KissMeData/096240/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200600	876793570	19000	19000	19000	19000	1196
3	20240430	200500	876793570	19000	19000	19000	19000	0
4	20240430	200400	876793570	19000	19000	19000	19000	0
5	20240430	200300	876793570	19000	19000	19000	19000	0
6	20240430	200200	876793570	19000	19000	19000	19000	0
7	20240430	200100	876793570	19000	19000	19000	19000	0
8	20240430	200000	876793570	19000	19000	19000	19000	0
9	20240430	195900	876793570	19000	19000	19000	19000	0
10	20240430	195800	876793570	19000	19000	19000	19000	0
11	20240430	195700	876793570	19000	19000	19000	19000	0
12	20240430	195600	876793570	19000	19000	19000	19000	0
13	20240430	195500	876793570	19000	19000	19000	19000	0
14	20240430	195400	876793570	19000	19000	19000	19000	0
15	20240430	195300	876793570	19000	19000	19000	19000	0
16	20240430	195200	876793570	19000	19000	19000	19000	0
17	20240430	195100	876793570	19000	19000	19000	19000	0
18	20240430	195000	876793570	19000	19000	19000	19000	0
19	20240430	194900	876793570	19000	19000	19000	19000	0
20	20240430	194800	876793570	19000	19000	19000	19000	0
21	20240430	194700	876793570	19000	19000	19000	19000	0
22	20240430	194600	876793570	19000	19000	19000	19000	0
23	20240430	194500	876793570	19000	19000	19000	19000	0
24	20240430	194400	876793570	19000	19000	19000	19000	0
25	20240430	194300	876793570	19000	19000	19000	19000	0
26	20240430	194200	876793570	19000	19000	19000	19000	0
27	20240430	194100	876793570	19000	19000	19000	19000	0
28	20240430	194000	876793570	19000	19000	19000	19000	0
29	20240430	193900	876793570	19000	19000	19000	19000	0
30	20240430	193800	876793570	19000	19000	19000	19000	0
31	20240430	193700	876793570	19000	19000	19000	19000	0
32	20240430	193600	876793570	19000	19000	19000	19000	1196
33	20240430	193500	876793570	19000	19000	19000	19000	0
34	20240430	193400	876793570	19000	19000	19000	19000	0
35	20240430	193300	876793570	19000	19000	19000	19000	0
36	20240430	193200	876793570	19000	19000	19000	19000	0
37	20240430	193100	876793570	19000	19000	19000	19000	0
38	20240430	193000	876793570	19000	19000	19000	19000	0
39	20240430	192900	876793570	19000	19000	19000	19000	0
40	20240430	192800	876793570	19000	19000	19000	19000	0
41	20240430	192700	876793570	19000	19000	19000	19000	0
42	20240430	192600	876793570	19000	19000	19000	19000	0
43	20240430	192500	876793570	19000	19000	19000	19000	0
44	20240430	192400	876793570	19000	19000	19000	19000	0
45	20240430	192300	876793570	19000	19000	19000	19000	0
46	20240430	192200	876793570	19000	19000	19000	19000	0
47	20240430	192100	876793570	19000	19000	19000	19000	0
48	20240430	192000	876793570	19000	19000	19000	19000	0
49	20240430	191900	876793570	19000	19000	19000	19000	0
50	20240430	191800	876793570	19000	19000	19000	19000	0
51	20240430	191700	876793570	19000	19000	19000	19000	0
52	20240430	191600	876793570	19000	19000	19000	19000	0
53	20240430	191500	876793570	19000	19000	19000	19000	0
54	20240430	191400	876793570	19000	19000	19000	19000	0
55	20240430	191300	876793570	19000	19000	19000	19000	0
56	20240430	191200	876793570	19000	19000	19000	19000	0
57	20240430	191100	876793570	19000	19000	19000	19000	0
58	20240430	191000	876793570	19000	19000	19000	19000	0
59	20240430	190900	876793570	19000	19000	19000	19000	0
60	20240430	190800	876793570	19000	19000	19000	19000	0
61	20240430	190700	876793570	19000	19000	19000	19000	0
62	20240430	190600	876793570	19000	19000	19000	19000	1196
63	20240430	190500	876793570	19000	19000	19000	19000	0
64	20240430	190400	876793570	19000	19000	19000	19000	0
65	20240430	190300	876793570	19000	19000	19000	19000	0
66	20240430	190200	876793570	19000	19000	19000	19000	0
67	20240430	190100	876793570	19000	19000	19000	19000	0
68	20240430	190000	876793570	19000	19000	19000	19000	0
69	20240430	185900	876793570	19000	19000	19000	19000	0
70	20240430	185800	876793570	19000	19000	19000	19000	0
71	20240430	185700	876793570	19000	19000	19000	19000	0
72	20240430	185600	876793570	19000	19000	19000	19000	0
73	20240430	185500	876793570	19000	19000	19000	19000	0
74	20240430	185400	876793570	19000	19000	19000	19000	0
75	20240430	185300	876793570	19000	19000	19000	19000	0
76	20240430	185200	876793570	19000	19000	19000	19000	0
77	20240430	185100	876793570	19000	19000	19000	19000	0
78	20240430	185000	876793570	19000	19000	19000	19000	0
79	20240430	184900	876793570	19000	19000	19000	19000	0
80	20240430	184800	876793570	19000	19000	19000	19000	0
81	20240430	184700	876793570	19000	19000	19000	19000	0
82	20240430	184600	876793570	19000	19000	19000	19000	0
83	20240430	184500	876793570	19000	19000	19000	19000	0
84	20240430	184400	876793570	19000	19000	19000	19000	0
85	20240430	184300	876793570	19000	19000	19000	19000	0
86	20240430	184200	876793570	19000	19000	19000	19000	0
87	20240430	184100	876793570	19000	19000	19000	19000	0
88	20240430	184000	876793570	19000	19000	19000	19000	0
89	20240430	183900	876793570	19000	19000	19000	19000	0
90	20240430	183800	876793570	19000	19000	19000	19000	0
91	20240430	183700	876793570	19000	19000	19000	19000	0
92	20240430	183600	876793570	19000	19000	19000	19000	1196
93	20240430	183500	876793570	19000	19000	19000	19000	0
94	20240430	183400	876793570	19000	19000	19000	19000	0
95	20240430	183300	876793570	19000	19000	19000	19000	0
96	20240430	183200	876793570	19000	19000	19000	19000	0
97	20240430	183100	876793570	19000	19000	19000	19000	0
98	20240430	183000	876793570	19000	19000	19000	19000	0
99	20240430	182900	876793570	19000	19000	19000	19000	0
100	20240430	182800	876793570	19000	19000	19000	19000	0
101	20240430	182700	876793570	19000	19000	19000	19000	0
102	20240430	182600	876793570	19000	19000	19000	19000	0
103	20240430	182500	876793570	19000	19000	19000	19000	0
104	20240430	182400	876793570	19000	19000	19000	19000	0
105	20240430	182300	876793570	19000	19000	19000	19000	0
106	20240430	182200	876793570	19000	19000	19000	19000	0
107	20240430	182100	876793570	19000	19000	19000	19000	0
108	20240430	182000	876793570	19000	19000	19000	19000	0
109	20240430	181900	876793570	19000	19000	19000	19000	0
110	20240430	181800	876793570	19000	19000	19000	19000	0
111	20240430	181700	876793570	19000	19000	19000	19000	0
112	20240430	181600	876793570	19000	19000	19000	19000	0
113	20240430	181500	876793570	19000	19000	19000	19000	0
114	20240430	181400	876793570	19000	19000	19000	19000	0
115	20240430	181300	876793570	19000	19000	19000	19000	0
116	20240430	181200	876793570	19000	19000	19000	19000	0
117	20240430	181100	876793570	19000	19000	19000	19000	0
118	20240430	181000	876793570	19000	19000	19000	19000	0
119	20240430	180900	876793570	19000	19000	19000	19000	0
120	20240430	180800	876793570	19000	19000	19000	19000	0
121	20240430	180700	876793570	19000	19000	19000	19000	0
122	20240430	180600	876793570	19000	19000	19000	19000	1196
123	20240430	180500	876793570	19000	19000	19000	19000	0
124	20240430	180400	876793570	19000	19000	19000	19000	0
125	20240430	180300	876793570	19000	19000	19000	19000	0
126	20240430	180200	876793570	19000	19000	19000	19000	0
127	20240430	180100	876793570	19000	19000	19000	19000	0
128	20240430	180000	876793570	19000	19000	19000	19000	0
129	20240430	175900	876793570	19000	19000	19000	19000	0
130	20240430	175800	876793570	19000	19000	19000	19000	0
131	20240430	175700	876793570	19000	19000	19000	19000	0
132	20240430	175600	876793570	19000	19000	19000	19000	0
133	20240430	175500	876793570	19000	19000	19000	19000	0
134	20240430	175400	876793570	19000	19000	19000	19000	0
135	20240430	175300	876793570	19000	19000	19000	19000	0
136	20240430	175200	876793570	19000	19000	19000	19000	0
137	20240430	175100	876793570	19000	19000	19000	19000	0
138	20240430	175000	876793570	19000	19000	19000	19000	0
139	20240430	174900	876793570	19000	19000	19000	19000	0
140	20240430	174800	876793570	19000	19000	19000	19000	0
141	20240430	174700	876793570	19000	19000	19000	19000	0
142	20240430	174600	876793570	19000	19000	19000	19000	0
143	20240430	174500	876793570	19000	19000	19000	19000	0
144	20240430	174400	876793570	19000	19000	19000	19000	0
145	20240430	174300	876793570	19000	19000	19000	19000	0
146	20240430	174200	876793570	19000	19000	19000	19000	0
147	20240430	174100	876793570	19000	19000	19000	19000	0
148	20240430	174000	876793570	19000	19000	19000	19000	0
149	20240430	173900	876793570	19000	19000	19000	19000	0
150	20240430	173800	876793570	19000	19000	19000	19000	0
151	20240430	173700	876793570	19000	19000	19000	19000	0
152	20240430	173600	876793570	19000	19000	19000	19000	1196
153	20240430	173500	876793570	19000	19000	19000	19000	0
154	20240430	173400	876793570	19000	19000	19000	19000	0
155	20240430	173300	876793570	19000	19000	19000	19000	0
156	20240430	173200	876793570	19000	19000	19000	19000	0
157	20240430	173100	876793570	19000	19000	19000	19000	0
158	20240430	173000	876793570	19000	19000	19000	19000	0
159	20240430	172900	876793570	19000	19000	19000	19000	0
160	20240430	172800	876793570	19000	19000	19000	19000	0
161	20240430	172700	876793570	19000	19000	19000	19000	0
162	20240430	172600	876793570	19000	19000	19000	19000	0
163	20240430	172500	876793570	19000	19000	19000	19000	0
164	20240430	172400	876793570	19000	19000	19000	19000	0
165	20240430	172300	876793570	19000	19000	19000	19000	0
166	20240430	172200	876793570	19000	19000	19000	19000	0
167	20240430	172100	876793570	19000	19000	19000	19000	0
168	20240430	172000	876793570	19000	19000	19000	19000	0
169	20240430	171900	876793570	19000	19000	19000	19000	0
170	20240430	171800	876793570	19000	19000	19000	19000	0
171	20240430	171700	876793570	19000	19000	19000	19000	0
172	20240430	171600	876793570	19000	19000	19000	19000	0
173	20240430	171500	876793570	19000	19000	19000	19000	0
174	20240430	171400	876793570	19000	19000	19000	19000	0
175	20240430	171300	876793570	19000	19000	19000	19000	0
176	20240430	171200	876793570	19000	19000	19000	19000	0
177	20240430	171100	876793570	19000	19000	19000	19000	0
178	20240430	171000	876793570	19000	19000	19000	19000	0
179	20240430	170900	876793570	19000	19000	19000	19000	0
180	20240430	170800	876793570	19000	19000	19000	19000	0
181	20240430	170700	876793570	19000	19000	19000	19000	0
182	20240430	170600	876793570	19000	19000	19000	19000	1196
183	20240430	170500	876793570	19000	19000	19000	19000	0
184	20240430	170400	876793570	19000	19000	19000	19000	0
185	20240430	170300	876793570	19000	19000	19000	19000	0
186	20240430	170200	876793570	19000	19000	19000	19000	0
187	20240430	170100	876793570	19000	19000	19000	19000	0
188	20240430	170000	876793570	19000	19000	19000	19000	0
189	20240430	165900	876793570	19000	19000	19000	19000	0
190	20240430	165800	876793570	19000	19000	19000	19000	0
191	20240430	165700	876793570	19000	19000	19000	19000	0
192	20240430	165600	876793570	19000	19000	19000	19000	0
193	20240430	165500	876793570	19000	19000	19000	19000	0
194	20240430	165400	876793570	19000	19000	19000	19000	0
195	20240430	165300	876793570	19000	19000	19000	19000	0
196	20240430	165200	876793570	19000	19000	19000	19000	0
197	20240430	165100	876793570	19000	19000	19000	19000	0
198	20240430	165000	876793570	19000	19000	19000	19000	0
199	20240430	164900	876793570	19000	19000	19000	19000	0
200	20240430	164800	876793570	19000	19000	19000	19000	0
201	20240430	164700	876793570	19000	19000	19000	19000	0
202	20240430	164600	876793570	19000	19000	19000	19000	0
203	20240430	164500	876793570	19000	19000	19000	19000	0
204	20240430	164400	876793570	19000	19000	19000	19000	0
205	20240430	164300	876793570	19000	19000	19000	19000	0
206	20240430	164200	876793570	19000	19000	19000	19000	0
207	20240430	164100	876793570	19000	19000	19000	19000	0
208	20240430	164000	876793570	19000	19000	19000	19000	0
209	20240430	163900	876793570	19000	19000	19000	19000	0
210	20240430	163800	876793570	19000	19000	19000	19000	0
211	20240430	163700	876793570	19000	19000	19000	19000	0
212	20240430	163600	876793570	19000	19000	19000	19000	1196
213	20240430	163500	876793570	19000	19000	19000	19000	0
214	20240430	163400	876793570	19000	19000	19000	19000	0
215	20240430	163300	876793570	19000	19000	19000	19000	0
216	20240430	163200	876793570	19000	19000	19000	19000	0
217	20240430	163100	876793570	19000	19000	19000	19000	0
218	20240430	163000	876793570	19000	19000	19000	19000	0
219	20240430	162900	876793570	19000	19000	19000	19000	0
220	20240430	162800	876793570	19000	19000	19000	19000	0
221	20240430	162700	876793570	19000	19000	19000	19000	0
222	20240430	162600	876793570	19000	19000	19000	19000	0
223	20240430	162500	876793570	19000	19000	19000	19000	0
224	20240430	162400	876793570	19000	19000	19000	19000	0
225	20240430	162300	876793570	19000	19000	19000	19000	0
226	20240430	162200	876793570	19000	19000	19000	19000	0
227	20240430	162100	876793570	19000	19000	19000	19000	0
228	20240430	162000	876793570	19000	19000	19000	19000	0
229	20240430	161900	876793570	19000	19000	19000	19000	0
230	20240430	161800	876793570	19000	19000	19000	19000	0
231	20240430	161700	876793570	19000	19000	19000	19000	0
232	20240430	161600	876793570	19000	19000	19000	19000	0
233	20240430	161500	876793570	19000	19000	19000	19000	0
234	20240430	161400	876793570	19000	19000	19000	19000	0
235	20240430	161300	876793570	19000	19000	19000	19000	0
236	20240430	161200	876793570	19000	19000	19000	19000	0
237	20240430	161100	876793570	19000	19000	19000	19000	0
238	20240430	161000	876793570	19000	19000	19000	19000	0
239	20240430	160900	876793570	19000	19000	19000	19000	0
240	20240430	160800	876793570	19000	19000	19000	19000	0
241	20240430	160700	876793570	19000	19000	19000	19000	0
242	20240430	160600	876793570	19000	19000	19000	19000	1196
243	20240430	160500	876793570	19000	19000	19000	19000	0
244	20240430	160400	876793570	19000	19000	19000	19000	0
245	20240430	160300	876793570	19000	19000	19000	19000	0
246	20240430	160200	876793570	19000	19000	19000	19000	0
247	20240430	160100	876793570	19000	19000	19000	19000	0
248	20240430	160000	876793570	19000	19000	19000	19000	0
249	20240430	155900	876793570	19000	19000	19000	19000	0
250	20240430	155800	876793570	19000	19000	19000	19000	0
251	20240430	155700	876793570	19000	19000	19000	19000	0
252	20240430	155600	876793570	19000	19000	19000	19000	0
253	20240430	155500	876793570	19000	19000	19000	19000	0
254	20240430	155400	876793570	19000	19000	19000	19000	0
255	20240430	155300	876793570	19000	19000	19000	19000	0
256	20240430	155200	876793570	19000	19000	19000	19000	0
257	20240430	155100	876793570	19000	19000	19000	19000	0
258	20240430	155000	876793570	19000	19000	19000	19000	0
259	20240430	154900	876793570	19000	19000	19000	19000	0
260	20240430	154800	876793570	19000	19000	19000	19000	0
261	20240430	154700	876793570	19000	19000	19000	19000	0
262	20240430	154600	876793570	19000	19000	19000	19000	0
263	20240430	154500	876793570	19000	19000	19000	19000	0
264	20240430	154400	876793570	19000	19000	19000	19000	0
265	20240430	154300	876793570	19000	19000	19000	19000	0
266	20240430	154200	876793570	19000	19000	19000	19000	0
267	20240430	154100	876793570	19000	19000	19000	19000	0
268	20240430	154000	876793570	19000	19000	19000	19000	0
269	20240430	153900	876793570	19000	19000	19000	19000	0
270	20240430	153800	876793570	19000	19000	19000	19000	0
271	20240430	153700	876793570	19000	19000	19000	19000	0
272	20240430	153600	876793570	19000	19000	19000	19000	1196
273	20240430	153500	876793570	19000	19000	19000	19000	0
274	20240430	153400	876793570	19000	19000	19000	19000	0
275	20240430	153300	876793570	19000	19000	19000	19000	0
276	20240430	153200	876793570	19000	19000	19000	19000	0
277	20240430	153100	876793570	19000	19000	19000	19000	0
278	20240430	153000	876793570	19000	19000	19000	19000	1196
279	20240430	152900	854069570	19000	19000	19000	19000	0
280	20240430	152800	854069570	19000	19000	19000	19000	0
281	20240430	152700	854069570	19000	19000	19000	19000	0
282	20240430	152600	854069570	19000	19000	19000	19000	0
283	20240430	152500	854069570	19000	19000	19000	19000	0
284	20240430	152400	854069570	19000	19000	19000	19000	0
285	20240430	152300	854069570	19000	19000	19000	19000	0
286	20240430	152200	854069570	19000	19000	19000	19000	0
287	20240430	152100	854069570	19000	19000	19000	19000	0
288	20240430	152000	854069570	19000	19000	19000	19000	0
289	20240430	151900	854069570	19000	19000	19000	19000	215
290	20240430	151800	849984570	19000	19000	19000	19000	1
291	20240430	151700	849965570	19000	19020	19020	18990	119
292	20240430	151600	847704050	19000	19000	19000	19000	15
293	20240430	151500	847419050	19020	19010	19020	19000	141
294	20240430	151400	844738750	19010	19010	19010	19010	76
295	20240430	151300	843293990	19010	19000	19010	19000	110
296	20240430	151200	841203140	19010	19010	19010	19000	69
297	20240430	151100	839891600	19010	19020	19020	19010	57
298	20240430	151000	838807710	19010	19000	19010	19000	54
299	20240430	150900	837781410	19010	19020	19020	19010	33
300	20240430	150800	837153850	19000	19010	19020	19000	86
301	20240430	150700	835518490	19010	19000	19010	19000	63
302	20240430	150600	834321150	19020	19020	19020	19000	88
303	20240430	150500	832647790	19020	19000	19020	19000	16
304	20240430	150400	832343770	19030	18990	19030	18990	53
305	20240430	150300	831335880	19030	18980	19030	18980	113
306	20240430	150200	829186240	18980	19020	19020	18980	114
307	20240430	150100	827020760	19020	18970	19020	18970	57
308	20240430	150000	825936920	18970	19000	19020	18970	159
309	20240430	145900	822914990	19000	19000	19000	19000	20
310	20240430	145800	822534990	19010	19000	19010	19000	107
311	20240430	145700	820501250	19000	19000	19010	19000	54
312	20240430	145600	819474950	19000	19010	19010	19000	59
313	20240430	145500	818353510	19000	18970	19000	18970	52
314	20240430	145400	817366270	19000	18970	19000	18970	46
315	20240430	145300	816492720	18980	18990	19000	18970	140
316	20240430	145200	813834200	18990	18970	18990	18970	30
317	20240430	145100	813264640	18970	18990	18990	18970	76
318	20240430	145000	811821700	18970	18980	18980	18970	23
319	20240430	144900	811385310	18990	18980	18990	18980	53
320	20240430	144800	810379090	18990	18980	18990	18980	103
321	20240430	144700	808423370	18980	18980	18980	18980	23
322	20240430	144600	807986830	18990	18970	18990	18970	53
323	20240430	144500	806980760	18990	18970	18990	18960	55
324	20240430	144400	805937030	18970	18970	18970	18970	17
325	20240430	144300	805614540	18980	18990	18990	18980	89
326	20240430	144200	803924490	18980	19000	19000	18980	56
327	20240430	144100	802860890	18990	18990	18990	18990	33
328	20240430	144000	802234220	18980	18970	18980	18960	63
329	20240430	143900	801039290	18970	18990	18990	18970	40
330	20240430	143800	800279830	19000	18990	19000	18990	70
331	20240430	143700	798949980	18990	18990	18990	18970	33
332	20240430	143600	798323570	19000	18970	19000	18970	62
333	20240430	143500	797146120	18970	18990	18990	18970	43
334	20240430	143400	796330350	18990	19000	19000	18990	68
335	20240430	143300	795038570	18990	18990	18990	18990	30
336	20240430	143200	794468870	18980	18990	18990	18980	18
337	20240430	143100	794127200	18990	18980	18990	18960	97
338	20240430	143000	792286170	18980	18970	18980	18970	26
339	20240430	142900	791792790	18980	18990	18990	18980	79
340	20240430	142800	790292800	18980	18980	18980	18980	25
341	20240430	142700	789818300	18990	18980	18990	18980	36
342	20240430	142600	789134730	18980	18970	18980	18970	32
343	20240430	142500	788527470	18980	18980	18980	18980	33
344	20240430	142400	787901130	18970	18980	18980	18950	135
345	20240430	142300	785339740	18980	18980	18980	18980	200
346	20240430	142200	781543740	18990	18980	18990	18980	54
347	20240430	142100	780518530	18990	18990	19000	18990	261
348	20240430	142000	775559930	18990	18990	18990	18990	24
349	20240430	141900	775104170	19000	18990	19000	18990	65
350	20240430	141800	773869500	18990	18990	18990	18990	10
351	20240430	141700	773679600	18990	18990	18990	18990	15
352	20240430	141600	773394750	19000	19000	19000	18980	65
353	20240430	141500	772160060	18990	19000	19000	18990	52
354	20240430	141400	771172310	18990	19000	19000	18990	23
355	20240430	141300	770735530	19000	18990	19000	18990	49
356	20240430	141200	769804780	19000	18980	19000	18980	339
357	20240430	141100	763364090	18980	18980	18990	18980	67
358	20240430	141000	762092090	18990	18990	18990	18990	35
359	20240430	140900	761427440	18990	18980	18990	18980	70
360	20240430	140800	760098240	18950	18950	18950	18950	22
361	20240430	140700	759681340	18990	18950	18990	18950	49
362	20240430	140600	758751430	18990	18990	18990	18950	93
363	20240430	140500	756986420	18970	18970	18970	18970	15
364	20240430	140400	756701870	18970	18980	18990	18970	98
365	20240430	140300	754841240	18980	18950	18980	18950	28
366	20240430	140200	754310250	18980	18980	18980	18980	19
367	20240430	140100	753949630	18990	18980	18990	18980	42
368	20240430	140000	753152230	18980	18980	18980	18980	20
369	20240430	135900	752772630	18980	18980	18990	18980	66
370	20240430	135800	751519490	18980	18960	18980	18960	37
371	20240430	135700	750817790	18970	18990	18990	18970	86
372	20240430	135600	749184860	18980	18980	18980	18980	22
373	20240430	135500	748767300	18990	18990	18990	18980	57
374	20240430	135400	747684970	19000	18990	19000	18990	66
375	20240430	135300	746431120	18990	18990	18990	18990	18
376	20240430	135200	746089300	18990	18990	19000	18990	58
377	20240430	135100	744987550	18990	19000	19000	18990	38
378	20240430	135000	744265700	18980	18980	18980	18980	22
379	20240430	134900	743848140	18980	18990	19010	18980	145
380	20240430	134800	741092950	18990	18990	18990	18990	33
381	20240430	134700	740466280	18980	18990	18990	18980	51
382	20240430	134600	739497940	18980	18990	18990	18980	16
383	20240430	134500	739194200	18990	19000	19000	18990	56
384	20240430	134400	738130270	19000	19000	19000	19000	59
385	20240430	134300	737009270	18990	18980	18990	18980	29
386	20240430	134200	736458640	18990	18980	18990	18980	27
387	20240430	134100	735945950	18980	18980	18980	18980	22
388	20240430	134000	735528390	18990	18990	19000	18990	50
389	20240430	133900	734578570	19000	18990	19000	18990	81
390	20240430	133800	733039920	18990	18990	18990	18990	12
391	20240430	133700	732812040	18990	18970	18990	18970	51
392	20240430	133600	731844110	18980	18980	18980	18980	22
393	20240430	133500	731426550	18980	18980	18980	18980	10
394	20240430	133400	731236750	19000	18990	19000	18980	90
395	20240430	133300	729527320	18980	19000	19000	18980	51
396	20240430	133200	728558600	18990	18990	19000	18990	67
397	20240430	133100	727285770	19000	18990	19000	18990	38
398	20240430	133000	726563920	18990	19000	19000	18990	62
399	20240430	132900	725386250	18990	18990	18990	18990	15
400	20240430	132800	725101400	19000	18990	19000	18990	36
401	20240430	132700	724417500	18990	18990	19000	18990	55
402	20240430	132600	723372750	18980	19000	19000	18980	173
403	20240430	132500	720086130	18990	18980	18990	18980	25
404	20240430	132400	719611450	18980	18980	18980	18980	35
405	20240430	132300	718947150	18990	18990	18990	18990	697
406	20240430	132200	705711120	19010	19010	19020	19010	67
407	20240430	132100	704437210	19020	19020	19020	19020	41
408	20240430	132000	703657390	19020	19020	19020	19020	67
409	20240430	131900	702383050	18990	19010	19010	18990	30
410	20240430	131800	701812890	19020	18990	19020	18990	1549
411	20240430	131700	672354450	18990	18990	19000	18990	36
412	20240430	131600	671670560	18990	18990	18990	18990	21
413	20240430	131500	671271770	19000	18990	19000	18990	94
414	20240430	131400	669486030	18950	18950	18950	18940	9
415	20240430	131300	669315500	18990	19000	19000	18990	52
416	20240430	131200	668327700	18990	19000	19000	18950	64
417	20240430	131100	667112350	18950	18950	18950	18950	0
418	20240430	131000	667112350	18950	19010	19010	18950	56
419	20240430	130900	666047850	18940	18940	18940	18940	13
420	20240430	130800	665801630	19000	19000	19000	19000	29
421	20240430	130700	665250630	19010	18940	19010	18940	687
422	20240430	130600	652229830	18940	18940	18940	18940	10
423	20240430	130500	652040430	18950	18940	18950	18940	105
424	20240430	130400	650050780	18950	18950	18950	18940	37
425	20240430	130300	649349710	18940	18950	18950	18940	15
426	20240430	130200	649065560	18950	18950	18950	18950	63
427	20240430	130100	647871710	18950	18950	18950	18940	246
428	20240430	130000	643210180	18950	18950	18950	18940	424
429	20240430	125900	635175490	19000	18950	19000	18950	67
430	20240430	125800	633904340	19010	18950	19010	18950	52
431	20240430	125700	632917620	19000	18950	19000	18950	58
432	20240430	125600	631817070	19020	18950	19020	18950	62
433	20240430	125500	630640490	19030	18950	19030	18950	117
434	20240430	125400	628417010	18970	18990	18990	18970	144
435	20240430	125300	625684580	18990	18990	18990	18990	29
436	20240430	125200	625133870	18990	19020	19020	18990	64
437	20240430	125100	623917490	18990	18990	18990	18990	38
438	20240430	125000	623195870	19020	19000	19030	18990	711
439	20240430	124900	609689110	19000	19000	19030	19000	70
440	20240430	124800	608358220	19000	19020	19020	19000	75
441	20240430	124700	606933050	19020	19000	19020	19000	85
442	20240430	124600	605317070	19000	19020	19020	19000	65
443	20240430	124500	604081230	19010	19010	19010	19010	40
444	20240430	124400	603320830	19010	18990	19010	18990	56
445	20240430	124300	602256850	19010	19010	19020	19010	52
446	20240430	124200	601268010	19010	18990	19010	18990	42
447	20240430	124100	600470190	19010	19010	19020	18990	195
448	20240430	124000	596762110	19020	18990	19020	18990	91
449	20240430	123900	595032300	19010	19010	19010	19010	30
450	20240430	123800	594462000	19010	18990	19010	18990	136
451	20240430	123700	591878430	19000	18960	19000	18950	564
452	20240430	123600	581187930	18960	19010	19010	18960	35
453	20240430	123500	580524040	19020	18960	19020	18960	107
454	20240430	123400	578491140	19010	19010	19010	19010	23
455	20240430	123300	578053910	18960	19010	19010	18960	98
456	20240430	123200	576191630	19000	18960	19000	18960	39
457	20240430	123100	575451790	19020	19020	19020	19020	25
458	20240430	123000	574976290	18960	18960	19030	18960	96
459	20240430	122900	573152000	19020	18970	19020	18970	73
460	20240430	122800	571765740	18960	19020	19030	18960	102
461	20240430	122700	569827600	18960	19030	19030	18960	34
462	20240430	122600	569182890	19030	18960	19030	18960	60
463	20240430	122500	568043190	18950	19020	19030	18950	125
464	20240430	122400	565667770	18950	18950	18950	18950	30
465	20240430	122300	565099270	18950	19020	19020	18950	99
466	20240430	122200	563218810	19030	18950	19030	18950	191
467	20240430	122100	559588850	18950	18950	18950	18950	57
468	20240430	122000	558508700	19030	18950	19030	18950	163
469	20240430	121900	555412680	19030	18950	19030	18950	88
470	20240430	121800	553742920	19020	18950	19020	18950	83
471	20240430	121700	552168390	19020	19000	19020	18950	85
472	20240430	121600	550554430	19010	19000	19020	19000	83
473	20240430	121500	548976610	19000	19000	19000	18950	65
474	20240430	121400	547743460	19010	18960	19010	18950	90
475	20240430	121300	546035760	19010	18960	19010	18960	90
476	20240430	121200	544326440	18960	19010	19010	18960	41
477	20240430	121100	543548880	19010	19010	19010	19010	69
478	20240430	121000	542237190	19010	18960	19020	18960	64
479	20240430	120900	541021580	18970	18970	18970	18970	59
480	20240430	120800	539902350	18970	18970	19030	18970	116
481	20240430	120700	537698110	18970	18970	19020	18970	96
482	20240430	120600	535875690	18970	18970	18970	18970	52
483	20240430	120500	534889250	19030	18970	19030	18970	126
484	20240430	120400	532493930	18970	18970	19020	18970	118
485	20240430	120300	530253970	18970	18970	19030	18970	83
486	20240430	120200	528677780	18980	18980	19020	18980	99
487	20240430	120100	526797440	18990	19020	19030	18990	110
488	20240430	120000	524705760	18980	19010	19010	18980	67
489	20240430	115900	523433890	19010	18990	19010	18990	54
490	20240430	115800	522407930	19010	19000	19010	19000	86
491	20240430	115700	520773170	19000	19010	19010	19000	45
492	20240430	115600	519918040	19020	19040	19040	19020	159
493	20240430	115500	516891940	19020	19040	19040	19020	80
494	20240430	115400	515369840	19010	19010	19010	19010	65
495	20240430	115300	514134190	19000	19030	19040	19000	218
496	20240430	115200	509986750	19000	19050	19050	19000	97
497	20240430	115100	508141850	19040	19040	19040	19040	47
498	20240430	115000	507246970	19000	19050	19050	19000	256
499	20240430	114900	502371620	19000	19040	19040	19000	63
500	20240430	114800	501173620	19000	19040	19050	19000	176
501	20240430	114700	497823440	19000	18990	19030	18990	66
502	20240430	114600	496568640	18990	18990	19040	18990	140
503	20240430	114500	493906210	19030	19030	19030	19030	50
504	20240430	114400	492954710	19050	19030	19050	19030	35
505	20240430	114300	492288120	19050	19050	19050	19040	133
506	20240430	114200	489754570	19030	19030	19030	19030	0
507	20240430	114100	489754570	19030	19030	19050	19030	85
508	20240430	114000	488136280	19030	19020	19030	19020	37
509	20240430	113900	487432270	18990	19030	19030	18990	30
510	20240430	113800	486861930	19040	19030	19040	19030	38
511	20240430	113700	486138510	19040	19040	19040	19040	24
512	20240430	113600	485681550	19010	19030	19030	19010	192
513	20240430	113500	482027950	19030	19020	19030	19020	134
514	20240430	113400	479478030	19010	19030	19030	19010	29
515	20240430	113300	478926300	19010	19060	19060	19010	529
516	20240430	113200	468859180	19050	19060	19060	19050	40
517	20240430	113100	468096880	19060	19010	19070	19010	2650
518	20240430	113000	417632640	19010	19010	19010	19010	0
519	20240430	112900	417632640	19010	18990	19010	18990	128
520	20240430	112800	415199600	19000	19000	19000	19000	169
521	20240430	112700	411988600	18990	18990	18990	18990	38
522	20240430	112600	411266980	19000	18980	19000	18980	435
523	20240430	112500	403002140	18990	18980	18990	18980	55
524	20240430	112400	401957840	18970	18970	18970	18970	28
525	20240430	112300	401426680	18980	18980	18980	18980	39
526	20240430	112200	400686460	18970	18970	18970	18970	37
527	20240430	112100	399984570	18940	18960	18980	18940	124
528	20240430	112000	397631850	18970	18970	18970	18970	38
529	20240430	111900	396910990	18970	18960	18970	18960	71
530	20240430	111800	395564400	18940	18950	18950	18940	18
531	20240430	111700	395223380	18970	18960	18970	18960	159
532	20240430	111600	392207420	18960	18960	18960	18960	110
533	20240430	111500	390121820	18950	18950	18950	18950	28
534	20240430	111400	389591220	18950	18970	18970	18950	97
535	20240430	111300	387751540	18960	18960	18960	18940	136
536	20240430	111200	385173420	18950	18950	18970	18950	368
537	20240430	111100	378194740	18960	18940	18960	18930	92
538	20240430	111000	376451700	18950	18960	18960	18950	109
539	20240430	110900	374385660	18960	18960	18960	18960	43
540	20240430	110800	373570380	18960	18950	18960	18950	39
541	20240430	110700	372831020	18960	18960	18960	18960	31
542	20240430	110600	372243260	18950	18950	18950	18950	27
543	20240430	110500	371731610	18940	18970	18970	18940	35
544	20240430	110400	371067900	18960	18940	18960	18940	181
545	20240430	110300	367637240	18940	18940	18940	18930	45
546	20240430	110200	366785110	18950	18950	18950	18950	104
547	20240430	110100	364814310	18950	18950	18950	18950	176
548	20240430	110000	361479110	18940	18940	18940	18930	47
549	20240430	105900	360589010	18940	18950	18950	18940	88
550	20240430	105800	358921680	18940	18940	18940	18940	45
551	20240430	105700	358069380	18950	18930	18950	18930	85
552	20240430	105600	356459460	18950	18950	18960	18950	190
553	20240430	105500	352858660	18960	18950	18960	18950	358
554	20240430	105400	346074060	18950	18960	18960	18930	106
555	20240430	105300	344065640	18970	18960	18970	18960	47
556	20240430	105200	343174220	18960	19000	19000	18960	175
557	20240430	105100	339850880	18980	18960	18980	18960	203
558	20240430	105000	335999700	18960	18960	18960	18930	35
559	20240430	104900	335336340	18960	18950	18960	18950	30
560	20240430	104800	334767640	18960	18950	18960	18950	52
561	20240430	104700	333781990	18930	18950	18960	18930	210
562	20240430	104600	329802350	18940	18940	18940	18940	55
563	20240430	104500	328760650	18940	18930	18940	18930	44
564	20240430	104400	327927460	18950	18950	18960	18950	54
565	20240430	104300	326903930	18970	18970	18970	18970	57
566	20240430	104200	325822640	18970	18950	18970	18920	422
567	20240430	104100	317830600	18920	18950	18950	18920	156
568	20240430	104000	314875240	18950	18960	18960	18950	12
569	20240430	103900	314647770	18960	18970	18970	18950	129
570	20240430	103800	312202180	18970	18960	18980	18960	313
571	20240430	103700	306264780	18960	18960	18960	18960	55
572	20240430	103600	305221980	18930	18930	18930	18920	187
573	20240430	103500	301682170	18930	18960	18960	18930	33
574	20240430	103400	301056580	18980	18960	18980	18960	224
575	20240430	103300	296807990	18970	18970	18970	18970	175
576	20240430	103200	293488240	18990	18960	18990	18960	82
577	20240430	103100	291931560	18950	18960	18970	18950	143
578	20240430	103000	289220460	18960	18960	18960	18960	64
579	20240430	102900	288007020	18960	18940	18960	18930	152
580	20240430	102800	285128220	18930	18930	18930	18930	0
581	20240430	102700	285128220	18930	18940	18940	18930	69
582	20240430	102600	283821460	18970	18970	18970	18970	33
583	20240430	102500	283195450	18880	18880	18880	18880	1
584	20240430	102400	283176570	18990	18890	18990	18890	78
585	20240430	102300	281697160	18900	18990	18990	18900	35
586	20240430	102200	281033500	18990	18990	18990	18990	74
587	20240430	102100	279628240	19000	18920	19000	18920	735
588	20240430	102000	265690560	18920	18900	18920	18900	354
589	20240430	101900	258995710	18900	18900	18900	18900	55
590	20240430	101800	257956210	18910	18900	18910	18900	41
591	20240430	101700	257181000	18900	18890	18900	18890	16
592	20240430	101600	256878700	18900	18890	18900	18890	20
593	20240430	101500	256500800	18900	18900	18900	18900	0
594	20240430	101400	256500800	18900	18860	18900	18860	102
595	20240430	101300	254573180	18860	18860	18860	18860	106
596	20240430	101200	252574020	18860	18860	18860	18860	0
597	20240430	101100	252574020	18860	18850	18860	18850	119
598	20240430	101000	250330540	18850	18850	18850	18850	1
599	20240430	100900	250311690	18840	18850	18850	18840	11
600	20240430	100800	250104440	18850	18840	18850	18840	66
601	20240430	100700	248860990	18840	18840	18840	18840	235
602	20240430	100600	244433590	18850	18850	18850	18850	20
603	20240430	100500	244056590	18860	18850	18860	18850	102
604	20240430	100400	242133000	18850	18850	18850	18840	13
605	20240430	100300	241888050	18850	18850	18850	18850	0
606	20240430	100200	241888050	18850	18850	18860	18850	101
607	20240430	100100	239984190	18860	18860	18860	18860	5
608	20240430	100000	239889890	18850	18840	18850	18840	83
609	20240430	095900	238325890	18850	18850	18850	18850	28
610	20240430	095800	237798090	18860	18850	18860	18840	907
611	20240430	095700	220702120	18850	18850	18860	18850	100
612	20240430	095600	218817030	18860	18860	18860	18850	184
613	20240430	095500	215348330	18850	18860	18860	18850	64
614	20240430	095400	214141810	18880	18860	18880	18850	61
615	20240430	095300	212991590	18850	18840	18850	18840	93
616	20240430	095200	211239400	18840	18840	18840	18840	43
617	20240430	095100	210429280	18840	18840	18850	18840	60
618	20240430	095000	209298830	18840	18840	18840	18840	112
619	20240430	094900	207188750	18840	18850	18850	18840	27
620	20240430	094800	206679900	18850	18860	18860	18850	519
621	20240430	094700	196896700	18850	18850	18850	18850	54
622	20240430	094600	195878800	18850	18850	18860	18850	90
623	20240430	094500	194182290	18850	18850	18850	18850	40
624	20240430	094400	193428290	18850	18850	18860	18850	125
625	20240430	094300	191071990	18860	18860	18860	18860	523
626	20240430	094200	181208210	18870	18880	18880	18870	299
627	20240430	094100	175565430	18890	18890	18890	18880	73
628	20240430	094000	174186880	18880	18890	18890	18880	211
629	20240430	093900	170202190	18880	18900	18900	18880	349
630	20240430	093800	163611340	18910	18920	18920	18910	266
631	20240430	093700	158580280	18920	18920	18920	18920	100
632	20240430	093600	156688280	18910	18910	18910	18910	16
633	20240430	093500	156385720	18900	18890	18900	18880	90
634	20240430	093400	154686470	18880	18890	18890	18880	283
635	20240430	093300	149343100	18880	18860	18880	18860	71
636	20240430	093200	148003220	18860	18870	18870	18860	23
637	20240430	093100	147569340	18860	18870	18870	18860	20
638	20240430	093000	147192040	18870	18870	18870	18870	93
639	20240430	092900	145437130	18860	18860	18870	18860	65
640	20240430	092800	144211120	18870	18870	18870	18860	59
641	20240430	092700	143098060	18870	18880	18880	18870	18
642	20240430	092600	142758390	18880	18860	18880	18850	167
643	20240430	092500	139606510	18870	18850	18880	18840	119
644	20240430	092400	137362950	18850	18880	18880	18850	289
645	20240430	092300	131912370	18880	18880	18880	18870	65
646	20240430	092200	130685590	18880	18880	18880	18880	16
647	20240430	092100	130383510	18890	18910	18910	18890	166
648	20240430	092000	127247370	18910	18920	18920	18910	41
649	20240430	091900	126471750	18920	18910	18920	18890	838
650	20240430	091800	110635280	18920	18930	18930	18920	9
651	20240430	091700	110464930	18930	18920	18930	18920	23
652	20240430	091600	110029640	18930	18910	18930	18910	97
653	20240430	091500	108194770	18910	18920	18920	18910	30
654	20240430	091400	107627200	18920	18920	18940	18920	108
655	20240430	091300	105582960	18920	18920	18920	18920	22
656	20240430	091200	105166720	18900	18910	18910	18900	300
657	20240430	091100	99496620	18900	18920	18950	18900	107
658	20240430	091000	97472500	18920	18960	18970	18920	1622
659	20240430	090900	66762380	18970	18970	18970	18960	423
660	20240430	090800	58738290	18970	18970	18970	18970	22
661	20240430	090700	58320950	18980	18980	18980	18980	223
662	20240430	090600	54088410	19000	19000	19000	19000	0
663	20240430	090500	54088410	19000	18990	19010	18980	246
664	20240430	090400	49415510	19030	19030	19030	19020	476
665	20240430	090300	40358230	19030	18970	19030	18970	342
666	20240430	090200	33859430	18970	18970	18970	18930	226
667	20240430	090100	29575030	19030	18990	19050	18990	377
668	20240430	090000	22409010	18880	18860	18880	18860	1179