442720	12400	12400	12400	12400	0
531	20240430	120000	168442720	12400	12400	12400	12400	2
532	20240430	115900	168417920	12400	12400	12400	12400	0
533	20240430	115800	168417920	12400	12400	12400	12400	88
534	20240430	115700	167326720	12400	12390	12400	12390	36
535	20240430	115600	166880330	12400	12420	12420	12400	1362
536	20240430	115500	149984880	12420	12420	12420	12420	91
537	20240430	115400	148854660	12430	12430	12430	12430	42
538	20240430	115300	148332600	12440	12440	12440	12440	10
539	20240430	115200	148208200	12440	12440	12440	12440	20
540	20240430	115100	147959400	12440	12440	12440	12440	0
541	20240430	115000	147959400	12440	12440	12440	12440	0
542	20240430	114900	147959400	12440	12440	12440	12440	0
543	20240430	114800	147959400	12440	12440	12440	12440	0
544	20240430	114700	147959400	12440	12430	12440	12430	7
545	20240430	114600	147872380	12440	12440	12440	12440	1
546	20240430	114500	147859940	12430	12430	12430	12430	0
547	20240430	114400	147859940	12430	12430	12430	12430	0
548	20240430	114300	147859940	12430	12430	12430	12430	0
549	20240430	114200	147859940	12430	12430	12430	12430	0
550	20240430	114100	147859940	12430	12430	12430	12430	0
551	20240430	114000	147859940	12430	12430	12430	12430	0
552	20240430	113900	147859940	12430	12430	12430	12430	0
553	20240430	113800	147859940	12430	12430	12430	12430	0
554	20240430	113700	147859940	12430	12430	12430	12430	0
555	20240430	113600	147859940	12430	12430	12430	12430	0
556	20240430	113500	147859940	12430	12430	12430	12430	0
557	20240430	113400	147859940	12430	12430	12430	12430	0
558	20240430	113300	147859940	12430	12430	12430	12430	82
559	20240430	113200	146840680	12430	12430	12430	12430	0
560	20240430	113100	146840680	12430	12450	12450	12420	2061
561	20240430	113000	121231330	12440	12460	12460	12440	1260
562	20240430	112900	105550200	12470	12470	12470	12470	0
563	20240430	112800	105550200	12470	12470	12470	12470	0
564	20240430	112700	105550200	12470	12470	12470	12470	0
565	20240430	112600	105550200	12470	12470	12470	12470	0
566	20240430	112500	105550200	12470	12470	12470	12470	0
567	20240430	112400	105550200	12470	12470	12470	12470	0
568	20240430	112300	105550200	12470	12470	12470	12470	0
569	20240430	112200	105550200	12470	12470	12470	12470	0
570	20240430	112100	105550200	12470	12470	12470	12470	2
571	20240430	112000	105525260	12470	12470	12470	12470	0
572	20240430	111900	105525260	12470	12470	12470	12470	0
573	20240430	111800	105525260	12470	12470	12470	12470	5
574	20240430	111700	105462910	12470	12470	12470	12470	100
575	20240430	111600	104215910	12470	12470	12470	12470	0
576	20240430	111500	104215910	12470	12470	12470	12470	0
577	20240430	111400	104215910	12470	12470	12470	12470	0
578	20240430	111300	104215910	12470	12470	12470	12470	50
579	20240430	111200	103592410	12470	12470	12470	12470	0
580	20240430	111100	103592410	12470	12470	12470	12470	91
581	20240430	111000	102457640	12470	12470	12470	12470	0
582	20240430	110900	102457640	12470	12470	12470	12470	5
583	20240430	110800	102395290	12460	12460	12460	12460	0
584	20240430	110700	102395290	12460	12460	12460	12460	0
585	20240430	110600	102395290	12460	12460	12460	12460	0
586	20240430	110500	102395290	12460	12460	12460	12460	0
587	20240430	110400	102395290	12460	12460	12460	12460	0
588	20240430	110300	102395290	12460	12460	12460	12460	0
589	20240430	110200	102395290	12460	12460	12460	12460	6
590	20240430	110100	102320530	12460	12460	12460	12460	0
591	20240430	110000	102320530	12460	12460	12460	12460	0
592	20240430	105900	102320530	12460	12460	12460	12460	0
593	20240430	105800	102320530	12460	12450	12480	12450	1311
594	20240430	105700	85995200	12450	12500	12500	12450	2298
595	20240430	105600	57356810	12500	12470	12500	12450	1358
596	20240430	105500	40443830	12470	12470	12470	12470	0
597	20240430	105400	40443830	12470	12470	12470	12470	0
598	20240430	105300	40443830	12470	12470	12470	12470	78
599	20240430	105200	39471170	12470	12470	12470	12470	10
600	20240430	105100	39346470	12470	12470	12470	12470	0
601	20240430	105000	39346470	12470	12470	12470	12470	22
602	20240430	104900	39072130	12470	12470	12470	12470	37
603	20240430	104800	38610740	12470	12470	12470	12470	0
604	20240430	104700	38610740	12470	12470	12470	12470	10
605	20240430	104600	38486040	12460	12460	12460	12460	149
606	20240430	104500	36629500	12470	12470	12470	12460	158
607	20240430	104400	34659260	12480	12480	12480	12480	1
608	20240430	104300	34646780	12470	12470	12470	12470	0
609	20240430	104200	34646780	12470	12470	12470	12470	0
610	20240430	104100	34646780	12470	12470	12470	12470	0
611	20240430	104000	34646780	12470	12470	12470	12470	0
612	20240430	103900	34646780	12470	12470	12470	12470	0
613	20240430	103800	34646780	12470	12470	12470	12470	0
614	20240430	103700	34646780	12470	12470	12470	12470	0
615	20240430	103600	34646780	12470	12470	12470	12470	0
616	20240430	103500	34646780	12470	12470	12470	12470	0
617	20240430	103400	34646780	12470	12470	12470	12470	0
618	20240430	103300	34646780	12470	12470	12470	12470	0
619	20240430	103200	34646780	12470	12470	12470	12470	50
620	20240430	103100	34023280	12470	12470	12470	12470	11
621	20240430	103000	33886110	12480	12480	12480	12480	0
622	20240430	102900	33886110	12480	12480	12480	12480	1
623	20240430	102800	33873630	12480	12480	12480	12480	10
624	20240430	102700	33748830	12470	12470	12470	12470	0
625	20240430	102600	33748830	12470	12470	12470	12470	0
626	20240430	102500	33748830	12470	12470	12470	12470	0
627	20240430	102400	33748830	12470	12470	12470	12470	0
628	20240430	102300	33748830	12470	12480	12480	12470	170
629	20240430	102200	31628900	12480	12480	12480	12480	0
630	20240430	102100	31628900	12480	12480	12480	12480	0
631	20240430	102000	31628900	12480	12480	12480	12480	3
632	20240430	101900	31591460	12480	12480	12480	12480	19
633	20240430	101800	31354340	12480	12490	12490	12480	197
634	20240430	101700	28895720	12490	12490	12490	12490	0
635	20240430	101600	28895720	12490	12490	12490	12490	0
636	20240430	101500	28895720	12490	12490	12490	12490	298
637	20240430	101400	25173700	12490	12490	12490	12490	0
638	20240430	101300	25173700	12490	12490	12490	12490	71
639	20240430	101200	24286910	12480	12480	12480	12480	0
640	20240430	101100	24286910	12480	12480	12480	12480	0
641	20240430	101000	24286910	12480	12480	12480	12480	11
642	20240430	100900	24149630	12490	12490	12490	12490	1
643	20240430	100800	24137140	12490	12490	12490	12490	13
644	20240430	100700	23974770	12490	12490	12490	12490	30
645	20240430	100600	23600070	12480	12480	12480	12480	0
646	20240430	100500	23600070	12480	12490	12490	12480	89
647	20240430	100400	22488560	12490	12490	12490	12490	20
648	20240430	100300	22238760	12500	12500	12500	12500	0
649	20240430	100200	22238760	12500	12500	12500	12500	1
650	20240430	100100	22226260	12490	12490	12490	12490	0
651	20240430	100000	22226260	12490	12490	12490	12490	1
652	20240430	095900	22213770	12500	12500	12500	12500	0
653	20240430	095800	22213770	12500	12500	12500	12500	0
654	20240430	095700	22213770	12500	12500	12500	12500	0
655	20240430	095600	22213770	12500	12500	12500	12500	0
656	20240430	095500	22213770	12500	12500	12500	12500	1
657	20240430	095400	22201270	12500	12500	12500	12500	0
658	20240430	095300	22201270	12500	12500	12500	12500	0
659	20240430	095200	22201270	12500	12500	12500	12500	10
660	20240430	095100	22076270	12490	12490	12490	12490	68
661	20240430	095000	21226950	12500	12500	12500	12500	1
662	20240430	094900	21214450	12500	12500	12500	12500	0
663	20240430	094800	21214450	12500	12500	12500	12500	51
664	20240430	094700	20576950	12500	12500	12500	12500	10
665	20240430	094600	20451950	12500	12500	12500	12500	64
666	20240430	094500	19651950	12500	12500	12500	12500	0
667	20240430	094400	19651950	12500	12500	12500	12500	0
668	20240430	094300	19651950	12500	12500	12500	12500	36
669	20240430	094200	19201950	12500	12500	12500	12500	56
670	20240430	094100	18501950	12510	12510	12510	12510	30
671	20240430	094000	18126650	12510	12510	12510	12510	11
672	20240430	093900	17989040	12510	12490	12510	12490	45
673	20240430	093800	17426960	12490	12480	12490	12470	109
674	20240430	093700	16067030	12480	12500	12500	12480	370
675	20240430	093600	11446590	12490	12490	12490	12490	0
676	20240430	093500	11446590	12490	12510	12510	12490	95
677	20240430	093400	10259050	12520	12520	12520	12520	0
678	20240430	093300	10259050	12520	12520	12520	12520	0
679	20240430	093200	10259050	12520	12520	12520	12520	1
680	20240430	093100	10246530	12520	12520	12520	12510	39
681	20240430	093000	9758410	12520	12520	12520	12520	0
682	20240430	092900	9758410	12520	12500	12520	12500	142
683	20240430	092800	7983170	12490	12490	12490	12490	0
684	20240430	092700	7983170	12490	12490	12490	12490	23
685	20240430	092600	7695900	12500	12500	12500	12500	2
686	20240430	092500	7670900	12500	12500	12500	12500	1
687	20240430	092400	7658400	12500	12500	12500	12500	6
688	20240430	092300	7583400	12500	12500	12500	12500	34
689	20240430	092200	7158400	12510	12510	12510	12510	3
690	20240430	092100	7120870	12510	12500	12510	12500	47
691	20240430	092000	6533290	12500	12500	12500	12500	0
692	20240430	091900	6533290	12500	12500	12500	12500	0
693	20240430	091800	6533290	12500	12500	12500	12500	61
694	20240430	091700	5770790	12520	12520	12520	12520	0
695	20240430	091600	5770790	12520	12540	12550	12520	16
696	20240430	091500	5570390	12540	12510	12550	12510	52
697	20240430	091400	4919470	12500	12490	12510	12490	59
698	20240430	091300	4182460	12500	12530	12550	12500	30
699	20240430	091200	3807380	12500	12490	12550	12460	52
700	20240430	091100	3158450	12490	12490	12490	12490	0
701	20240430	091000	3158450	12490	12490	12490	12490	0
702	20240430	090900	3158450	12490	12560	12560	12490	67
703	20240430	090800	2321550	12500	12500	12500	12500	15
704	20240430	090700	2134050	12580	12580	12580	12580	0
705	20240430	090600	2134050	12580	12580	12580	12580	0
706	20240430	090500	2134050	12580	12580	12580	12580	0
707	20240430	090400	2134050	12580	12580	12580	12580	73
708	20240430	090300	1215710	12580	12580	12580	12580	3
709	20240430	090200	1177970	12590	12590	12590	12590	0
710	20240430	090100	1177970	12590	12590	12590	12590	3
711	20240430	090000	1140200	12470	12600	12600	12450	91