KissMeData/402030/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212900	612730550	24000	24000	24000	24000	950
3	20240430	212800	612730550	24000	24000	24000	24000	0
4	20240430	212700	612730550	24000	24000	24000	24000	0
5	20240430	212600	612730550	24000	24000	24000	24000	0
6	20240430	212500	612730550	24000	24000	24000	24000	0
7	20240430	212400	612730550	24000	24000	24000	24000	0
8	20240430	212300	612730550	24000	24000	24000	24000	0
9	20240430	212200	612730550	24000	24000	24000	24000	0
10	20240430	212100	612730550	24000	24000	24000	24000	0
11	20240430	212000	612730550	24000	24000	24000	24000	0
12	20240430	211900	612730550	24000	24000	24000	24000	0
13	20240430	211800	612730550	24000	24000	24000	24000	0
14	20240430	211700	612730550	24000	24000	24000	24000	0
15	20240430	211600	612730550	24000	24000	24000	24000	0
16	20240430	211500	612730550	24000	24000	24000	24000	0
17	20240430	211400	612730550	24000	24000	24000	24000	0
18	20240430	211300	612730550	24000	24000	24000	24000	0
19	20240430	211200	612730550	24000	24000	24000	24000	0
20	20240430	211100	612730550	24000	24000	24000	24000	0
21	20240430	211000	612730550	24000	24000	24000	24000	0
22	20240430	210900	612730550	24000	24000	24000	24000	0
23	20240430	210800	612730550	24000	24000	24000	24000	0
24	20240430	210700	612730550	24000	24000	24000	24000	0
25	20240430	210600	612730550	24000	24000	24000	24000	0
26	20240430	210500	612730550	24000	24000	24000	24000	0
27	20240430	210400	612730550	24000	24000	24000	24000	0
28	20240430	210300	612730550	24000	24000	24000	24000	0
29	20240430	210200	612730550	24000	24000	24000	24000	0
30	20240430	210100	612730550	24000	24000	24000	24000	0
31	20240430	210000	612730550	24000	24000	24000	24000	0
32	20240430	205900	612730550	24000	24000	24000	24000	950
33	20240430	205800	612730550	24000	24000	24000	24000	0
34	20240430	205700	612730550	24000	24000	24000	24000	0
35	20240430	205600	612730550	24000	24000	24000	24000	0
36	20240430	205500	612730550	24000	24000	24000	24000	0
37	20240430	205400	612730550	24000	24000	24000	24000	0
38	20240430	205300	612730550	24000	24000	24000	24000	0
39	20240430	205200	612730550	24000	24000	24000	24000	0
40	20240430	205100	612730550	24000	24000	24000	24000	0
41	20240430	205000	612730550	24000	24000	24000	24000	0
42	20240430	204900	612730550	24000	24000	24000	24000	0
43	20240430	204800	612730550	24000	24000	24000	24000	0
44	20240430	204700	612730550	24000	24000	24000	24000	0
45	20240430	204600	612730550	24000	24000	24000	24000	0
46	20240430	204500	612730550	24000	24000	24000	24000	0
47	20240430	204400	612730550	24000	24000	24000	24000	0
48	20240430	204300	612730550	24000	24000	24000	24000	0
49	20240430	204200	612730550	24000	24000	24000	24000	0
50	20240430	204100	612730550	24000	24000	24000	24000	0
51	20240430	204000	612730550	24000	24000	24000	24000	0
52	20240430	203900	612730550	24000	24000	24000	24000	0
53	20240430	203800	612730550	24000	24000	24000	24000	0
54	20240430	203700	612730550	24000	24000	24000	24000	0
55	20240430	203600	612730550	24000	24000	24000	24000	0
56	20240430	203500	612730550	24000	24000	24000	24000	0
57	20240430	203400	612730550	24000	24000	24000	24000	0
58	20240430	203300	612730550	24000	24000	24000	24000	0
59	20240430	203200	612730550	24000	24000	24000	24000	0
60	20240430	203100	612730550	24000	24000	24000	24000	0
61	20240430	203000	612730550	24000	24000	24000	24000	0
62	20240430	202900	612730550	24000	24000	24000	24000	950
63	20240430	202800	612730550	24000	24000	24000	24000	0
64	20240430	202700	612730550	24000	24000	24000	24000	0
65	20240430	202600	612730550	24000	24000	24000	24000	0
66	20240430	202500	612730550	24000	24000	24000	24000	0
67	20240430	202400	612730550	24000	24000	24000	24000	0
68	20240430	202300	612730550	24000	24000	24000	24000	0
69	20240430	202200	612730550	24000	24000	24000	24000	0
70	20240430	202100	612730550	24000	24000	24000	24000	0
71	20240430	202000	612730550	24000	24000	24000	24000	0
72	20240430	201900	612730550	24000	24000	24000	24000	0
73	20240430	201800	612730550	24000	24000	24000	24000	0
74	20240430	201700	612730550	24000	24000	24000	24000	0
75	20240430	201600	612730550	24000	24000	24000	24000	0
76	20240430	201500	612730550	24000	24000	24000	24000	0
77	20240430	201400	612730550	24000	24000	24000	24000	0
78	20240430	201300	612730550	24000	24000	24000	24000	0
79	20240430	201200	612730550	24000	24000	24000	24000	0
80	20240430	201100	612730550	24000	24000	24000	24000	0
81	20240430	201000	612730550	24000	24000	24000	24000	0
82	20240430	200900	612730550	24000	24000	24000	24000	0
83	20240430	200800	612730550	24000	24000	24000	24000	0
84	20240430	200700	612730550	24000	24000	24000	24000	0
85	20240430	200600	612730550	24000	24000	24000	24000	0
86	20240430	200500	612730550	24000	24000	24000	24000	0
87	20240430	200400	612730550	24000	24000	24000	24000	0
88	20240430	200300	612730550	24000	24000	24000	24000	0
89	20240430	200200	612730550	24000	24000	24000	24000	0
90	20240430	200100	612730550	24000	24000	24000	24000	0
91	20240430	200000	612730550	24000	24000	24000	24000	0
92	20240430	195900	612730550	24000	24000	24000	24000	950
93	20240430	195800	612730550	24000	24000	24000	24000	0
94	20240430	195700	612730550	24000	24000	24000	24000	0
95	20240430	195600	612730550	24000	24000	24000	24000	0
96	20240430	195500	612730550	24000	24000	24000	24000	0
97	20240430	195400	612730550	24000	24000	24000	24000	0
98	20240430	195300	612730550	24000	24000	24000	24000	0
99	20240430	195200	612730550	24000	24000	24000	24000	0
100	20240430	195100	612730550	24000	24000	24000	24000	0
101	20240430	195000	612730550	24000	24000	24000	24000	0
102	20240430	194900	612730550	24000	24000	24000	24000	0
103	20240430	194800	612730550	24000	24000	24000	24000	0
104	20240430	194700	612730550	24000	24000	24000	24000	0
105	20240430	194600	612730550	24000	24000	24000	24000	0
106	20240430	194500	612730550	24000	24000	24000	24000	0
107	20240430	194400	612730550	24000	24000	24000	24000	0
108	20240430	194300	612730550	24000	24000	24000	24000	0
109	20240430	194200	612730550	24000	24000	24000	24000	0
110	20240430	194100	612730550	24000	24000	24000	24000	0
111	20240430	194000	612730550	24000	24000	24000	24000	0
112	20240430	193900	612730550	24000	24000	24000	24000	0
113	20240430	193800	612730550	24000	24000	24000	24000	0
114	20240430	193700	612730550	24000	24000	24000	24000	0
115	20240430	193600	612730550	24000	24000	24000	24000	0
116	20240430	193500	612730550	24000	24000	24000	24000	0
117	20240430	193400	612730550	24000	24000	24000	24000	0
118	20240430	193300	612730550	24000	24000	24000	24000	0
119	20240430	193200	612730550	24000	24000	24000	24000	0
120	20240430	193100	612730550	24000	24000	24000	24000	0
121	20240430	193000	612730550	24000	24000	24000	24000	0
122	20240430	192900	612730550	24000	24000	24000	24000	950
123	20240430	192800	612730550	24000	24000	24000	24000	0
124	20240430	192700	612730550	24000	24000	24000	24000	0
125	20240430	192600	612730550	24000	24000	24000	24000	0
126	20240430	192500	612730550	24000	24000	24000	24000	0
127	20240430	192400	612730550	24000	24000	24000	24000	0
128	20240430	192300	612730550	24000	24000	24000	24000	0
129	20240430	192200	612730550	24000	24000	24000	24000	0
130	20240430	192100	612730550	24000	24000	24000	24000	0
131	20240430	192000	612730550	24000	24000	24000	24000	0
132	20240430	191900	612730550	24000	24000	24000	24000	0
133	20240430	191800	612730550	24000	24000	24000	24000	0
134	20240430	191700	612730550	24000	24000	24000	24000	0
135	20240430	191600	612730550	24000	24000	24000	24000	0
136	20240430	191500	612730550	24000	24000	24000	24000	0
137	20240430	191400	612730550	24000	24000	24000	24000	0
138	20240430	191300	612730550	24000	24000	24000	24000	0
139	20240430	191200	612730550	24000	24000	24000	24000	0
140	20240430	191100	612730550	24000	24000	24000	24000	0
141	20240430	191000	612730550	24000	24000	24000	24000	0
142	20240430	190900	612730550	24000	24000	24000	24000	0
143	20240430	190800	612730550	24000	24000	24000	24000	0
144	20240430	190700	612730550	24000	24000	24000	24000	0
145	20240430	190600	612730550	24000	24000	24000	24000	0
146	20240430	190500	612730550	24000	24000	24000	24000	0
147	20240430	190400	612730550	24000	24000	24000	24000	0
148	20240430	190300	612730550	24000	24000	24000	24000	0
149	20240430	190200	612730550	24000	24000	24000	24000	0
150	20240430	190100	612730550	24000	24000	24000	24000	0
151	20240430	190000	612730550	24000	24000	24000	24000	0
152	20240430	185900	612730550	24000	24000	24000	24000	950
153	20240430	185800	612730550	24000	24000	24000	24000	0
154	20240430	185700	612730550	24000	24000	24000	24000	0
155	20240430	185600	612730550	24000	24000	24000	24000	0
156	20240430	185500	612730550	24000	24000	24000	24000	0
157	20240430	185400	612730550	24000	24000	24000	24000	0
158	20240430	185300	612730550	24000	24000	24000	24000	0
159	20240430	185200	612730550	24000	24000	24000	24000	0
160	20240430	185100	612730550	24000	24000	24000	24000	0
161	20240430	185000	612730550	24000	24000	24000	24000	0
162	20240430	184900	612730550	24000	24000	24000	24000	0
163	20240430	184800	612730550	24000	24000	24000	24000	0
164	20240430	184700	612730550	24000	24000	24000	24000	0
165	20240430	184600	612730550	24000	24000	24000	24000	0
166	20240430	184500	612730550	24000	24000	24000	24000	0
167	20240430	184400	612730550	24000	24000	24000	24000	0
168	20240430	184300	612730550	24000	24000	24000	24000	0
169	20240430	184200	612730550	24000	24000	24000	24000	0
170	20240430	184100	612730550	24000	24000	24000	24000	0
171	20240430	184000	612730550	24000	24000	24000	24000	0
172	20240430	183900	612730550	24000	24000	24000	24000	0
173	20240430	183800	612730550	24000	24000	24000	24000	0
174	20240430	183700	612730550	24000	24000	24000	24000	0
175	20240430	183600	612730550	24000	24000	24000	24000	0
176	20240430	183500	612730550	24000	24000	24000	24000	0
177	20240430	183400	612730550	24000	24000	24000	24000	0
178	20240430	183300	612730550	24000	24000	24000	24000	0
179	20240430	183200	612730550	24000	24000	24000	24000	0
180	20240430	183100	612730550	24000	24000	24000	24000	0
181	20240430	183000	612730550	24000	24000	24000	24000	0
182	20240430	182900	612730550	24000	24000	24000	24000	950
183	20240430	182800	612730550	24000	24000	24000	24000	0
184	20240430	182700	612730550	24000	24000	24000	24000	0
185	20240430	182600	612730550	24000	24000	24000	24000	0
186	20240430	182500	612730550	24000	24000	24000	24000	0
187	20240430	182400	612730550	24000	24000	24000	24000	0
188	20240430	182300	612730550	24000	24000	24000	24000	0
189	20240430	182200	612730550	24000	24000	24000	24000	0
190	20240430	182100	612730550	24000	24000	24000	24000	0
191	20240430	182000	612730550	24000	24000	24000	24000	0
192	20240430	181900	612730550	24000	24000	24000	24000	0
193	20240430	181800	612730550	24000	24000	24000	24000	0
194	20240430	181700	612730550	24000	24000	24000	24000	0
195	20240430	181600	612730550	24000	24000	24000	24000	0
196	20240430	181500	612730550	24000	24000	24000	24000	0
197	20240430	181400	612730550	24000	24000	24000	24000	0
198	20240430	181300	612730550	24000	24000	24000	24000	0
199	20240430	181200	612730550	24000	24000	24000	24000	0
200	20240430	181100	612730550	24000	24000	24000	24000	0
201	20240430	181000	612730550	24000	24000	24000	24000	0
202	20240430	180900	612730550	24000	24000	24000	24000	0
203	20240430	180800	612730550	24000	24000	24000	24000	0
204	20240430	180700	612730550	24000	24000	24000	24000	0
205	20240430	180600	612730550	24000	24000	24000	24000	0
206	20240430	180500	612730550	24000	24000	24000	24000	0
207	20240430	180400	612730550	24000	24000	24000	24000	0
208	20240430	180300	612730550	24000	24000	24000	24000	0
209	20240430	180200	612730550	24000	24000	24000	24000	0
210	20240430	180100	612730550	24000	24000	24000	24000	0
211	20240430	180000	612730550	24000	24000	24000	24000	0
212	20240430	175900	612730550	24000	24000	24000	24000	950
213	20240430	175800	612730550	24000	24000	24000	24000	0
214	20240430	175700	612730550	24000	24000	24000	24000	0
215	20240430	175600	612730550	24000	24000	24000	24000	0
216	20240430	175500	612730550	24000	24000	24000	24000	0
217	20240430	175400	612730550	24000	24000	24000	24000	0
218	20240430	175300	612730550	24000	24000	24000	24000	0
219	20240430	175200	612730550	24000	24000	24000	24000	0
220	20240430	175100	612730550	24000	24000	24000	24000	0
221	20240430	175000	612730550	24000	24000	24000	24000	0
222	20240430	174900	612730550	24000	24000	24000	24000	0
223	20240430	174800	612730550	24000	24000	24000	24000	0
224	20240430	174700	612730550	24000	24000	24000	24000	0
225	20240430	174600	612730550	24000	24000	24000	24000	0
226	20240430	174500	612730550	24000	24000	24000	24000	0
227	20240430	174400	612730550	24000	24000	24000	24000	0
228	20240430	174300	612730550	24000	24000	24000	24000	0
229	20240430	174200	612730550	24000	24000	24000	24000	0
230	20240430	174100	612730550	24000	24000	24000	24000	0
231	20240430	174000	612730550	24000	24000	24000	24000	0
232	20240430	173900	612730550	24000	24000	24000	24000	0
233	20240430	173800	612730550	24000	24000	24000	24000	0
234	20240430	173700	612730550	24000	24000	24000	24000	0
235	20240430	173600	612730550	24000	24000	24000	24000	0
236	20240430	173500	612730550	24000	24000	24000	24000	0
237	20240430	173400	612730550	24000	24000	24000	24000	0
238	20240430	173300	612730550	24000	24000	24000	24000	0
239	20240430	173200	612730550	24000	24000	24000	24000	0
240	20240430	173100	612730550	24000	24000	24000	24000	0
241	20240430	173000	612730550	24000	24000	24000	24000	0
242	20240430	172900	612730550	24000	24000	24000	24000	950
243	20240430	172800	612730550	24000	24000	24000	24000	0
244	20240430	172700	612730550	24000	24000	24000	24000	0
245	20240430	172600	612730550	24000	24000	24000	24000	0
246	20240430	172500	612730550	24000	24000	24000	24000	0
247	20240430	172400	612730550	24000	24000	24000	24000	0
248	20240430	172300	612730550	24000	24000	24000	24000	0
249	20240430	172200	612730550	24000	24000	24000	24000	0
250	20240430	172100	612730550	24000	24000	24000	24000	0
251	20240430	172000	612730550	24000	24000	24000	24000	0
252	20240430	171900	612730550	24000	24000	24000	24000	0
253	20240430	171800	612730550	24000	24000	24000	24000	0
254	20240430	171700	612730550	24000	24000	24000	24000	0
255	20240430	171600	612730550	24000	24000	24000	24000	0
256	20240430	171500	612730550	24000	24000	24000	24000	0
257	20240430	171400	612730550	24000	24000	24000	24000	0
258	20240430	171300	612730550	24000	24000	24000	24000	0
259	20240430	171200	612730550	24000	24000	24000	24000	0
260	20240430	171100	612730550	24000	24000	24000	24000	0
261	20240430	171000	612730550	24000	24000	24000	24000	0
262	20240430	170900	612730550	24000	24000	24000	24000	0
263	20240430	170800	612730550	24000	24000	24000	24000	0
264	20240430	170700	612730550	24000	24000	24000	24000	0
265	20240430	170600	612730550	24000	24000	24000	24000	0
266	20240430	170500	612730550	24000	24000	24000	24000	0
267	20240430	170400	612730550	24000	24000	24000	24000	0
268	20240430	170300	612730550	24000	24000	24000	24000	0
269	20240430	170200	612730550	24000	24000	24000	24000	0
270	20240430	170100	612730550	24000	24000	24000	24000	0
271	20240430	170000	612730550	24000	24000	24000	24000	0
272	20240430	165900	612730550	24000	24000	24000	24000	950
273	20240430	165800	612730550	24000	24000	24000	24000	0
274	20240430	165700	612730550	24000	24000	24000	24000	0
275	20240430	165600	612730550	24000	24000	24000	24000	0
276	20240430	165500	612730550	24000	24000	24000	24000	0
277	20240430	165400	612730550	24000	24000	24000	24000	0
278	20240430	165300	612730550	24000	24000	24000	24000	0
279	20240430	165200	612730550	24000	24000	24000	24000	0
280	20240430	165100	612730550	24000	24000	24000	24000	0
281	20240430	165000	612730550	24000	24000	24000	24000	0
282	20240430	164900	612730550	24000	24000	24000	24000	0
283	20240430	164800	612730550	24000	24000	24000	24000	0
284	20240430	164700	612730550	24000	24000	24000	24000	0
285	20240430	164600	612730550	24000	24000	24000	24000	0
286	20240430	164500	612730550	24000	24000	24000	24000	0
287	20240430	164400	612730550	24000	24000	24000	24000	0
288	20240430	164300	612730550	24000	24000	24000	24000	0
289	20240430	164200	612730550	24000	24000	24000	24000	0
290	20240430	164100	612730550	24000	24000	24000	24000	0
291	20240430	164000	612730550	24000	24000	24000	24000	0
292	20240430	163900	612730550	24000	24000	24000	24000	0
293	20240430	163800	612730550	24000	24000	24000	24000	0
294	20240430	163700	612730550	24000	24000	24000	24000	0
295	20240430	163600	612730550	24000	24000	24000	24000	0
296	20240430	163500	612730550	24000	24000	24000	24000	0
297	20240430	163400	612730550	24000	24000	24000	24000	0
298	20240430	163300	612730550	24000	24000	24000	24000	0
299	20240430	163200	612730550	24000	24000	24000	24000	0
300	20240430	163100	612730550	24000	24000	24000	24000	0
301	20240430	163000	612730550	24000	24000	24000	24000	0
302	20240430	162900	612730550	24000	24000	24000	24000	950
303	20240430	162800	612730550	24000	24000	24000	24000	0
304	20240430	162700	612730550	24000	24000	24000	24000	0
305	20240430	162600	612730550	24000	24000	24000	24000	0
306	20240430	162500	612730550	24000	24000	24000	24000	0
307	20240430	162400	612730550	24000	24000	24000	24000	0
308	20240430	162300	612730550	24000	24000	24000	24000	0
309	20240430	162200	612730550	24000	24000	24000	24000	0
310	20240430	162100	612730550	24000	24000	24000	24000	0
311	20240430	162000	612730550	24000	24000	24000	24000	0
312	20240430	161900	612730550	24000	24000	24000	24000	0
313	20240430	161800	612730550	24000	24000	24000	24000	0
314	20240430	161700	612730550	24000	24000	24000	24000	0
315	20240430	161600	612730550	24000	24000	24000	24000	0
316	20240430	161500	612730550	24000	24000	24000	24000	0
317	20240430	161400	612730550	24000	24000	24000	24000	0
318	20240430	161300	612730550	24000	24000	24000	24000	0
319	20240430	161200	612730550	24000	24000	24000	24000	0
320	20240430	161100	612730550	24000	24000	24000	24000	0
321	20240430	161000	612730550	24000	24000	24000	24000	0
322	20240430	160900	612730550	24000	24000	24000	24000	0
323	20240430	160800	612730550	24000	24000	24000	24000	0
324	20240430	160700	612730550	24000	24000	24000	24000	0
325	20240430	160600	612730550	24000	24000	24000	24000	0
326	20240430	160500	612730550	24000	24000	24000	24000	0
327	20240430	160400	612730550	24000	24000	24000	24000	0
328	20240430	160300	612730550	24000	24000	24000	24000	0
329	20240430	160200	612730550	24000	24000	24000	24000	0
330	20240430	160100	612730550	24000	24000	24000	24000	0
331	20240430	160000	612730550	24000	24000	24000	24000	0
332	20240430	155900	612730550	24000	24000	24000	24000	950
333	20240430	155800	612730550	24000	24000	24000	24000	0
334	20240430	155700	612730550	24000	24000	24000	24000	0
335	20240430	155600	612730550	24000	24000	24000	24000	0
336	20240430	155500	612730550	24000	24000	24000	24000	0
337	20240430	155400	612730550	24000	24000	24000	24000	0
338	20240430	155300	612730550	24000	24000	24000	24000	0
339	20240430	155200	612730550	24000	24000	24000	24000	0
340	20240430	155100	612730550	24000	24000	24000	24000	0
341	20240430	155000	612730550	24000	24000	24000	24000	0
342	20240430	154900	612730550	24000	24000	24000	24000	0
343	20240430	154800	612730550	24000	24000	24000	24000	0
344	20240430	154700	612730550	24000	24000	24000	24000	0
345	20240430	154600	612730550	24000	24000	24000	24000	0
346	20240430	154500	612730550	24000	24000	24000	24000	0
347	20240430	154400	612730550	24000	24000	24000	24000	0
348	20240430	154300	612730550	24000	24000	24000	24000	0
349	20240430	154200	612730550	24000	24000	24000	24000	0
350	20240430	154100	612730550	24000	24000	24000	24000	0
351	20240430	154000	612730550	24000	24000	24000	24000	0
352	20240430	153900	612730550	24000	24000	24000	24000	0
353	20240430	153800	612730550	24000	24000	24000	24000	0
354	20240430	153700	612730550	24000	24000	24000	24000	0
355	20240430	153600	612730550	24000	24000	24000	24000	0
356	20240430	153500	612730550	24000	24000	24000	24000	0
357	20240430	153400	612730550	24000	24000	24000	24000	0
358	20240430	153300	612730550	24000	24000	24000	24000	0
359	20240430	153200	612730550	24000	24000	24000	24000	0
360	20240430	153100	612730550	24000	24000	24000	24000	0
361	20240430	153000	612730550	24000	24000	24000	24000	950
362	20240430	152900	589930550	24000	24000	24000	24000	0
363	20240430	152800	589930550	24000	24000	24000	24000	0
364	20240430	152700	589930550	24000	24000	24000	24000	0
365	20240430	152600	589930550	24000	24000	24000	24000	0
366	20240430	152500	589930550	24000	24000	24000	24000	0
367	20240430	152400	589930550	24000	24000	24000	24000	0
368	20240430	152300	589930550	24000	24000	24000	24000	0
369	20240430	152200	589930550	24000	24000	24000	24000	0
370	20240430	152100	589930550	24000	24000	24000	24000	0
371	20240430	152000	589930550	24000	24000	24000	24000	0
372	20240430	151900	589930550	24000	24000	24000	23950	24
373	20240430	151800	589355100	24000	24000	24000	24000	10
374	20240430	151700	589115100	24000	24000	24000	23950	143
375	20240430	151600	585683400	24000	24000	24000	24000	16
376	20240430	151500	585299400	23950	23950	23950	23950	0
377	20240430	151400	585299400	23950	23950	23950	23950	0
378	20240430	151300	585299400	23950	23950	23950	23950	0
379	20240430	151200	585299400	23950	23950	23950	23950	1
380	20240430	151100	585275450	23950	23950	23950	23950	1
381	20240430	151000	585251500	24000	23900	24000	23900	6
382	20240430	150900	585107700	23900	23900	23900	23900	2
383	20240430	150800	585059900	23900	24000	24000	23900	5
384	20240430	150700	584940000	23850	23850	23850	23850	0
385	20240430	150600	584940000	23850	23900	23900	23850	100
386	20240430	150500	582550250	23900	23900	23900	23900	6
387	20240430	150400	582406850	23900	23950	23950	23900	211
388	20240430	150300	577362850	23950	23950	23950	23950	85
389	20240430	150200	575327100	23950	23950	23950	23950	15
390	20240430	150100	574967850	23950	23950	23950	23950	2
391	20240430	150000	574919950	23950	23950	23950	23950	0
392	20240430	145900	574919950	23950	23950	23950	23950	0
393	20240430	145800	574919950	23950	23950	23950	23950	14
394	20240430	145700	574584650	24000	24000	24000	24000	15
395	20240430	145600	574224650	24000	24000	24000	24000	14
396	20240430	145500	573888650	23900	23900	23900	23900	7
397	20240430	145400	573721350	24000	24000	24000	24000	35
398	20240430	145300	572881350	24000	24000	24000	24000	0
399	20240430	145200	572881350	24000	24000	24000	24000	0
400	20240430	145100	572881350	24000	24000	24000	24000	5
401	20240430	145000	572761350	23900	23900	23900	23900	504
402	20240430	144900	560715750	23950	23950	23950	23950	1
403	20240430	144800	560691800	23900	23900	23900	23900	0
404	20240430	144700	560691800	23900	23900	23900	23900	0
405	20240430	144600	560691800	23900	23900	23900	23900	200
406	20240430	144500	555911800	23950	23950	23950	23950	10
407	20240430	144400	555672300	23900	23950	23950	23900	97
408	20240430	144300	553352150	24000	24000	24000	24000	2
409	20240430	144200	553304150	24000	24000	24000	24000	3
410	20240430	144100	553232150	24000	24000	24000	24000	8
411	20240430	144000	553040150	24000	24000	24000	24000	74
412	20240430	143900	551264150	24000	24000	24000	24000	557
413	20240430	143800	537896150	24000	24000	24000	24000	105
414	20240430	143700	535376150	24050	24050	24050	24050	0
415	20240430	143600	535376150	24050	24050	24050	24050	63
416	20240430	143500	533861000	24050	24050	24050	24050	10
417	20240430	143400	533620500	24050	24050	24050	24050	1
418	20240430	143300	533596450	24050	24050	24050	24050	3
419	20240430	143200	533524300	24050	24050	24050	24050	44
420	20240430	143100	532466100	24050	24050	24050	24050	0
421	20240430	143000	532466100	24050	24050	24050	24050	1
422	20240430	142900	532442050	24050	24050	24050	24050	1
423	20240430	142800	532418000	24050	24050	24050	24050	113
424	20240430	142700	529700350	24050	24050	24050	24050	158
425	20240430	142600	525900450	24000	24000	24000	24000	5
426	20240430	142500	525780450	24000	24000	24000	24000	98
427	20240430	142400	523428450	24000	24000	24000	24000	1
428	20240430	142300	523404450	24050	24050	24050	24050	0
429	20240430	142200	523404450	24050	24050	24050	24050	0
430	20240430	142100	523404450	24050	24050	24050	24050	0
431	20240430	142000	523404450	24050	24100	24100	24050	247
432	20240430	141900	517464000	24100	24050	24100	24050	323
433	20240430	141800	509695800	24100	24100	24100	24100	117
434	20240430	141700	506876100	24100	24100	24100	24100	0
435	20240430	141600	506876100	24100	24100	24100	24100	0
436	20240430	141500	506876100	24100	24100	24100	24100	2
437	20240430	141400	506827900	24100	24100	24100	24100	0
438	20240430	141300	506827900	24100	24100	24100	24100	0
439	20240430	141200	506827900	24100	24100	24100	24100	0
440	20240430	141100	506827900	24100	24100	24100	24100	11
441	20240430	141000	506562800	24100	24100	24100	24100	0
442	20240430	140900	506562800	24100	24100	24100	24100	1
443	20240430	140800	506538700	24100	24100	24100	24100	118
444	20240430	140700	503694900	24100	24100	24100	24100	643
445	20240430	140600	488198600	24100	24100	24100	24100	229
446	20240430	140500	482679700	24100	24100	24100	24100	50
447	20240430	140400	481474700	24100	24100	24100	24100	119
448	20240430	140300	478606800	24100	24100	24100	24100	0
449	20240430	140200	478606800	24100	24100	24100	24100	64
450	20240430	140100	477064400	24100	24100	24100	24100	2
451	20240430	140000	477016200	24100	24100	24100	24100	0
452	20240430	135900	477016200	24100	24100	24100	24100	0
453	20240430	135800	477016200	24100	24100	24100	24100	0
454	20240430	135700	477016200	24100	24150	24150	24100	2
455	20240430	135600	476967950	24100	24100	24100	24100	41
456	20240430	135500	475979850	24100	24100	24100	24100	1
457	20240430	135400	475955750	24100	24100	24100	24100	0
458	20240430	135300	475955750	24100	24100	24100	24100	8
459	20240430	135200	475762950	24100	24100	24100	24100	14
460	20240430	135100	475425550	24100	24100	24100	24100	397
461	20240430	135000	465857850	24100	24100	24100	24100	0
462	20240430	134900	465857850	24100	24100	24100	24100	7
463	20240430	134800	465689150	24100	24100	24100	24100	0
464	20240430	134700	465689150	24100	24100	24100	24100	0
465	20240430	134600	465689150	24100	24100	24100	24100	1
466	20240430	134500	465665050	24100	24100	24100	24100	16
467	20240430	134400	465279450	24150	24150	24150	24150	1
468	20240430	134300	465255300	24150	24150	24150	24150	17
469	20240430	134200	464844750	24150	24150	24150	24150	29
470	20240430	134100	464144400	24100	24100	24100	24100	0
471	20240430	134000	464144400	24100	24100	24100	24100	0
472	20240430	133900	464144400	24100	24100	24100	24100	3
473	20240430	133800	464072100	24150	24150	24150	24150	44
474	20240430	133700	463009500	24150	24150	24150	24150	0
475	20240430	133600	463009500	24150	24150	24150	24150	50
476	20240430	133500	461802000	24150	24150	24150	24150	40
477	20240430	133400	460836000	24100	24100	24100	24100	0
478	20240430	133300	460836000	24100	24150	24150	24100	28
479	20240430	133200	460160800	24100	24100	24100	24100	65
480	20240430	133100	458594300	24150	24150	24150	24150	1
481	20240430	133000	458570150	24100	24100	24100	24100	8
482	20240430	132900	458377350	24100	24100	24100	24100	0
483	20240430	132800	458377350	24100	24100	24100	24100	50
484	20240430	132700	457172350	24150	24150	24150	24150	0
485	20240430	132600	457172350	24150	24150	24150	24150	4
486	20240430	132500	457075750	24150	24150	24150	24150	75
487	20240430	132400	455264500	24150	24150	24150	24150	0
488	20240430	132300	455264500	24150	24150	24150	24150	10
489	20240430	132200	455023000	24150	24150	24150	24150	0
490	20240430	132100	455023000	24150	24150	24150	24150	0
491	20240430	132000	455023000	24150	24150	24150	24150	3
492	20240430	131900	454950550	24100	24100	24100	24100	0
493	20240430	131800	454950550	24100	24050	24100	24050	155
494	20240430	131700	451216550	24050	24050	24050	24050	0
495	20240430	131600	451216550	24050	24050	24050	24050	0
496	20240430	131500	451216550	24050	24050	24050	24050	10
497	20240430	131400	450976050	24050	24050	24050	24050	0
498	20240430	131300	450976050	24050	24050	24050	24050	0
499	20240430	131200	450976050	24050	24100	24100	24050	3
500	20240430	131100	450903850	24050	24050	24050	24050	0
501	20240430	131000	450903850	24050	24050	24050	24050	10
502	20240430	130900	450663350	24050	24050	24050	24050	0
503	20240430	130800	450663350	24050	24050	24050	24050	0
504	20240430	130700	450663350	24050	24100	24100	24050	29
505	20240430	130600	449964550	24100	24050	24100	24050	98
506	20240430	130500	447604000	24050	24050	24050	24050	33
507	20240430	130400	446810350	24050	24050	24050	24050	0
508	20240430	130300	446810350	24050	24050	24050	24050	69
509	20240430	130200	445150900	24000	24000	24000	24000	6
510	20240430	130100	445006900	23950	23950	23950	23950	5
511	20240430	130000	444887150	24000	24000	24000	24000	1
512	20240430	125900	444863150	24000	24000	24000	24000	19
513	20240430	125800	444407150	24000	24000	24000	24000	0
514	20240430	125700	444407150	24000	23950	24050	23950	282
515	20240430	125600	437625650	23950	23950	23950	23950	33
516	20240430	125500	436835300	23950	23950	23950	23950	0
517	20240430	125400	436835300	23950	23950	23950	23950	0
518	20240430	125300	436835300	23950	23950	23950	23950	0
519	20240430	125200	436835300	23950	23950	23950	23950	1
520	20240430	125100	436811350	23950	23950	23950	23950	30
521	20240430	125000	436092850	23950	23950	23950	23950	10
522	20240430	124900	435853350	23950	23950	23950	23950	10
523	20240430	124800	435613850	23950	23950	23950	23950	0
524	20240430	124700	435613850	23950	23950	23950	23950	9
525	20240430	124600	435398300	23950	23950	23950	23950	100
526	20240430	124500	433003300	23950	23950	23950	23950	200
527	20240430	124400	428213300	24000	24000	24000	24000	10
528	20240430	124300	427973300	24000	24050	24050	24000	120
529	20240430	124200	425093250	24050	24050	24050	24050	1
530	20240430	124100	425069200	24000	24000	24000	24000	8
531	20240430	124000	424877200	24050	24050	24050	24050	19
532	20240430	123900	424420250	24050	24050	24050	24050	0
533	20240430	123800	424420250	24050	24050	24050	24050	0
534	20240430	123700	424420250	24050	24050	24050	24050	0
535	20240430	123600	424420250	24050	24050	24050	24050	0
536	20240430	123500	424420250	24050	24050	24050	24050	3
537	20240430	123400	424348100	24050	24050	24050	24050	0
538	20240430	123300	424348100	24050	24050	24050	24050	0
539	20240430	123200	424348100	24050	24050	24050	24050	0
540	20240430	123100	424348100	24050	24050	24050	24050	61
541	20240430	123000	422881050	24050	24050	24050	24050	0
542	20240430	122900	422881050	24050	24000	24050	24000	92
543	20240430	122800	420670350	23950	23950	23950	23950	0
544	20240430	122700	420670350	23950	23950	23950	23950	221
545	20240430	122600	415377400	23950	23950	23950	23950	470
546	20240430	122500	404120900	23950	23950	23950	23950	37
547	20240430	122400	403234750	23900	23900	23900	23900	87
548	20240430	122300	401155450	23900	23900	23900	23900	0
549	20240430	122200	401155450	23900	23900	23900	23900	16
550	20240430	122100	400773050	23900	23900	23900	23900	8
551	20240430	122000	400581850	23900	23900	23900	23900	30
552	20240430	121900	399864850	23850	23850	23850	23850	0
553	20240430	121800	399864850	23850	23850	23850	23850	3
554	20240430	121700	399793300	23850	23850	23850	23850	4
555	20240430	121600	399697900	23850	23850	23850	23850	0
556	20240430	121500	399697900	23850	23850	23850	23850	5
557	20240430	121400	399578650	23850	23850	23850	23850	0
558	20240430	121300	399578650	23850	23900	23900	23850	120
559	20240430	121200	396715650	23900	23900	23900	23900	164
560	20240430	121100	392796050	23900	23900	23900	23900	100
561	20240430	121000	390406050	23900	23900	23900	23900	8
562	20240430	120900	390214850	23900	23900	23900	23900	7
563	20240430	120800	390047550	23900	23900	23900	23900	0
564	20240430	120700	390047550	23900	23900	23900	23900	1
565	20240430	120600	390023650	23900	23900	23900	23900	1
566	20240430	120500	389999750	23900	23900	23900	23900	0
567	20240430	120400	389999750	23900	23900	23900	23900	0
568	20240430	120300	389999750	23900	23900	23900	23900	0
569	20240430	120200	389999750	23900	23900	23900	23900	0
570	20240430	120100	389999750	23900	23900	23900	23900	0
571	20240430	120000	389999750	23900	23900	23900	23900	0
572	20240430	115900	389999750	23900	23900	23900	23900	0
573	20240430	115800	389999750	23900	23900	23900	23900	8
574	20240430	115700	389808550	23900	23950	23950	23900	744
575	20240430	115600	372026900	23950	23950	23950	23950	136
576	20240430	115500	368769700	23950	23950	23950	23950	30
577	20240430	115400	368051200	23900	23900	23900	23900	59
578	20240430	115300	366641100	23950	23950	23950	23950	7
579	20240430	115200	366473450	24000	24000	24000	24000	10
580	20240430	115100	366233450	24050	23900	24050	23900	105
581	20240430	115000	363723300	24000	24000	24000	24000	0
582	20240430	114900	363723300	24000	24000	24000	24000	6
583	20240430	114800	363579300	24050	24000	24050	24000	24
584	20240430	114700	363002300	23900	23950	23950	23900	70
585	20240430	114600	361329150	23950	23900	23950	23900	28
586	20240430	114500	360659900	23950	23950	23950	23950	775
587	20240430	114400	342098650	24000	24000	24000	24000	0
588	20240430	114300	342098650	24000	24000	24000	24000	1
589	20240430	114200	342074650	24000	24000	24000	24000	0
590	20240430	114100	342074650	24000	24000	24000	24000	136
591	20240430	114000	338810650	24000	24000	24000	24000	0
592	20240430	113900	338810650	24000	24000	24000	24000	10
593	20240430	113800	338570650	24000	24000	24000	24000	1
594	20240430	113700	338546650	24000	24000	24000	24000	3
595	20240430	113600	338474650	24000	24000	24000	24000	12
596	20240430	113500	338186650	24000	24000	24000	24000	20
597	20240430	113400	337706650	24000	24000	24000	24000	0
598	20240430	113300	337706650	24000	24000	24000	24000	15
599	20240430	113200	337346650	24000	24000	24000	24000	140
600	20240430	113100	333986650	24000	24000	24000	24000	0
601	20240430	113000	333986650	24000	24000	24000	24000	0
602	20240430	112900	333986650	24000	24000	24000	24000	30
603	20240430	112800	333266650	24000	24000	24000	24000	0
604	20240430	112700	333266650	24000	24000	24000	24000	0
605	20240430	112600	333266650	24000	24000	24000	24000	0
606	20240430	112500	333266650	24000	24000	24000	24000	0
607	20240430	112400	333266650	24000	24000	24000	24000	0
608	20240430	112300	333266650	24000	24000	24000	24000	17
609	20240430	112200	332858650	24000	24050	24050	24000	34
610	20240430	112100	332041800	24050	24000	24050	24000	35
611	20240430	112000	331201750	24000	24000	24000	24000	1
612	20240430	111900	331177750	24000	24000	24000	24000	0
613	20240430	111800	331177750	24000	24000	24000	24000	0
614	20240430	111700	331177750	24000	24000	24000	24000	0
615	20240430	111600	331177750	24000	24000	24000	24000	0
616	20240430	111500	331177750	24000	24000	24000	24000	0
617	20240430	111400	331177750	24000	24000	24000	24000	0
618	20240430	111300	331177750	24000	24000	24000	24000	0
619	20240430	111200	331177750	24000	24000	24000	24000	415
620	20240430	111100	321217750	24050	24050	24050	24050	0
621	20240430	111000	321217750	24050	24050	24050	24050	0
622	20240430	110900	321217750	24050	24050	24050	24050	1
623	20240430	110800	321193700	24050	24050	24050	24050	0
624	20240430	110700	321193700	24050	24050	24050	24050	51
625	20240430	110600	319967150	24000	24000	24000	24000	100
626	20240430	110500	317567150	24050	24100	24100	24050	89
627	20240430	110400	315426650	24100	24100	24100	24100	2
628	20240430	110300	315378450	24100	24100	24100	24100	0
629	20240430	110200	315378450	24100	24100	24100	24100	0
630	20240430	110100	315378450	24100	24100	24100	24100	0
631	20240430	110000	315378450	24100	24100	24100	24100	0
632	20240430	105900	315378450	24100	24100	24100	24100	0
633	20240430	105800	315378450	24100	24100	24100	24100	3
634	20240430	105700	315306150	24150	24150	24150	24150	4
635	20240430	105600	315209550	24150	24150	24150	24150	0
636	20240430	105500	315209550	24150	24150	24150	24150	0
637	20240430	105400	315209550	24150	24100	24150	24050	350
638	20240430	105300	306786850	24150	24150	24150	24150	5
639	20240430	105200	306666100	24150	24150	24150	24150	0
640	20240430	105100	306666100	24150	24150	24150	24150	3
641	20240430	105000	306593650	24200	24100	24200	24100	1007
642	20240430	104900	282234400	24100	24050	24100	24050	6
643	20240430	104800	282089950	24050	24000	24050	24000	55
644	20240430	104700	280767450	24000	24000	24000	24000	5
645	20240430	104600	280647450	24000	24000	24000	24000	0
646	20240430	104500	280647450	24000	24000	24000	24000	40
647	20240430	104400	279687450	24000	24000	24000	24000	5
648	20240430	104300	279567450	24000	24000	24000	24000	0
649	20240430	104200	279567450	24000	24000	24000	24000	0
650	20240430	104100	279567450	24000	24000	24000	24000	0
651	20240430	104000	279567450	24000	24000	24000	24000	9
652	20240430	103900	279351450	24000	24000	24000	24000	0
653	20240430	103800	279351450	24000	24000	24000	24000	6
654	20240430	103700	279207450	24000	24000	24000	24000	0
655	20240430	103600	279207450	24000	24000	24000	24000	3
656	20240430	103500	279135450	24050	24050	24050	24050	1
657	20240430	103400	279111400	24050	24050	24050	24050	0
658	20240430	103300	279111400	24050	24050	24050	24050	0
659	20240430	103200	279111400	24050	24050	24050	24050	0
660	20240430	103100	279111400	24050	24050	24050	24050	5
661	20240430	103000	278991150	23950	23950	23950	23950	0
662	20240430	102900	278991150	23950	24000	24000	23950	80
663	20240430	102800	277072900	24000	24000	24000	24000	0
664	20240430	102700	277072900	24000	24000	24000	24000	13
665	20240430	102600	276760900	24000	24000	24000	24000	42
666	20240430	102500	275752900	24000	24000	24000	24000	32
667	20240430	102400	274984900	24000	24000	24000	24000	559
668	20240430	102300	261568900	24050	24050	24050	24050	0
669	20240430	102200	261568900	24050	24050	24050	24050	0
670	20240430	102100	261568900	24050	24050	24050	24050	2
671	20240430	102000	261520800	24050	24050	24050	24050	50
672	20240430	101900	260318300	24000	24000	24000	24000	500
673	20240430	101800	248318300	24000	24000	24000	24000	10
674	20240430	101700	248078300	24050	24100	24100	24050	360
675	20240430	101600	239417500	24100	24100	24100	24100	10
676	20240430	101500	239176500	24150	24150	24150	24150	5
677	20240430	101400	239055750	24100	24100	24100	24100	36
678	20240430	101300	238188150	24100	24100	24100	24100	0
679	20240430	101200	238188150	24100	24100	24100	24100	66
680	20240430	101100	236597550	24100	24050	24100	24050	43
681	20240430	101000	235562650	24100	24100	24100	24100	334
682	20240430	100900	227513250	24100	24100	24100	24100	8
683	20240430	100800	227320450	24100	24100	24100	24100	0
684	20240430	100700	227320450	24100	24100	24100	24100	1
685	20240430	100600	227296350	24150	24150	24150	24150	50
686	20240430	100500	226088850	24150	24100	24150	24100	12
687	20240430	100400	225799100	24100	24200	24200	24100	14
688	20240430	100300	225461200	24200	24150	24200	24150	41
689	20240430	100200	224471000	24100	24050	24100	24050	238
690	20240430	100100	218736800	24100	24100	24100	24100	0
691	20240430	100000	218736800	24100	24100	24100	24050	87
692	20240430	095900	216644350	24100	24050	24100	24050	30
693	20240430	095800	215922800	24050	24100	24100	24050	113
694	20240430	095700	213199550	24100	24100	24100	24100	2
695	20240430	095600	213151350	24100	24100	24100	24100	2
696	20240430	095500	213103150	24100	24100	24100	24100	1
697	20240430	095400	213079050	24050	24050	24050	24050	100
698	20240430	095300	210674050	24050	24050	24050	24050	0
699	20240430	095200	210674050	24050	24050	24050	24050	0
700	20240430	095100	210674050	24050	24050	24050	24050	194
701	20240430	095000	206008350	24050	24050	24050	24050	34
702	20240430	094900	205190650	24050	24050	24050	24050	17
703	20240430	094800	204781800	24050	24050	24050	24050	54
704	20240430	094700	203483100	24050	24050	24050	24050	0
705	20240430	094600	203483100	24050	24050	24050	24050	11
706	20240430	094500	203218550	24050	24050	24050	24050	1
707	20240430	094400	203194500	24000	24050	24050	24000	220
708	20240430	094300	197906000	24100	24100	24100	24100	4
709	20240430	094200	197809600	24100	24100	24100	24100	141
710	20240430	094100	194411500	24100	24100	24100	24100	1
711	20240430	094000	194387400	24150	24150	24150	24150	272
712	20240430	093900	187818600	24150	24150	24150	24150	40
713	20240430	093800	186852600	24100	24200	24200	24100	36
714	20240430	093700	185984200	24100	24100	24100	24100	108
715	20240430	093600	183381400	24150	24150	24200	24150	166
716	20240430	093500	179366800	24150	24150	24200	24150	148
717	20240430	093400	175792100	24200	24200	24200	24200	0
718	20240430	093300	175792100	24200	24200	24200	24150	107
719	20240430	093200	173202950	24200	24200	24200	24200	211
720	20240430	093100	168096750	24200	24250	24250	24200	352
721	20240430	093000	159573350	24250	24250	24250	24250	100
722	20240430	092900	157148350	24250	24250	24250	24250	157
723	20240430	092800	153341100	24200	24200	24200	24150	47
724	20240430	092700	152205150	24250	24150	24250	24150	16
725	20240430	092600	151817500	24250	24250	24250	24250	8
726	20240430	092500	151623500	24150	24200	24200	24150	82
727	20240430	092400	149642800	24250	24300	24300	24200	156
728	20240430	092300	145856650	24300	24150	24300	24150	237
729	20240430	092200	140121600	24150	24150	24150	24150	10
730	20240430	092100	139880100	24150	24150	24150	24150	34
731	20240430	092000	139059000	24150	24100	24150	24100	50
732	20240430	091900	137853700	24100	24100	24100	24100	66
733	20240430	091800	136263100	24100	24100	24100	24100	2
734	20240430	091700	136214900	24100	24100	24100	24100	34
735	20240430	091600	135395500	24150	24150	24150	24150	44
736	20240430	091500	134332900	24150	24150	24200	24150	320
737	20240430	091400	126596800	24100	24050	24100	24050	685
738	20240430	091300	110110650	24100	24050	24100	24050	194
739	20240430	091200	105444900	24050	24100	24100	24050	109
740	20240430	091100	102822350	24100	24150	24150	24100	91
741	20240430	091000	100629200	24200	24200	24200	24200	0
742	20240430	090900	100629200	24200	24100	24200	24050	11
743	20240430	090800	100364050	24100	24100	24100	24100	119
744	20240430	090700	97496150	24100	24150	24150	24100	258
745	20240430	090600	91275550	24150	24050	24200	24050	205
746	20240430	090500	86329950	24050	24150	24200	24000	367
747	20240430	090400	77496750	24200	24050	24200	23900	315
748	20240430	090300	69909500	24050	24200	24300	23850	645
749	20240430	090200	54423650	24200	24150	24200	24000	179
750	20240430	090100	50123050	24100	23950	24100	23900	288
751	20240430	090000	43206600	23900	23800	23900	23800	1815