KissMeData/340930/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	205800	320882429	1774	1774	1774	1774	1301
3	20250430	205700	320882429	1774	1774	1774	1774	0
4	20250430	205600	320882429	1774	1774	1774	1774	0
5	20250430	205500	320882429	1774	1774	1774	1774	0
6	20250430	205400	320882429	1774	1774	1774	1774	0
7	20250430	205300	320882429	1774	1774	1774	1774	0
8	20250430	205200	320882429	1774	1774	1774	1774	0
9	20250430	205100	320882429	1774	1774	1774	1774	0
10	20250430	205000	320882429	1774	1774	1774	1774	0
11	20250430	204900	320882429	1774	1774	1774	1774	0
12	20250430	204800	320882429	1774	1774	1774	1774	0
13	20250430	204700	320882429	1774	1774	1774	1774	0
14	20250430	204600	320882429	1774	1774	1774	1774	0
15	20250430	204500	320882429	1774	1774	1774	1774	0
16	20250430	204400	320882429	1774	1774	1774	1774	0
17	20250430	204300	320882429	1774	1774	1774	1774	0
18	20250430	204200	320882429	1774	1774	1774	1774	0
19	20250430	204100	320882429	1774	1774	1774	1774	0
20	20250430	204000	320882429	1774	1774	1774	1774	0
21	20250430	203900	320882429	1774	1774	1774	1774	0
22	20250430	203800	320882429	1774	1774	1774	1774	0
23	20250430	203700	320882429	1774	1774	1774	1774	0
24	20250430	203600	320882429	1774	1774	1774	1774	0
25	20250430	203500	320882429	1774	1774	1774	1774	0
26	20250430	203400	320882429	1774	1774	1774	1774	0
27	20250430	203300	320882429	1774	1774	1774	1774	0
28	20250430	203200	320882429	1774	1774	1774	1774	0
29	20250430	203100	320882429	1774	1774	1774	1774	0
30	20250430	203000	320882429	1774	1774	1774	1774	0
31	20250430	202900	320882429	1774	1774	1774	1774	0
32	20250430	202800	320882429	1774	1774	1774	1774	1301
33	20250430	202700	320882429	1774	1774	1774	1774	0
34	20250430	202600	320882429	1774	1774	1774	1774	0
35	20250430	202500	320882429	1774	1774	1774	1774	0
36	20250430	202400	320882429	1774	1774	1774	1774	0
37	20250430	202300	320882429	1774	1774	1774	1774	0
38	20250430	202200	320882429	1774	1774	1774	1774	0
39	20250430	202100	320882429	1774	1774	1774	1774	0
40	20250430	202000	320882429	1774	1774	1774	1774	0
41	20250430	201900	320882429	1774	1774	1774	1774	0
42	20250430	201800	320882429	1774	1774	1774	1774	0
43	20250430	201700	320882429	1774	1774	1774	1774	0
44	20250430	201600	320882429	1774	1774	1774	1774	0
45	20250430	201500	320882429	1774	1774	1774	1774	0
46	20250430	201400	320882429	1774	1774	1774	1774	0
47	20250430	201300	320882429	1774	1774	1774	1774	0
48	20250430	201200	320882429	1774	1774	1774	1774	0
49	20250430	201100	320882429	1774	1774	1774	1774	0
50	20250430	201000	320882429	1774	1774	1774	1774	0
51	20250430	200900	320882429	1774	1774	1774	1774	0
52	20250430	200800	320882429	1774	1774	1774	1774	0
53	20250430	200700	320882429	1774	1774	1774	1774	0
54	20250430	200600	320882429	1774	1774	1774	1774	0
55	20250430	200500	320882429	1774	1774	1774	1774	0
56	20250430	200400	320882429	1774	1774	1774	1774	0
57	20250430	200300	320882429	1774	1774	1774	1774	0
58	20250430	200200	320882429	1774	1774	1774	1774	0
59	20250430	200100	320882429	1774	1774	1774	1774	0
60	20250430	200000	320882429	1774	1774	1774	1774	0
61	20250430	195900	320882429	1774	1774	1774	1774	0
62	20250430	195800	320882429	1774	1774	1774	1774	1301
63	20250430	195700	320882429	1774	1774	1774	1774	0
64	20250430	195600	320882429	1774	1774	1774	1774	0
65	20250430	195500	320882429	1774	1774	1774	1774	0
66	20250430	195400	320882429	1774	1774	1774	1774	0
67	20250430	195300	320882429	1774	1774	1774	1774	0
68	20250430	195200	320882429	1774	1774	1774	1774	0
69	20250430	195100	320882429	1774	1774	1774	1774	0
70	20250430	195000	320882429	1774	1774	1774	1774	0
71	20250430	194900	320882429	1774	1774	1774	1774	0
72	20250430	194800	320882429	1774	1774	1774	1774	0
73	20250430	194700	320882429	1774	1774	1774	1774	0
74	20250430	194600	320882429	1774	1774	1774	1774	0
75	20250430	194500	320882429	1774	1774	1774	1774	0
76	20250430	194400	320882429	1774	1774	1774	1774	0
77	20250430	194300	320882429	1774	1774	1774	1774	0
78	20250430	194200	320882429	1774	1774	1774	1774	0
79	20250430	194100	320882429	1774	1774	1774	1774	0
80	20250430	194000	320882429	1774	1774	1774	1774	0
81	20250430	193900	320882429	1774	1774	1774	1774	0
82	20250430	193800	320882429	1774	1774	1774	1774	0
83	20250430	193700	320882429	1774	1774	1774	1774	0
84	20250430	193600	320882429	1774	1774	1774	1774	0
85	20250430	193500	320882429	1774	1774	1774	1774	0
86	20250430	193400	320882429	1774	1774	1774	1774	0
87	20250430	193300	320882429	1774	1774	1774	1774	0
88	20250430	193200	320882429	1774	1774	1774	1774	0
89	20250430	193100	320882429	1774	1774	1774	1774	0
90	20250430	193000	320882429	1774	1774	1774	1774	0
91	20250430	192900	320882429	1774	1774	1774	1774	0
92	20250430	192800	320882429	1774	1774	1774	1774	1301
93	20250430	192700	320882429	1774	1774	1774	1774	0
94	20250430	192600	320882429	1774	1774	1774	1774	0
95	20250430	192500	320882429	1774	1774	1774	1774	0
96	20250430	192400	320882429	1774	1774	1774	1774	0
97	20250430	192300	320882429	1774	1774	1774	1774	0
98	20250430	192200	320882429	1774	1774	1774	1774	0
99	20250430	192100	320882429	1774	1774	1774	1774	0
100	20250430	192000	320882429	1774	1774	1774	1774	0
101	20250430	191900	320882429	1774	1774	1774	1774	0
102	20250430	191800	320882429	1774	1774	1774	1774	0
103	20250430	191700	320882429	1774	1774	1774	1774	0
104	20250430	191600	320882429	1774	1774	1774	1774	0
105	20250430	191500	320882429	1774	1774	1774	1774	0
106	20250430	191400	320882429	1774	1774	1774	1774	0
107	20250430	191300	320882429	1774	1774	1774	1774	0
108	20250430	191200	320882429	1774	1774	1774	1774	0
109	20250430	191100	320882429	1774	1774	1774	1774	0
110	20250430	191000	320882429	1774	1774	1774	1774	0
111	20250430	190900	320882429	1774	1774	1774	1774	0
112	20250430	190800	320882429	1774	1774	1774	1774	0
113	20250430	190700	320882429	1774	1774	1774	1774	0
114	20250430	190600	320882429	1774	1774	1774	1774	0
115	20250430	190500	320882429	1774	1774	1774	1774	0
116	20250430	190400	320882429	1774	1774	1774	1774	0
117	20250430	190300	320882429	1774	1774	1774	1774	0
118	20250430	190200	320882429	1774	1774	1774	1774	0
119	20250430	190100	320882429	1774	1774	1774	1774	0
120	20250430	190000	320882429	1774	1774	1774	1774	0
121	20250430	185900	320882429	1774	1774	1774	1774	0
122	20250430	185800	320882429	1774	1774	1774	1774	1301
123	20250430	185700	320882429	1774	1774	1774	1774	0
124	20250430	185600	320882429	1774	1774	1774	1774	0
125	20250430	185500	320882429	1774	1774	1774	1774	0
126	20250430	185400	320882429	1774	1774	1774	1774	0
127	20250430	185300	320882429	1774	1774	1774	1774	0
128	20250430	185200	320882429	1774	1774	1774	1774	0
129	20250430	185100	320882429	1774	1774	1774	1774	0
130	20250430	185000	320882429	1774	1774	1774	1774	0
131	20250430	184900	320882429	1774	1774	1774	1774	0
132	20250430	184800	320882429	1774	1774	1774	1774	0
133	20250430	184700	320882429	1774	1774	1774	1774	0
134	20250430	184600	320882429	1774	1774	1774	1774	0
135	20250430	184500	320882429	1774	1774	1774	1774	0
136	20250430	184400	320882429	1774	1774	1774	1774	0
137	20250430	184300	320882429	1774	1774	1774	1774	0
138	20250430	184200	320882429	1774	1774	1774	1774	0
139	20250430	184100	320882429	1774	1774	1774	1774	0
140	20250430	184000	320882429	1774	1774	1774	1774	0
141	20250430	183900	320882429	1774	1774	1774	1774	0
142	20250430	183800	320882429	1774	1774	1774	1774	0
143	20250430	183700	320882429	1774	1774	1774	1774	0
144	20250430	183600	320882429	1774	1774	1774	1774	0
145	20250430	183500	320882429	1774	1774	1774	1774	0
146	20250430	183400	320882429	1774	1774	1774	1774	0
147	20250430	183300	320882429	1774	1774	1774	1774	0
148	20250430	183200	320882429	1774	1774	1774	1774	0
149	20250430	183100	320882429	1774	1774	1774	1774	0
150	20250430	183000	320882429	1774	1774	1774	1774	0
151	20250430	182900	320882429	1774	1774	1774	1774	0
152	20250430	182800	320882429	1774	1774	1774	1774	1301
153	20250430	182700	320882429	1774	1774	1774	1774	0
154	20250430	182600	320882429	1774	1774	1774	1774	0
155	20250430	182500	320882429	1774	1774	1774	1774	0
156	20250430	182400	320882429	1774	1774	1774	1774	0
157	20250430	182300	320882429	1774	1774	1774	1774	0
158	20250430	182200	320882429	1774	1774	1774	1774	0
159	20250430	182100	320882429	1774	1774	1774	1774	0
160	20250430	182000	320882429	1774	1774	1774	1774	0
161	20250430	181900	320882429	1774	1774	1774	1774	0
162	20250430	181800	320882429	1774	1774	1774	1774	0
163	20250430	181700	320882429	1774	1774	1774	1774	0
164	20250430	181600	320882429	1774	1774	1774	1774	0
165	20250430	181500	320882429	1774	1774	1774	1774	0
166	20250430	181400	320882429	1774	1774	1774	1774	0
167	20250430	181300	320882429	1774	1774	1774	1774	0
168	20250430	181200	320882429	1774	1774	1774	1774	0
169	20250430	181100	320882429	1774	1774	1774	1774	0
170	20250430	181000	320882429	1774	1774	1774	1774	0
171	20250430	180900	320882429	1774	1774	1774	1774	0
172	20250430	180800	320882429	1774	1774	1774	1774	0
173	20250430	180700	320882429	1774	1774	1774	1774	0
174	20250430	180600	320882429	1774	1774	1774	1774	0
175	20250430	180500	320882429	1774	1774	1774	1774	0
176	20250430	180400	320882429	1774	1774	1774	1774	0
177	20250430	180300	320882429	1774	1774	1774	1774	0
178	20250430	180200	320882429	1774	1774	1774	1774	0
179	20250430	180100	320882429	1774	1774	1774	1774	0
180	20250430	180000	320882429	1774	1774	1774	1774	0
181	20250430	175900	320882429	1774	1774	1774	1774	0
182	20250430	175800	320882429	1774	1774	1774	1774	1301
183	20250430	175700	320882429	1774	1774	1774	1774	0
184	20250430	175600	320882429	1774	1774	1774	1774	0
185	20250430	175500	320882429	1774	1774	1774	1774	0
186	20250430	175400	320882429	1774	1774	1774	1774	0
187	20250430	175300	320882429	1774	1774	1774	1774	0
188	20250430	175200	320882429	1774	1774	1774	1774	0
189	20250430	175100	320882429	1774	1774	1774	1774	0
190	20250430	175000	320882429	1774	1774	1774	1774	0
191	20250430	174900	320882429	1774	1774	1774	1774	0
192	20250430	174800	320882429	1774	1774	1774	1774	0
193	20250430	174700	320882429	1774	1774	1774	1774	0
194	20250430	174600	320882429	1774	1774	1774	1774	0
195	20250430	174500	320882429	1774	1774	1774	1774	0
196	20250430	174400	320882429	1774	1774	1774	1774	0
197	20250430	174300	320882429	1774	1774	1774	1774	0
198	20250430	174200	320882429	1774	1774	1774	1774	0
199	20250430	174100	320882429	1774	1774	1774	1774	0
200	20250430	174000	320882429	1774	1774	1774	1774	0
201	20250430	173900	320882429	1774	1774	1774	1774	0
202	20250430	173800	320882429	1774	1774	1774	1774	0
203	20250430	173700	320882429	1774	1774	1774	1774	0
204	20250430	173600	320882429	1774	1774	1774	1774	0
205	20250430	173500	320882429	1774	1774	1774	1774	0
206	20250430	173400	320882429	1774	1774	1774	1774	0
207	20250430	173300	320882429	1774	1774	1774	1774	0
208	20250430	173200	320882429	1774	1774	1774	1774	0
209	20250430	173100	320882429	1774	1774	1774	1774	0
210	20250430	173000	320882429	1774	1774	1774	1774	0
211	20250430	172900	320882429	1774	1774	1774	1774	0
212	20250430	172800	320882429	1774	1774	1774	1774	1301
213	20250430	172700	320882429	1774	1774	1774	1774	0
214	20250430	172600	320882429	1774	1774	1774	1774	0
215	20250430	172500	320882429	1774	1774	1774	1774	0
216	20250430	172400	320882429	1774	1774	1774	1774	0
217	20250430	172300	320882429	1774	1774	1774	1774	0
218	20250430	172200	320882429	1774	1774	1774	1774	0
219	20250430	172100	320882429	1774	1774	1774	1774	0
220	20250430	172000	320882429	1774	1774	1774	1774	0
221	20250430	171900	320882429	1774	1774	1774	1774	0
222	20250430	171800	320882429	1774	1774	1774	1774	0
223	20250430	171700	320882429	1774	1774	1774	1774	0
224	20250430	171600	320882429	1774	1774	1774	1774	0
225	20250430	171500	320882429	1774	1774	1774	1774	0
226	20250430	171400	320882429	1774	1774	1774	1774	0
227	20250430	171300	320882429	1774	1774	1774	1774	0
228	20250430	171200	320882429	1774	1774	1774	1774	0
229	20250430	171100	320882429	1774	1774	1774	1774	0
230	20250430	171000	320882429	1774	1774	1774	1774	0
231	20250430	170900	320882429	1774	1774	1774	1774	0
232	20250430	170800	320882429	1774	1774	1774	1774	0
233	20250430	170700	320882429	1774	1774	1774	1774	0
234	20250430	170600	320882429	1774	1774	1774	1774	0
235	20250430	170500	320882429	1774	1774	1774	1774	0
236	20250430	170400	320882429	1774	1774	1774	1774	0
237	20250430	170300	320882429	1774	1774	1774	1774	0
238	20250430	170200	320882429	1774	1774	1774	1774	0
239	20250430	170100	320882429	1774	1774	1774	1774	0
240	20250430	170000	320882429	1774	1774	1774	1774	0
241	20250430	165900	320882429	1774	1774	1774	1774	0
242	20250430	165800	320882429	1774	1774	1774	1774	1301
243	20250430	165700	320882429	1774	1774	1774	1774	0
244	20250430	165600	320882429	1774	1774	1774	1774	0
245	20250430	165500	320882429	1774	1774	1774	1774	0
246	20250430	165400	320882429	1774	1774	1774	1774	0
247	20250430	165300	320882429	1774	1774	1774	1774	0
248	20250430	165200	320882429	1774	1774	1774	1774	0
249	20250430	165100	320882429	1774	1774	1774	1774	0
250	20250430	165000	320882429	1774	1774	1774	1774	0
251	20250430	164900	320882429	1774	1774	1774	1774	0
252	20250430	164800	320882429	1774	1774	1774	1774	0
253	20250430	164700	320882429	1774	1774	1774	1774	0
254	20250430	164600	320882429	1774	1774	1774	1774	0
255	20250430	164500	320882429	1774	1774	1774	1774	0
256	20250430	164400	320882429	1774	1774	1774	1774	0
257	20250430	164300	320882429	1774	1774	1774	1774	0
258	20250430	164200	320882429	1774	1774	1774	1774	0
259	20250430	164100	320882429	1774	1774	1774	1774	0
260	20250430	164000	320882429	1774	1774	1774	1774	0
261	20250430	163900	320882429	1774	1774	1774	1774	0
262	20250430	163800	320882429	1774	1774	1774	1774	0
263	20250430	163700	320882429	1774	1774	1774	1774	0
264	20250430	163600	320882429	1774	1774	1774	1774	0
265	20250430	163500	320882429	1774	1774	1774	1774	0
266	20250430	163400	320882429	1774	1774	1774	1774	0
267	20250430	163300	320882429	1774	1774	1774	1774	0
268	20250430	163200	320882429	1774	1774	1774	1774	0
269	20250430	163100	320882429	1774	1774	1774	1774	0
270	20250430	163000	320882429	1774	1774	1774	1774	0
271	20250430	162900	320882429	1774	1774	1774	1774	0
272	20250430	162800	320882429	1774	1774	1774	1774	1301
273	20250430	162700	320882429	1774	1774	1774	1774	0
274	20250430	162600	320882429	1774	1774	1774	1774	0
275	20250430	162500	320882429	1774	1774	1774	1774	0
276	20250430	162400	320882429	1774	1774	1774	1774	0
277	20250430	162300	320882429	1774	1774	1774	1774	0
278	20250430	162200	320882429	1774	1774	1774	1774	0
279	20250430	162100	320882429	1774	1774	1774	1774	0
280	20250430	162000	320882429	1774	1774	1774	1774	0
281	20250430	161900	320882429	1774	1774	1774	1774	0
282	20250430	161800	320882429	1774	1774	1774	1774	0
283	20250430	161700	320882429	1774	1774	1774	1774	0
284	20250430	161600	320882429	1774	1774	1774	1774	0
285	20250430	161500	320882429	1774	1774	1774	1774	0
286	20250430	161400	320882429	1774	1774	1774	1774	0
287	20250430	161300	320882429	1774	1774	1774	1774	0
288	20250430	161200	320882429	1774	1774	1774	1774	0
289	20250430	161100	320882429	1774	1774	1774	1774	0
290	20250430	161000	320882429	1774	1774	1774	1774	0
291	20250430	160900	320882429	1774	1774	1774	1774	0
292	20250430	160800	320882429	1774	1774	1774	1774	0
293	20250430	160700	320882429	1774	1774	1774	1774	0
294	20250430	160600	320882429	1774	1774	1774	1774	0
295	20250430	160500	320882429	1774	1774	1774	1774	0
296	20250430	160400	320882429	1774	1774	1774	1774	0
297	20250430	160300	320882429	1774	1774	1774	1774	0
298	20250430	160200	320882429	1774	1774	1774	1774	0
299	20250430	160100	320882429	1774	1774	1774	1774	0
300	20250430	160000	320882429	1774	1774	1774	1774	0
301	20250430	155900	320882429	1774	1774	1774	1774	0
302	20250430	155800	320882429	1774	1774	1774	1774	1301
303	20250430	155700	320882429	1774	1774	1774	1774	0
304	20250430	155600	320882429	1774	1774	1774	1774	0
305	20250430	155500	320882429	1774	1774	1774	1774	0
306	20250430	155400	320882429	1774	1774	1774	1774	0
307	20250430	155300	320882429	1774	1774	1774	1774	0
308	20250430	155200	320882429	1774	1774	1774	1774	0
309	20250430	155100	320882429	1774	1774	1774	1774	0
310	20250430	155000	320882429	1774	1774	1774	1774	0
311	20250430	154900	320882429	1774	1774	1774	1774	0
312	20250430	154800	320882429	1774	1774	1774	1774	0
313	20250430	154700	320882429	1774	1774	1774	1774	0
314	20250430	154600	320882429	1774	1774	1774	1774	0
315	20250430	154500	320882429	1774	1774	1774	1774	0
316	20250430	154400	320882429	1774	1774	1774	1774	0
317	20250430	154300	320882429	1774	1774	1774	1774	0
318	20250430	154200	320882429	1774	1774	1774	1774	0
319	20250430	154100	320882429	1774	1774	1774	1774	0
320	20250430	154000	320882429	1774	1774	1774	1774	0
321	20250430	153900	320882429	1774	1774	1774	1774	0
322	20250430	153800	320882429	1774	1774	1774	1774	0
323	20250430	153700	320882429	1774	1774	1774	1774	0
324	20250430	153600	320882429	1774	1774	1774	1774	0
325	20250430	153500	320882429	1774	1774	1774	1774	0
326	20250430	153400	320882429	1774	1774	1774	1774	0
327	20250430	153300	320882429	1774	1774	1774	1774	0
328	20250430	153200	320882429	1774	1774	1774	1774	0
329	20250430	153100	320882429	1774	1774	1774	1774	0
330	20250430	153000	320882429	1774	1774	1774	1774	1301
331	20250430	152900	318574455	1770	1770	1770	1770	0
332	20250430	152800	318574455	1770	1770	1770	1770	0
333	20250430	152700	318574455	1770	1770	1770	1770	0
334	20250430	152600	318574455	1770	1770	1770	1770	0
335	20250430	152500	318574455	1770	1770	1770	1770	0
336	20250430	152400	318574455	1770	1770	1770	1770	0
337	20250430	152300	318574455	1770	1770	1770	1770	0
338	20250430	152200	318574455	1770	1770	1770	1770	0
339	20250430	152100	318574455	1770	1770	1770	1770	0
340	20250430	152000	318574455	1770	1770	1770	1770	0
341	20250430	151900	318574455	1770	1772	1772	1770	2000
342	20250430	151800	315033141	1772	1773	1773	1772	434
343	20250430	151700	314263994	1773	1773	1773	1773	16
344	20250430	151600	314235626	1774	1773	1774	1773	336
345	20250430	151500	313639878	1773	1773	1774	1773	19
346	20250430	151400	313606189	1773	1773	1773	1773	670
347	20250430	151300	312418279	1774	1774	1774	1774	0
348	20250430	151200	312418279	1774	1774	1774	1774	0
349	20250430	151100	312418279	1774	1774	1774	1774	125
350	20250430	151000	312196529	1774	1779	1779	1774	262
351	20250430	150900	311730976	1779	1775	1779	1775	105
352	20250430	150800	311544537	1775	1778	1778	1775	205
353	20250430	150700	311180647	1778	1778	1778	1778	500
354	20250430	150600	310291647	1778	1778	1778	1778	0
355	20250430	150500	310291647	1778	1778	1778	1778	0
356	20250430	150400	310291647	1778	1774	1778	1774	15
357	20250430	150300	310264997	1773	1773	1773	1773	0
358	20250430	150200	310264997	1773	1773	1773	1773	0
359	20250430	150100	310264997	1773	1777	1777	1772	2428
360	20250430	150000	305957549	1777	1777	1777	1777	64
361	20250430	145900	305843821	1777	1778	1779	1777	567
362	20250430	145800	304835960	1778	1779	1779	1778	435
363	20250430	145700	304062233	1780	1780	1780	1780	510
364	20250430	145600	303154433	1780	1780	1780	1780	0
365	20250430	145500	303154433	1780	1780	1780	1780	0
366	20250430	145400	303154433	1780	1780	1780	1780	0
367	20250430	145300	303154433	1780	1780	1780	1780	35
368	20250430	145200	303092133	1781	1781	1781	1781	0
369	20250430	145100	303092133	1781	1781	1781	1781	0
370	20250430	145000	303092133	1781	1781	1781	1781	152
371	20250430	144900	302821421	1781	1781	1781	1781	4
372	20250430	144800	302814297	1781	1781	1781	1781	47
373	20250430	144700	302730590	1781	1781	1781	1781	0
374	20250430	144600	302730590	1781	1781	1781	1781	3
375	20250430	144500	302725247	1781	1780	1781	1780	183
376	20250430	144400	302399327	1781	1781	1781	1781	0
377	20250430	144300	302399327	1781	1781	1781	1781	225
378	20250430	144200	301998602	1780	1780	1780	1780	0
379	20250430	144100	301998602	1780	1780	1780	1780	150
380	20250430	144000	301731602	1780	1780	1780	1780	186
381	20250430	143900	301400522	1781	1782	1782	1781	22
382	20250430	143800	301361330	1782	1785	1785	1782	501
383	20250430	143700	300468510	1785	1785	1785	1785	11
384	20250430	143600	300448875	1785	1784	1785	1784	4
385	20250430	143500	300441738	1785	1785	1785	1785	0
386	20250430	143400	300441738	1785	1785	1785	1785	0
387	20250430	143300	300441738	1785	1785	1785	1785	0
388	20250430	143200	300441738	1785	1785	1785	1785	0
389	20250430	143100	300441738	1785	1785	1785	1785	0
390	20250430	143000	300441738	1785	1785	1785	1785	0
391	20250430	142900	300441738	1785	1785	1785	1785	0
392	20250430	142800	300441738	1785	1785	1785	1785	328
393	20250430	142700	299856258	1786	1786	1786	1786	4
394	20250430	142600	299849114	1786	1786	1786	1786	17
395	20250430	142500	299818752	1786	1786	1786	1786	10
396	20250430	142400	299800892	1786	1786	1786	1786	1
397	20250430	142300	299799106	1785	1785	1785	1785	0
398	20250430	142200	299799106	1785	1785	1785	1785	0
399	20250430	142100	299799106	1785	1785	1785	1785	286
400	20250430	142000	299288596	1785	1785	1785	1785	0
401	20250430	141900	299288596	1785	1785	1785	1785	80
402	20250430	141800	299145796	1785	1785	1785	1785	1
403	20250430	141700	299144011	1785	1785	1785	1785	0
404	20250430	141600	299144011	1785	1785	1785	1785	20
405	20250430	141500	299108311	1784	1784	1784	1784	1
406	20250430	141400	299106527	1782	1782	1782	1782	0
407	20250430	141300	299106527	1782	1782	1782	1782	214
408	20250430	141200	298725179	1782	1782	1782	1782	10
409	20250430	141100	298707359	1782	1782	1782	1782	0
410	20250430	141000	298707359	1782	1782	1782	1782	20
411	20250430	140900	298671719	1782	1782	1782	1782	0
412	20250430	140800	298671719	1782	1781	1782	1781	90
413	20250430	140700	298511379	1785	1785	1785	1785	11
414	20250430	140600	298491744	1785	1785	1785	1785	1
415	20250430	140500	298489959	1785	1785	1785	1785	0
416	20250430	140400	298489959	1785	1785	1785	1785	0
417	20250430	140300	298489959	1785	1785	1785	1785	6
418	20250430	140200	298479249	1785	1785	1785	1785	0
419	20250430	140100	298479249	1785	1785	1785	1785	10
420	20250430	140000	298461399	1785	1785	1785	1785	25
421	20250430	135900	298416774	1778	1778	1778	1778	0
422	20250430	135800	298416774	1778	1778	1778	1778	0
423	20250430	135700	298416774	1778	1778	1778	1778	59
424	20250430	135600	298311872	1778	1778	1778	1778	510
425	20250430	135500	297405092	1778	1778	1778	1778	0
426	20250430	135400	297405092	1778	1779	1779	1778	700
427	20250430	135300	296160092	1779	1779	1779	1779	0
428	20250430	135200	296160092	1779	1779	1779	1779	0
429	20250430	135100	296160092	1779	1779	1779	1779	0
430	20250430	135000	296160092	1779	1779	1779	1779	213
431	20250430	134900	295781165	1779	1779	1779	1779	40
432	20250430	134800	295710005	1779	1779	1779	1779	0
433	20250430	134700	295710005	1779	1779	1779	1779	0
434	20250430	134600	295710005	1779	1778	1779	1778	302
435	20250430	134500	295173043	1778	1778	1778	1778	0
436	20250430	134400	295173043	1778	1778	1778	1778	0
437	20250430	134300	295173043	1778	1778	1778	1778	2
438	20250430	134200	295169487	1778	1778	1778	1778	0
439	20250430	134100	295169487	1778	1778	1778	1778	90
440	20250430	134000	295009467	1777	1777	1777	1777	138
441	20250430	133900	294764241	1778	1778	1778	1778	10
442	20250430	133800	294746461	1778	1777	1778	1777	30
443	20250430	133700	294693139	1777	1777	1777	1777	0
444	20250430	133600	294693139	1777	1777	1777	1777	9
445	20250430	133500	294677146	1777	1778	1778	1777	36
446	20250430	133400	294613164	1778	1778	1778	1778	0
447	20250430	133300	294613164	1778	1778	1778	1778	0
448	20250430	133200	294613164	1778	1778	1778	1778	480
449	20250430	133100	293759724	1778	1780	1780	1778	13
450	20250430	133000	293736590	1780	1780	1780	1780	10
451	20250430	132900	293718790	1780	1780	1780	1780	0
452	20250430	132800	293718790	1780	1780	1780	1780	0
453	20250430	132700	293718790	1780	1780	1780	1780	0
454	20250430	132600	293718790	1780	1780	1780	1780	335
455	20250430	132500	293122490	1780	1780	1780	1780	0
456	20250430	132400	293122490	1780	1780	1780	1780	0
457	20250430	132300	293122490	1780	1779	1780	1779	226
458	20250430	132200	292720423	1779	1779	1779	1779	10
459	20250430	132100	292702633	1779	1779	1779	1779	288
460	20250430	132000	292190281	1779	1779	1779	1779	500
461	20250430	131900	291300781	1779	1779	1779	1779	7
462	20250430	131800	291288328	1779	1779	1779	1779	0
463	20250430	131700	291288328	1779	1779	1779	1779	0
464	20250430	131600	291288328	1779	1779	1779	1779	25
465	20250430	131500	291243853	1778	1778	1778	1778	0
466	20250430	131400	291243853	1778	1778	1778	1778	166
467	20250430	131300	290948705	1779	1779	1779	1779	0
468	20250430	131200	290948705	1779	1779	1779	1779	131
469	20250430	131100	290715656	1779	1779	1779	1779	226
470	20250430	131000	290313602	1780	1779	1780	1779	66
471	20250430	130900	290196182	1783	1783	1783	1783	0
472	20250430	130800	290196182	1783	1783	1783	1783	1
473	20250430	130700	290194399	1779	1784	1784	1779	112
474	20250430	130600	289995118	1784	1784	1784	1784	0
475	20250430	130500	289995118	1784	1784	1784	1784	0
476	20250430	130400	289995118	1784	1784	1784	1784	0
477	20250430	130300	289995118	1784	1784	1784	1784	0
478	20250430	130200	289995118	1784	1784	1784	1784	1
479	20250430	130100	289993334	1780	1783	1783	1780	178
480	20250430	130000	289676488	1782	1786	1786	1782	128
481	20250430	125900	289448368	1786	1786	1786	1786	0
482	20250430	125800	289448368	1786	1786	1786	1786	158
483	20250430	125700	289166180	1786	1786	1786	1786	30
484	20250430	125600	289112600	1786	1786	1786	1786	0
485	20250430	125500	289112600	1786	1786	1786	1786	112
486	20250430	125400	288912568	1786	1785	1786	1785	2399
487	20250430	125300	284629633	1785	1785	1785	1785	0
488	20250430	125200	284629633	1785	1785	1785	1785	7
489	20250430	125100	284617138	1785	1785	1785	1785	1
490	20250430	125000	284615353	1778	1777	1778	1777	993
491	20250430	124900	282849830	1774	1774	1774	1774	0
492	20250430	124800	282849830	1774	1774	1774	1774	0
493	20250430	124700	282849830	1774	1777	1777	1774	696
494	20250430	124600	281615115	1775	1775	1775	1775	35
495	20250430	124500	281552990	1774	1774	1774	1774	39
496	20250430	124400	281483804	1774	1775	1775	1774	22
497	20250430	124300	281444775	1775	1778	1778	1775	8
498	20250430	124200	281430565	1778	1778	1778	1778	1
499	20250430	124100	281428787	1778	1778	1778	1778	1
500	20250430	124000	281427009	1779	1779	1779	1779	977
501	20250430	123900	279688926	1779	1786	1786	1779	67
502	20250430	123800	279569641	1780	1780	1780	1780	0
503	20250430	123700	279569641	1780	1785	1785	1780	105
504	20250430	123600	279382704	1785	1785	1785	1785	0
505	20250430	123500	279382704	1785	1786	1786	1785	15
506	20250430	123400	279355917	1786	1786	1786	1780	78
507	20250430	123300	279216979	1786	1789	1790	1786	55
508	20250430	123200	279118567	1799	1799	1799	1799	0
509	20250430	123100	279118567	1799	1799	1799	1799	0
510	20250430	123000	279118567	1799	1784	1799	1784	100
511	20250430	122900	278939553	1780	1780	1780	1780	176
512	20250430	122800	278626273	1780	1782	1782	1780	2927
513	20250430	122700	273413841	1782	1782	1782	1782	0
514	20250430	122600	273413841	1782	1780	1790	1780	1084
515	20250430	122500	271474567	1780	1781	1781	1780	100
516	20250430	122400	271296537	1780	1781	1781	1780	3000
517	20250430	122300	265955985	1781	1789	1790	1781	225
518	20250430	122200	265554709	1790	1790	1790	1790	106
519	20250430	122100	265364969	1790	1790	1790	1790	0
520	20250430	122000	265364969	1790	1790	1790	1790	0
521	20250430	121900	265364969	1790	1790	1790	1790	0
522	20250430	121800	265364969	1790	1790	1790	1790	0
523	20250430	121700	265364969	1790	1790	1790	1790	0
524	20250430	121600	265364969	1790	1790	1790	1790	1
525	20250430	121500	265363179	1783	1783	1783	1783	0
526	20250430	121400	265363179	1783	1783	1783	1783	0
527	20250430	121300	265363179	1783	1783	1783	1783	0
528	20250430	121200	265363179	1783	1783	1783	1783	0
529	20250430	121100	265363179	1783	1785	1785	1783	384
530	20250430	121000	264678197	1790	1790	1790	1790	2
531	20250430	120900	264674617	1785	1785	1785	1785	430
532	20250430	120800	263907067	1790	1790	1790	1790	0
533	20250430	120700	263907067	1790	1790	1790	1790	0
534	20250430	120600	263907067	1790	1790	1790	1790	0
535	20250430	120500	263907067	1790	1790	1790	1790	0
536	20250430	120400	263907067	1790	1790	1790	1790	19
537	20250430	120300	263873057	1790	1784	1790	1784	369
538	20250430	120200	263214707	1780	1780	1780	1780	0
539	20250430	120100	263214707	1780	1784	1784	1780	4626
540	20250430	120000	254980099	1784	1784	1784	1784	0
541	20250430	115900	254980099	1784	1790	1790	1784	2062
542	20250430	115800	251293568	1795	1795	1795	1795	0
543	20250430	115700	251293568	1795	1795	1795	1795	1
544	20250430	115600	251291773	1790	1790	1790	1790	321
545	20250430	115500	250717183	1795	1795	1795	1795	0
546	20250430	115400	250717183	1795	1795	1795	1795	0
547	20250430	115300	250717183	1795	1795	1795	1795	1
548	20250430	115200	250715388	1790	1791	1791	1790	4000
549	20250430	115100	243554908	1791	1793	1794	1791	6409
550	20250430	115000	232074262	1793	1794	1794	1793	336
551	20250430	114900	231471650	1794	1794	1794	1794	101
552	20250430	114800	231290456	1794	1794	1794	1794	0
553	20250430	114700	231290456	1794	1794	1794	1794	0
554	20250430	114600	231290456	1794	1794	1794	1794	100
555	20250430	114500	231111056	1797	1797	1797	1797	0
556	20250430	114400	231111056	1797	1797	1797	1797	0
557	20250430	114300	231111056	1797	1797	1797	1797	0
558	20250430	114200	231111056	1797	1797	1797	1797	1
559	20250430	114100	231109259	1798	1797	1798	1797	14
560	20250430	114000	231084096	1797	1797	1797	1797	0
561	20250430	113900	231084096	1797	1797	1797	1797	0
562	20250430	113800	231084096	1797	1797	1797	1797	1
563	20250430	113700	231082299	1793	1800	1800	1793	1486
564	20250430	113600	228414083	1800	1800	1800	1800	0
565	20250430	113500	228414083	1800	1800	1800	1800	0
566	20250430	113400	228414083	1800	1800	1800	1800	497
567	20250430	113300	227519483	1800	1800	1800	1800	0
568	20250430	113200	227519483	1800	1800	1800	1800	0
569	20250430	113100	227519483	1800	1800	1800	1800	224
570	20250430	113000	227116283	1800	1800	1800	1800	0
571	20250430	112900	227116283	1800	1800	1800	1800	0
572	20250430	112800	227116283	1800	1797	1800	1797	18
573	20250430	112700	227083934	1797	1797	1797	1797	0
574	20250430	112600	227083934	1797	1796	1797	1794	1339
575	20250430	112500	224680731	1796	1800	1800	1796	533
576	20250430	112400	223723015	1800	1801	1801	1800	532
577	20250430	112300	222765414	1800	1802	1802	1800	3000
578	20250430	112200	217361142	1802	1804	1804	1802	932
579	20250430	112100	215681478	1804	1808	1808	1804	1370
580	20250430	112000	213205494	1809	1810	1810	1809	12
581	20250430	111900	213183785	1810	1810	1810	1810	13
582	20250430	111800	213160255	1810	1810	1810	1810	23
583	20250430	111700	213118625	1810	1810	1810	1810	0
584	20250430	111600	213118625	1810	1810	1810	1810	1
585	20250430	111500	213116815	1804	1803	1804	1803	2043
586	20250430	111400	209433178	1803	1803	1803	1803	15
587	20250430	111300	209406133	1810	1810	1810	1810	0
588	20250430	111200	209406133	1810	1803	1810	1803	40
589	20250430	111100	209333981	1810	1810	1810	1810	0
590	20250430	111000	209333981	1810	1810	1810	1810	0
591	20250430	110900	209333981	1810	1810	1810	1810	0
592	20250430	110800	209333981	1810	1810	1810	1810	0
593	20250430	110700	209333981	1810	1806	1810	1806	3
594	20250430	110600	209328559	1808	1810	1810	1808	3
595	20250430	110500	209323133	1810	1810	1810	1810	1
596	20250430	110400	209321323	1810	1810	1810	1810	1
597	20250430	110300	209319513	1800	1800	1800	1800	262
598	20250430	110200	208847913	1800	1804	1804	1800	549
599	20250430	110100	207859374	1810	1810	1810	1810	0
600	20250430	110000	207859374	1810	1810	1810	1810	0
601	20250430	105900	207859374	1810	1810	1810	1810	0
602	20250430	105800	207859374	1810	1810	1810	1810	0
603	20250430	105700	207859374	1810	1810	1810	1810	500
604	20250430	105600	206954374	1817	1818	1818	1811	287
605	20250430	105500	206433911	1818	1818	1818	1818	0
606	20250430	105400	206433911	1818	1818	1818	1818	0
607	20250430	105300	206433911	1818	1818	1818	1818	0
608	20250430	105200	206433911	1818	1818	1818	1818	105
609	20250430	105100	206243021	1818	1813	1818	1813	3
610	20250430	105000	206237574	1807	1803	1813	1803	4205
611	20250430	104900	198651534	1804	1804	1804	1804	12
612	20250430	104800	198629886	1804	1798	1804	1793	372
613	20250430	104700	197960743	1800	1800	1800	1800	0
614	20250430	104600	197960743	1800	1800	1800	1800	17
615	20250430	104500	197930143	1800	1800	1800	1800	0
616	20250430	104400	197930143	1800	1800	1800	1800	3
617	20250430	104300	197924743	1800	1788	1800	1787	202
618	20250430	104200	197563729	1800	1801	1801	1785	917
619	20250430	104100	195922613	1798	1805	1805	1798	406
620	20250430	104000	195192562	1805	1803	1805	1803	120
621	20250430	103900	194976135	1803	1798	1803	1798	183
622	20250430	103800	194647041	1797	1769	1805	1769	699
623	20250430	103700	193392613	1790	1805	1805	1730	10847
624	20250430	103600	174147153	1805	1805	1805	1805	0
625	20250430	103500	174147153	1805	1807	1807	1805	11
626	20250430	103400	174127296	1804	1804	1804	1804	0
627	20250430	103300	174127296	1804	1804	1804	1804	540
628	20250430	103200	173153136	1805	1805	1805	1805	60
629	20250430	103100	173044836	1805	1805	1805	1805	134
630	20250430	103000	172802966	1803	1803	1805	1715	18346
631	20250430	102900	140312815	1803	1806	1806	1803	2010
632	20250430	102800	136687598	1805	1810	1810	1805	8486
633	20250430	102700	121337682	1810	1816	1816	1809	23365
634	20250430	102600	79028899	1818	1818	1818	1818	0
635	20250430	102500	79028899	1818	1818	1818	1818	244
636	20250430	102400	78585307	1817	1818	1818	1817	3567
637	20250430	102300	72103395	1818	1820	1820	1818	1000
638	20250430	102200	70284641	1820	1820	1820	1820	3
639	20250430	102100	70279181	1821	1821	1821	1821	189
640	20250430	102000	69935012	1821	1821	1821	1821	0
641	20250430	101900	69935012	1821	1819	1821	1819	523
642	20250430	101800	68983629	1822	1820	1822	1820	421
643	20250430	101700	68217367	1820	1820	1820	1820	38
644	20250430	101600	68148207	1824	1824	1824	1824	322
645	20250430	101500	67560879	1824	1824	1824	1824	7
646	20250430	101400	67548111	1824	1824	1824	1824	256
647	20250430	101300	67081167	1824	1818	1824	1817	357
648	20250430	101200	66432378	1817	1820	1820	1817	1036
649	20250430	101100	64549005	1820	1820	1820	1818	2052
650	20250430	101000	60816095	1820	1821	1824	1820	1042
651	20250430	100900	58919297	1821	1821	1821	1821	500
652	20250430	100800	58008797	1820	1820	1820	1820	1
653	20250430	100700	58006977	1822	1821	1822	1821	112
654	20250430	100600	57803024	1820	1820	1820	1820	202
655	20250430	100500	57435384	1827	1827	1827	1827	5
656	20250430	100400	57426249	1827	1818	1827	1818	461
657	20250430	100300	56588003	1818	1824	1825	1818	3075
658	20250430	100200	50983536	1829	1829	1829	1829	1
659	20250430	100100	50981707	1829	1829	1829	1829	0
660	20250430	100000	50981707	1829	1823	1829	1823	21
661	20250430	095900	50943417	1822	1822	1822	1822	56
662	20250430	095800	50841385	1821	1821	1821	1821	0
663	20250430	095700	50841385	1821	1821	1821	1821	0
664	20250430	095600	50841385	1821	1821	1824	1821	566
665	20250430	095500	49809655	1821	1821	1821	1821	233
666	20250430	095400	49385362	1821	1820	1821	1820	18
667	20250430	095300	49352588	1819	1819	1819	1819	148
668	20250430	095200	49083376	1818	1819	1821	1818	1695
669	20250430	095100	46000908	1821	1818	1821	1818	909
670	20250430	095000	44346777	1819	1824	1824	1819	1568
671	20250430	094900	41492907	1825	1826	1826	1819	1324
672	20250430	094800	39081618	1827	1832	1832	1827	785
673	20250430	094700	37644126	1846	1846	1846	1846	0
674	20250430	094600	37644126	1846	1846	1846	1846	15
675	20250430	094500	37616436	1846	1846	1846	1846	21
676	20250430	094400	37577670	1846	1846	1846	1846	212
677	20250430	094300	37186318	1846	1846	1846	1846	1
678	20250430	094200	37184472	1846	1846	1846	1846	0
679	20250430	094100	37184472	1846	1846	1846	1846	100
680	20250430	094000	36999872	1847	1845	1847	1845	393
681	20250430	093900	36274518	1845	1827	1845	1826	90
682	20250430	093800	36109513	1827	1827	1828	1827	1099
683	20250430	093700	34101621	1826	1826	1826	1826	100
684	20250430	093600	33919021	1826	1822	1826	1822	592
685	20250430	093500	32840169	1822	1817	1822	1817	525
686	20250430	093400	31884722	1817	1820	1820	1817	1299
687	20250430	093300	29522494	1822	1822	1822	1822	187
688	20250430	093200	29181780	1822	1822	1822	1822	30
689	20250430	093100	29127120	1822	1820	1822	1820	844
690	20250430	093000	27590282	1822	1824	1825	1822	1790
691	20250430	092900	24326095	1823	1840	1840	1823	2549
692	20250430	092800	19670254	1840	1847	1847	1830	1697
693	20250430	092700	16562150	1834	1835	1848	1834	222
694	20250430	092600	16154984	1849	1849	1849	1849	0
695	20250430	092500	16154984	1849	1849	1849	1849	182
696	20250430	092400	15818466	1849	1849	1849	1849	567
697	20250430	092300	14770083	1849	1849	1849	1849	2813
698	20250430	092200	9568846	1849	1849	1849	1849	200
699	20250430	092100	9199046	1833	1836	1836	1833	308
700	20250430	092000	8634229	1851	1851	1851	1851	0
701	20250430	091900	8634229	1851	1851	1851	1851	0
702	20250430	091800	8634229	1851	1851	1851	1851	0
703	20250430	091700	8634229	1851	1851	1851	1851	0
704	20250430	091600	8634229	1851	1851	1851	1851	0
705	20250430	091500	8634229	1851	1833	1851	1833	534
706	20250430	091400	7652685	1851	1833	1851	1833	1009
707	20250430	091300	5803162	1852	1852	1852	1852	2
708	20250430	091200	5799458	1852	1852	1852	1852	101
709	20250430	091100	5612406	1850	1850	1850	1850	10
710	20250430	091000	5593906	1852	1839	1854	1839	311
711	20250430	090900	5020465	1856	1856	1856	1856	0
712	20250430	090800	5020465	1856	1847	1856	1846	6
713	20250430	090700	5009371	1859	1859	1859	1859	0
714	20250430	090600	5009371	1859	1840	1859	1826	340
715	20250430	090500	4385169	1863	1843	1863	1840	602
716	20250430	090400	3276992	1867	1868	1868	1843	50
717	20250430	090300	3184268	1842	1869	1870	1842	6
718	20250430	090200	3173161	1839	1839	1839	1839	0
719	20250430	090100	3173161	1839	1847	1847	1835	1351
720	20250430	090000	684320	1880	1880	1880	1880	364