KissMeData/308430/min/candle-20250430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250430	205100	1539548130	15660	15660	15660	15660	1895
3	20250430	205000	1539548130	15660	15660	15660	15660	0
4	20250430	204900	1539548130	15660	15660	15660	15660	0
5	20250430	204800	1539548130	15660	15660	15660	15660	0
6	20250430	204700	1539548130	15660	15660	15660	15660	0
7	20250430	204600	1539548130	15660	15660	15660	15660	0
8	20250430	204500	1539548130	15660	15660	15660	15660	0
9	20250430	204400	1539548130	15660	15660	15660	15660	0
10	20250430	204300	1539548130	15660	15660	15660	15660	0
11	20250430	204200	1539548130	15660	15660	15660	15660	0
12	20250430	204100	1539548130	15660	15660	15660	15660	0
13	20250430	204000	1539548130	15660	15660	15660	15660	0
14	20250430	203900	1539548130	15660	15660	15660	15660	0
15	20250430	203800	1539548130	15660	15660	15660	15660	0
16	20250430	203700	1539548130	15660	15660	15660	15660	0
17	20250430	203600	1539548130	15660	15660	15660	15660	0
18	20250430	203500	1539548130	15660	15660	15660	15660	0
19	20250430	203400	1539548130	15660	15660	15660	15660	0
20	20250430	203300	1539548130	15660	15660	15660	15660	0
21	20250430	203200	1539548130	15660	15660	15660	15660	0
22	20250430	203100	1539548130	15660	15660	15660	15660	0
23	20250430	203000	1539548130	15660	15660	15660	15660	0
24	20250430	202900	1539548130	15660	15660	15660	15660	0
25	20250430	202800	1539548130	15660	15660	15660	15660	0
26	20250430	202700	1539548130	15660	15660	15660	15660	0
27	20250430	202600	1539548130	15660	15660	15660	15660	0
28	20250430	202500	1539548130	15660	15660	15660	15660	0
29	20250430	202400	1539548130	15660	15660	15660	15660	0
30	20250430	202300	1539548130	15660	15660	15660	15660	0
31	20250430	202200	1539548130	15660	15660	15660	15660	0
32	20250430	202100	1539548130	15660	15660	15660	15660	1895
33	20250430	202000	1539548130	15660	15660	15660	15660	0
34	20250430	201900	1539548130	15660	15660	15660	15660	0
35	20250430	201800	1539548130	15660	15660	15660	15660	0
36	20250430	201700	1539548130	15660	15660	15660	15660	0
37	20250430	201600	1539548130	15660	15660	15660	15660	0
38	20250430	201500	1539548130	15660	15660	15660	15660	0
39	20250430	201400	1539548130	15660	15660	15660	15660	0
40	20250430	201300	1539548130	15660	15660	15660	15660	0
41	20250430	201200	1539548130	15660	15660	15660	15660	0
42	20250430	201100	1539548130	15660	15660	15660	15660	0
43	20250430	201000	1539548130	15660	15660	15660	15660	0
44	20250430	200900	1539548130	15660	15660	15660	15660	0
45	20250430	200800	1539548130	15660	15660	15660	15660	0
46	20250430	200700	1539548130	15660	15660	15660	15660	0
47	20250430	200600	1539548130	15660	15660	15660	15660	0
48	20250430	200500	1539548130	15660	15660	15660	15660	0
49	20250430	200400	1539548130	15660	15660	15660	15660	0
50	20250430	200300	1539548130	15660	15660	15660	15660	0
51	20250430	200200	1539548130	15660	15660	15660	15660	0
52	20250430	200100	1539548130	15660	15660	15660	15660	0
53	20250430	200000	1539548130	15660	15660	15660	15660	0
54	20250430	195900	1539548130	15660	15660	15660	15660	0
55	20250430	195800	1539548130	15660	15660	15660	15660	0
56	20250430	195700	1539548130	15660	15660	15660	15660	0
57	20250430	195600	1539548130	15660	15660	15660	15660	0
58	20250430	195500	1539548130	15660	15660	15660	15660	0
59	20250430	195400	1539548130	15660	15660	15660	15660	0
60	20250430	195300	1539548130	15660	15660	15660	15660	0
61	20250430	195200	1539548130	15660	15660	15660	15660	0
62	20250430	195100	1539548130	15660	15660	15660	15660	1895
63	20250430	195000	1539548130	15660	15660	15660	15660	0
64	20250430	194900	1539548130	15660	15660	15660	15660	0
65	20250430	194800	1539548130	15660	15660	15660	15660	0
66	20250430	194700	1539548130	15660	15660	15660	15660	0
67	20250430	194600	1539548130	15660	15660	15660	15660	0
68	20250430	194500	1539548130	15660	15660	15660	15660	0
69	20250430	194400	1539548130	15660	15660	15660	15660	0
70	20250430	194300	1539548130	15660	15660	15660	15660	0
71	20250430	194200	1539548130	15660	15660	15660	15660	0
72	20250430	194100	1539548130	15660	15660	15660	15660	0
73	20250430	194000	1539548130	15660	15660	15660	15660	0
74	20250430	193900	1539548130	15660	15660	15660	15660	0
75	20250430	193800	1539548130	15660	15660	15660	15660	0
76	20250430	193700	1539548130	15660	15660	15660	15660	0
77	20250430	193600	1539548130	15660	15660	15660	15660	0
78	20250430	193500	1539548130	15660	15660	15660	15660	0
79	20250430	193400	1539548130	15660	15660	15660	15660	0
80	20250430	193300	1539548130	15660	15660	15660	15660	0
81	20250430	193200	1539548130	15660	15660	15660	15660	0
82	20250430	193100	1539548130	15660	15660	15660	15660	0
83	20250430	193000	1539548130	15660	15660	15660	15660	0
84	20250430	192900	1539548130	15660	15660	15660	15660	0
85	20250430	192800	1539548130	15660	15660	15660	15660	0
86	20250430	192700	1539548130	15660	15660	15660	15660	0
87	20250430	192600	1539548130	15660	15660	15660	15660	0
88	20250430	192500	1539548130	15660	15660	15660	15660	0
89	20250430	192400	1539548130	15660	15660	15660	15660	0
90	20250430	192300	1539548130	15660	15660	15660	15660	0
91	20250430	192200	1539548130	15660	15660	15660	15660	0
92	20250430	192100	1539548130	15660	15660	15660	15660	1895
93	20250430	192000	1539548130	15660	15660	15660	15660	0
94	20250430	191900	1539548130	15660	15660	15660	15660	0
95	20250430	191800	1539548130	15660	15660	15660	15660	0
96	20250430	191700	1539548130	15660	15660	15660	15660	0
97	20250430	191600	1539548130	15660	15660	15660	15660	0
98	20250430	191500	1539548130	15660	15660	15660	15660	0
99	20250430	191400	1539548130	15660	15660	15660	15660	0
100	20250430	191300	1539548130	15660	15660	15660	15660	0
101	20250430	191200	1539548130	15660	15660	15660	15660	0
102	20250430	191100	1539548130	15660	15660	15660	15660	0
103	20250430	191000	1539548130	15660	15660	15660	15660	0
104	20250430	190900	1539548130	15660	15660	15660	15660	0
105	20250430	190800	1539548130	15660	15660	15660	15660	0
106	20250430	190700	1539548130	15660	15660	15660	15660	0
107	20250430	190600	1539548130	15660	15660	15660	15660	0
108	20250430	190500	1539548130	15660	15660	15660	15660	0
109	20250430	190400	1539548130	15660	15660	15660	15660	0
110	20250430	190300	1539548130	15660	15660	15660	15660	0
111	20250430	190200	1539548130	15660	15660	15660	15660	0
112	20250430	190100	1539548130	15660	15660	15660	15660	0
113	20250430	190000	1539548130	15660	15660	15660	15660	0
114	20250430	185900	1539548130	15660	15660	15660	15660	0
115	20250430	185800	1539548130	15660	15660	15660	15660	0
116	20250430	185700	1539548130	15660	15660	15660	15660	0
117	20250430	185600	1539548130	15660	15660	15660	15660	0
118	20250430	185500	1539548130	15660	15660	15660	15660	0
119	20250430	185400	1539548130	15660	15660	15660	15660	0
120	20250430	185300	1539548130	15660	15660	15660	15660	0
121	20250430	185200	1539548130	15660	15660	15660	15660	0
122	20250430	185100	1539548130	15660	15660	15660	15660	1895
123	20250430	185000	1539548130	15660	15660	15660	15660	0
124	20250430	184900	1539548130	15660	15660	15660	15660	0
125	20250430	184800	1539548130	15660	15660	15660	15660	0
126	20250430	184700	1539548130	15660	15660	15660	15660	0
127	20250430	184600	1539548130	15660	15660	15660	15660	0
128	20250430	184500	1539548130	15660	15660	15660	15660	0
129	20250430	184400	1539548130	15660	15660	15660	15660	0
130	20250430	184300	1539548130	15660	15660	15660	15660	0
131	20250430	184200	1539548130	15660	15660	15660	15660	0
132	20250430	184100	1539548130	15660	15660	15660	15660	0
133	20250430	184000	1539548130	15660	15660	15660	15660	0
134	20250430	183900	1539548130	15660	15660	15660	15660	0
135	20250430	183800	1539548130	15660	15660	15660	15660	0
136	20250430	183700	1539548130	15660	15660	15660	15660	0
137	20250430	183600	1539548130	15660	15660	15660	15660	0
138	20250430	183500	1539548130	15660	15660	15660	15660	0
139	20250430	183400	1539548130	15660	15660	15660	15660	0
140	20250430	183300	1539548130	15660	15660	15660	15660	0
141	20250430	183200	1539548130	15660	15660	15660	15660	0
142	20250430	183100	1539548130	15660	15660	15660	15660	0
143	20250430	183000	1539548130	15660	15660	15660	15660	0
144	20250430	182900	1539548130	15660	15660	15660	15660	0
145	20250430	182800	1539548130	15660	15660	15660	15660	0
146	20250430	182700	1539548130	15660	15660	15660	15660	0
147	20250430	182600	1539548130	15660	15660	15660	15660	0
148	20250430	182500	1539548130	15660	15660	15660	15660	0
149	20250430	182400	1539548130	15660	15660	15660	15660	0
150	20250430	182300	1539548130	15660	15660	15660	15660	0
151	20250430	182200	1539548130	15660	15660	15660	15660	0
152	20250430	182100	1539548130	15660	15660	15660	15660	1895
153	20250430	182000	1539548130	15660	15660	15660	15660	0
154	20250430	181900	1539548130	15660	15660	15660	15660	0
155	20250430	181800	1539548130	15660	15660	15660	15660	0
156	20250430	181700	1539548130	15660	15660	15660	15660	0
157	20250430	181600	1539548130	15660	15660	15660	15660	0
158	20250430	181500	1539548130	15660	15660	15660	15660	0
159	20250430	181400	1539548130	15660	15660	15660	15660	0
160	20250430	181300	1539548130	15660	15660	15660	15660	0
161	20250430	181200	1539548130	15660	15660	15660	15660	0
162	20250430	181100	1539548130	15660	15660	15660	15660	0
163	20250430	181000	1539548130	15660	15660	15660	15660	0
164	20250430	180900	1539548130	15660	15660	15660	15660	0
165	20250430	180800	1539548130	15660	15660	15660	15660	0
166	20250430	180700	1539548130	15660	15660	15660	15660	0
167	20250430	180600	1539548130	15660	15660	15660	15660	0
168	20250430	180500	1539548130	15660	15660	15660	15660	0
169	20250430	180400	1539548130	15660	15660	15660	15660	0
170	20250430	180300	1539548130	15660	15660	15660	15660	0
171	20250430	180200	1539548130	15660	15660	15660	15660	0
172	20250430	180100	1539548130	15660	15660	15660	15660	0
173	20250430	180000	1539548130	15660	15660	15660	15660	0
174	20250430	175900	1539548130	15660	15660	15660	15660	0
175	20250430	175800	1539548130	15660	15660	15660	15660	0
176	20250430	175700	1539548130	15660	15660	15660	15660	0
177	20250430	175600	1539548130	15660	15660	15660	15660	0
178	20250430	175500	1539548130	15660	15660	15660	15660	0
179	20250430	175400	1539548130	15660	15660	15660	15660	0
180	20250430	175300	1539548130	15660	15660	15660	15660	0
181	20250430	175200	1539548130	15660	15660	15660	15660	0
182	20250430	175100	1539548130	15660	15660	15660	15660	1895
183	20250430	175000	1539548130	15660	15660	15660	15660	0
184	20250430	174900	1539548130	15660	15660	15660	15660	0
185	20250430	174800	1539548130	15660	15660	15660	15660	0
186	20250430	174700	1539548130	15660	15660	15660	15660	0
187	20250430	174600	1539548130	15660	15660	15660	15660	0
188	20250430	174500	1539548130	15660	15660	15660	15660	0
189	20250430	174400	1539548130	15660	15660	15660	15660	0
190	20250430	174300	1539548130	15660	15660	15660	15660	0
191	20250430	174200	1539548130	15660	15660	15660	15660	0
192	20250430	174100	1539548130	15660	15660	15660	15660	0
193	20250430	174000	1539548130	15660	15660	15660	15660	0
194	20250430	173900	1539548130	15660	15660	15660	15660	0
195	20250430	173800	1539548130	15660	15660	15660	15660	0
196	20250430	173700	1539548130	15660	15660	15660	15660	0
197	20250430	173600	1539548130	15660	15660	15660	15660	0
198	20250430	173500	1539548130	15660	15660	15660	15660	0
199	20250430	173400	1539548130	15660	15660	15660	15660	0
200	20250430	173300	1539548130	15660	15660	15660	15660	0
201	20250430	173200	1539548130	15660	15660	15660	15660	0
202	20250430	173100	1539548130	15660	15660	15660	15660	0
203	20250430	173000	1539548130	15660	15660	15660	15660	0
204	20250430	172900	1539548130	15660	15660	15660	15660	0
205	20250430	172800	1539548130	15660	15660	15660	15660	0
206	20250430	172700	1539548130	15660	15660	15660	15660	0
207	20250430	172600	1539548130	15660	15660	15660	15660	0
208	20250430	172500	1539548130	15660	15660	15660	15660	0
209	20250430	172400	1539548130	15660	15660	15660	15660	0
210	20250430	172300	1539548130	15660	15660	15660	15660	0
211	20250430	172200	1539548130	15660	15660	15660	15660	0
212	20250430	172100	1539548130	15660	15660	15660	15660	1895
213	20250430	172000	1539548130	15660	15660	15660	15660	0
214	20250430	171900	1539548130	15660	15660	15660	15660	0
215	20250430	171800	1539548130	15660	15660	15660	15660	0
216	20250430	171700	1539548130	15660	15660	15660	15660	0
217	20250430	171600	1539548130	15660	15660	15660	15660	0
218	20250430	171500	1539548130	15660	15660	15660	15660	0
219	20250430	171400	1539548130	15660	15660	15660	15660	0
220	20250430	171300	1539548130	15660	15660	15660	15660	0
221	20250430	171200	1539548130	15660	15660	15660	15660	0
222	20250430	171100	1539548130	15660	15660	15660	15660	0
223	20250430	171000	1539548130	15660	15660	15660	15660	0
224	20250430	170900	1539548130	15660	15660	15660	15660	0
225	20250430	170800	1539548130	15660	15660	15660	15660	0
226	20250430	170700	1539548130	15660	15660	15660	15660	0
227	20250430	170600	1539548130	15660	15660	15660	15660	0
228	20250430	170500	1539548130	15660	15660	15660	15660	0
229	20250430	170400	1539548130	15660	15660	15660	15660	0
230	20250430	170300	1539548130	15660	15660	15660	15660	0
231	20250430	170200	1539548130	15660	15660	15660	15660	0
232	20250430	170100	1539548130	15660	15660	15660	15660	0
233	20250430	170000	1539548130	15660	15660	15660	15660	0
234	20250430	165900	1539548130	15660	15660	15660	15660	0
235	20250430	165800	1539548130	15660	15660	15660	15660	0
236	20250430	165700	1539548130	15660	15660	15660	15660	0
237	20250430	165600	1539548130	15660	15660	15660	15660	0
238	20250430	165500	1539548130	15660	15660	15660	15660	0
239	20250430	165400	1539548130	15660	15660	15660	15660	0
240	20250430	165300	1539548130	15660	15660	15660	15660	0
241	20250430	165200	1539548130	15660	15660	15660	15660	0
242	20250430	165100	1539548130	15660	15660	15660	15660	1895
243	20250430	165000	1539548130	15660	15660	15660	15660	0
244	20250430	164900	1539548130	15660	15660	15660	15660	0
245	20250430	164800	1539548130	15660	15660	15660	15660	0
246	20250430	164700	1539548130	15660	15660	15660	15660	0
247	20250430	164600	1539548130	15660	15660	15660	15660	0
248	20250430	164500	1539548130	15660	15660	15660	15660	0
249	20250430	164400	1539548130	15660	15660	15660	15660	0
250	20250430	164300	1539548130	15660	15660	15660	15660	0
251	20250430	164200	1539548130	15660	15660	15660	15660	0
252	20250430	164100	1539548130	15660	15660	15660	15660	0
253	20250430	164000	1539548130	15660	15660	15660	15660	0
254	20250430	163900	1539548130	15660	15660	15660	15660	0
255	20250430	163800	1539548130	15660	15660	15660	15660	0
256	20250430	163700	1539548130	15660	15660	15660	15660	0
257	20250430	163600	1539548130	15660	15660	15660	15660	0
258	20250430	163500	1539548130	15660	15660	15660	15660	0
259	20250430	163400	1539548130	15660	15660	15660	15660	0
260	20250430	163300	1539548130	15660	15660	15660	15660	0
261	20250430	163200	1539548130	15660	15660	15660	15660	0
262	20250430	163100	1539548130	15660	15660	15660	15660	0
263	20250430	163000	1539548130	15660	15660	15660	15660	0
264	20250430	162900	1539548130	15660	15660	15660	15660	0
265	20250430	162800	1539548130	15660	15660	15660	15660	0
266	20250430	162700	1539548130	15660	15660	15660	15660	0
267	20250430	162600	1539548130	15660	15660	15660	15660	0
268	20250430	162500	1539548130	15660	15660	15660	15660	0
269	20250430	162400	1539548130	15660	15660	15660	15660	0
270	20250430	162300	1539548130	15660	15660	15660	15660	0
271	20250430	162200	1539548130	15660	15660	15660	15660	0
272	20250430	162100	1539548130	15660	15660	15660	15660	1895
273	20250430	162000	1539548130	15660	15660	15660	15660	0
274	20250430	161900	1539548130	15660	15660	15660	15660	0
275	20250430	161800	1539548130	15660	15660	15660	15660	0
276	20250430	161700	1539548130	15660	15660	15660	15660	0
277	20250430	161600	1539548130	15660	15660	15660	15660	0
278	20250430	161500	1539548130	15660	15660	15660	15660	0
279	20250430	161400	1539548130	15660	15660	15660	15660	0
280	20250430	161300	1539548130	15660	15660	15660	15660	0
281	20250430	161200	1539548130	15660	15660	15660	15660	0
282	20250430	161100	1539548130	15660	15660	15660	15660	0
283	20250430	161000	1539548130	15660	15660	15660	15660	0
284	20250430	160900	1539548130	15660	15660	15660	15660	0
285	20250430	160800	1539548130	15660	15660	15660	15660	0
286	20250430	160700	1539548130	15660	15660	15660	15660	0
287	20250430	160600	1539548130	15660	15660	15660	15660	0
288	20250430	160500	1539548130	15660	15660	15660	15660	0
289	20250430	160400	1539548130	15660	15660	15660	15660	0
290	20250430	160300	1539548130	15660	15660	15660	15660	0
291	20250430	160200	1539548130	15660	15660	15660	15660	0
292	20250430	160100	1539548130	15660	15660	15660	15660	0
293	20250430	160000	1539548130	15660	15660	15660	15660	0
294	20250430	155900	1539548130	15660	15660	15660	15660	0
295	20250430	155800	1539548130	15660	15660	15660	15660	0
296	20250430	155700	1539548130	15660	15660	15660	15660	0
297	20250430	155600	1539548130	15660	15660	15660	15660	0
298	20250430	155500	1539548130	15660	15660	15660	15660	0
299	20250430	155400	1539548130	15660	15660	15660	15660	0
300	20250430	155300	1539548130	15660	15660	15660	15660	0
301	20250430	155200	1539548130	15660	15660	15660	15660	0
302	20250430	155100	1539548130	15660	15660	15660	15660	1895
303	20250430	155000	1539548130	15660	15660	15660	15660	0
304	20250430	154900	1539548130	15660	15660	15660	15660	0
305	20250430	154800	1539548130	15660	15660	15660	15660	0
306	20250430	154700	1539548130	15660	15660	15660	15660	0
307	20250430	154600	1539548130	15660	15660	15660	15660	0
308	20250430	154500	1539548130	15660	15660	15660	15660	0
309	20250430	154400	1539548130	15660	15660	15660	15660	0
310	20250430	154300	1539548130	15660	15660	15660	15660	0
311	20250430	154200	1539548130	15660	15660	15660	15660	0
312	20250430	154100	1539548130	15660	15660	15660	15660	0
313	20250430	154000	1539548130	15660	15660	15660	15660	0
314	20250430	153900	1539548130	15660	15660	15660	15660	0
315	20250430	153800	1539548130	15660	15660	15660	15660	0
316	20250430	153700	1539548130	15660	15660	15660	15660	0
317	20250430	153600	1539548130	15660	15660	15660	15660	0
318	20250430	153500	1539548130	15660	15660	15660	15660	0
319	20250430	153400	1539548130	15660	15660	15660	15660	0
320	20250430	153300	1539548130	15660	15660	15660	15660	0
321	20250430	153200	1539548130	15660	15660	15660	15660	0
322	20250430	153100	1539548130	15660	15660	15660	15660	0
323	20250430	153000	1539548130	15660	15660	15660	15660	1895
324	20250430	152900	1509872430	15650	15650	15650	15650	0
325	20250430	152800	1509872430	15650	15650	15650	15650	0
326	20250430	152700	1509872430	15650	15650	15650	15650	0
327	20250430	152600	1509872430	15650	15650	15650	15650	0
328	20250430	152500	1509872430	15650	15650	15650	15650	0
329	20250430	152400	1509872430	15650	15650	15650	15650	0
330	20250430	152300	1509872430	15650	15650	15650	15650	0
331	20250430	152200	1509872430	15650	15650	15650	15650	0
332	20250430	152100	1509872430	15650	15650	15650	15650	0
333	20250430	152000	1509872430	15650	15650	15650	15650	0
334	20250430	151900	1509872430	15650	15650	15650	15650	21
335	20250430	151800	1509543780	15650	15580	15650	15580	163
336	20250430	151700	1506995990	15580	15580	15580	15580	51
337	20250430	151600	1506201410	15570	15590	15640	15570	705
338	20250430	151500	1495215120	15590	15620	15620	15590	334
339	20250430	151400	1490002560	15600	15610	15610	15600	154
340	20250430	151300	1487598930	15610	15650	15650	15610	154
341	20250430	151200	1485192080	15640	15640	15640	15640	44
342	20250430	151100	1484503920	15650	15630	15650	15630	182
343	20250430	151000	1481657430	15640	15640	15640	15640	0
344	20250430	150900	1481657430	15640	15640	15640	15640	1
345	20250430	150800	1481641790	15590	15630	15640	15590	1204
346	20250430	150700	1462857560	15620	15630	15640	15620	1116
347	20250430	150600	1445412890	15640	15640	15640	15640	49
348	20250430	150500	1444646530	15650	15650	15650	15650	7
349	20250430	150400	1444536980	15660	15650	15660	15650	5
350	20250430	150300	1444458720	15650	15640	15650	15640	153
351	20250430	150200	1442064720	15640	15640	15640	15640	40
352	20250430	150100	1441439120	15640	15650	15660	15640	12
353	20250430	150000	1441251360	15650	15650	15650	15650	1
354	20250430	145900	1441235710	15650	15650	15650	15650	0
355	20250430	145800	1441235710	15650	15650	15650	15650	100
356	20250430	145700	1439670710	15640	15640	15640	15640	162
357	20250430	145600	1437137030	15670	15660	15670	15640	603
358	20250430	145500	1427703110	15670	15670	15670	15670	7
359	20250430	145400	1427593420	15690	15690	15690	15690	10
360	20250430	145300	1427436520	15690	15690	15690	15690	1
361	20250430	145200	1427420830	15690	15690	15690	15690	1
362	20250430	145100	1427405140	15700	15700	15700	15700	1
363	20250430	145000	1427389440	15700	15680	15700	15680	15
364	20250430	144900	1427154080	15700	15670	15700	15670	233
365	20250430	144800	1423502370	15660	15650	15670	15650	785
366	20250430	144700	1411208710	15640	15640	15640	15640	2
367	20250430	144600	1411177430	15630	15670	15670	15630	901
368	20250430	144500	1397072830	15670	15690	15690	15670	527
369	20250430	144400	1388813490	15700	15700	15700	15700	10
370	20250430	144300	1388656490	15680	15680	15680	15680	14
371	20250430	144200	1388436970	15710	15690	15710	15690	82
372	20250430	144100	1387149520	15690	15690	15690	15690	3
373	20250430	144000	1387102450	15700	15700	15700	15700	0
374	20250430	143900	1387102450	15700	15700	15700	15700	0
375	20250430	143800	1387102450	15700	15700	15700	15700	1
376	20250430	143700	1387086750	15690	15700	15700	15690	65
377	20250430	143600	1386066260	15730	15730	15730	15730	0
378	20250430	143500	1386066260	15730	15690	15730	15680	117
379	20250430	143400	1384231240	15700	15700	15700	15700	10
380	20250430	143300	1384074240	15700	15690	15700	15690	46
381	20250430	143200	1383352480	15680	15680	15680	15680	33
382	20250430	143100	1382835040	15680	15680	15680	15680	0
383	20250430	143000	1382835040	15680	15680	15680	15680	1
384	20250430	142900	1382819360	15680	15680	15680	15680	1
385	20250430	142800	1382803680	15670	15690	15690	15670	656
386	20250430	142700	1372521360	15690	15690	15690	15690	1
387	20250430	142600	1372505670	15690	15690	15690	15690	239
388	20250430	142500	1368755760	15690	15690	15690	15690	49
389	20250430	142400	1367986950	15700	15710	15710	15700	41
390	20250430	142300	1367343190	15700	15700	15700	15700	0
391	20250430	142200	1367343190	15700	15710	15710	15700	10
392	20250430	142100	1367186180	15700	15680	15700	15680	71
393	20250430	142000	1366072060	15680	15680	15680	15680	26
394	20250430	141900	1365664380	15680	15680	15680	15680	0
395	20250430	141800	1365664380	15680	15690	15690	15680	150
396	20250430	141700	1363311340	15680	15680	15680	15680	39
397	20250430	141600	1362699820	15680	15680	15680	15680	16
398	20250430	141500	1362448940	15680	15680	15680	15680	128
399	20250430	141400	1360441900	15680	15680	15680	15680	4
400	20250430	141300	1360379180	15680	15680	15680	15680	125
401	20250430	141200	1358419180	15680	15680	15680	15680	5
402	20250430	141100	1358340780	15690	15720	15720	15690	395
403	20250430	141000	1352141240	15730	15730	15730	15730	0
404	20250430	140900	1352141240	15730	15730	15730	15730	322
405	20250430	140800	1347076180	15740	15740	15740	15740	10
406	20250430	140700	1346918780	15740	15740	15740	15740	10
407	20250430	140600	1346761380	15730	15730	15730	15730	200
408	20250430	140500	1343615380	15730	15730	15730	15730	0
409	20250430	140400	1343615380	15730	15700	15730	15700	19
410	20250430	140300	1343317020	15730	15730	15730	15730	61
411	20250430	140200	1342357490	15730	15730	15730	15730	1
412	20250430	140100	1342341760	15740	15740	15740	15740	0
413	20250430	140000	1342341760	15740	15740	15740	15740	0
414	20250430	135900	1342341760	15740	15690	15800	15670	347
415	20250430	135800	1336883760	15710	15710	15710	15710	0
416	20250430	135700	1336883760	15710	15710	15710	15710	59
417	20250430	135600	1335956870	15710	15710	15710	15710	0
418	20250430	135500	1335956870	15710	15700	15710	15670	754
419	20250430	135400	1324134760	15700	15710	15710	15700	707
420	20250430	135300	1313032960	15710	15720	15720	15710	100
421	20250430	135200	1311461940	15740	15720	15740	15720	5
422	20250430	135100	1311383300	15760	15760	15760	15760	0
423	20250430	135000	1311383300	15760	15750	15760	15750	2
424	20250430	134900	1311351790	15750	15740	15750	15740	3
425	20250430	134800	1311304560	15750	15750	15750	15750	4
426	20250430	134700	1311241560	15710	15710	15710	15710	0
427	20250430	134600	1311241560	15710	15690	15710	15690	50
428	20250430	134500	1310456310	15670	15670	15670	15670	1
429	20250430	134400	1310440640	15670	15650	15700	15650	5
430	20250430	134300	1310362300	15590	15620	15620	15590	5
431	20250430	134200	1310284260	15580	15610	15610	15580	209
432	20250430	134100	1307025320	15580	15580	15580	15580	96
433	20250430	134000	1305529640	15550	15550	15550	15550	0
434	20250430	133900	1305529640	15550	15550	15550	15550	0
435	20250430	133800	1305529640	15550	15550	15550	15550	31
436	20250430	133700	1305047590	15550	15610	15610	15550	1714
437	20250430	133600	1278375270	15600	15600	15600	15600	0
438	20250430	133500	1278375270	15600	15630	15630	15600	1764
439	20250430	133400	1250849270	15630	15630	15630	15630	0
440	20250430	133300	1250849270	15630	15670	15670	15630	460
441	20250430	133200	1243654570	15670	15670	15670	15670	7
442	20250430	133100	1243544880	15680	15670	15680	15670	26
443	20250430	133000	1243137440	15680	15700	15700	15680	6
444	20250430	132900	1243043260	15710	15710	15710	15710	0
445	20250430	132800	1243043260	15710	15690	15710	15670	116
446	20250430	132700	1241224950	15670	15670	15670	15670	146
447	20250430	132600	1238937130	15680	15700	15700	15680	98
448	20250430	132500	1237400270	15700	15700	15700	15700	26
449	20250430	132400	1236992070	15700	15700	15700	15700	10
450	20250430	132300	1236835070	15690	15690	15690	15690	21
451	20250430	132200	1236505580	15670	15670	15670	15670	40
452	20250430	132100	1235878780	15660	15670	15670	15660	42
453	20250430	132000	1235220840	15660	15690	15690	15660	46
454	20250430	131900	1234499760	15680	15680	15680	15680	0
455	20250430	131800	1234499760	15680	15680	15680	15680	0
456	20250430	131700	1234499760	15680	15680	15680	15680	0
457	20250430	131600	1234499760	15680	15700	15700	15680	332
458	20250430	131500	1229287830	15700	15700	15700	15700	20
459	20250430	131400	1228973830	15690	15690	15690	15690	2
460	20250430	131300	1228942450	15700	15700	15700	15700	27
461	20250430	131200	1228518550	15710	15710	15710	15710	1
462	20250430	131100	1228502840	15710	15720	15720	15700	39
463	20250430	131000	1227890150	15720	15720	15720	15720	0
464	20250430	130900	1227890150	15720	15720	15720	15720	32
465	20250430	130800	1227387110	15720	15720	15720	15720	2
466	20250430	130700	1227355670	15730	15730	15730	15730	186
467	20250430	130600	1224429890	15700	15750	15750	15700	434
468	20250430	130500	1217604190	15730	15730	15730	15730	1
469	20250430	130400	1217588460	15740	15790	15820	15740	5464
470	20250430	130300	1131474050	15780	15760	15780	15760	58
471	20250430	130200	1130559740	15770	15770	15770	15770	1
472	20250430	130100	1130543970	15780	15780	15780	15780	2
473	20250430	130000	1130512410	15790	15790	15790	15790	0
474	20250430	125900	1130512410	15790	15800	15800	15790	15
475	20250430	125800	1130275430	15800	15790	15800	15790	81
476	20250430	125700	1128996370	15790	15830	15830	15790	125
477	20250430	125600	1127022580	15830	15770	15830	15770	133
478	20250430	125500	1124919300	15790	15770	15790	15750	103
479	20250430	125400	1123296970	15770	15740	15810	15740	136
480	20250430	125300	1121154800	15700	15720	15740	15700	103
481	20250430	125200	1119537610	15710	15720	15740	15710	111
482	20250430	125100	1117791650	15720	15720	15720	15720	10
483	20250430	125000	1117634450	15710	15710	15710	15710	1
484	20250430	124900	1117618740	15720	15720	15720	15720	0
485	20250430	124800	1117618740	15720	15660	15720	15660	147
486	20250430	124700	1115310880	15670	15630	15670	15620	86
487	20250430	124600	1113967110	15630	15630	15630	15630	10
488	20250430	124500	1113810810	15630	15640	15640	15630	92
489	20250430	124400	1112372530	15640	15640	15640	15640	94
490	20250430	124300	1110902370	15630	15630	15630	15630	4
491	20250430	124200	1110839850	15630	15630	15630	15630	43
492	20250430	124100	1110167760	15630	15630	15630	15630	10
493	20250430	124000	1110011460	15620	15620	15620	15620	2
494	20250430	123900	1109980220	15640	15640	15640	15640	0
495	20250430	123800	1109980220	15640	15640	15640	15640	0
496	20250430	123700	1109980220	15640	15640	15640	15640	0
497	20250430	123600	1109980220	15640	15610	15640	15610	229
498	20250430	123500	1106400860	15610	15570	15610	15570	113
499	20250430	123400	1104640420	15560	15560	15560	15560	2
500	20250430	123300	1104609300	15560	15550	15560	15550	100
501	20250430	123200	1103053800	15550	15550	15550	15550	2
502	20250430	123100	1103022700	15550	15550	15550	15550	0
503	20250430	123000	1103022700	15550	15530	15550	15530	59
504	20250430	122900	1102106250	15530	15560	15560	15530	93
505	20250430	122800	1100661850	15560	15560	15560	15560	51
506	20250430	122700	1099868290	15550	15560	15560	15550	150
507	20250430	122600	1097535290	15570	15560	15570	15560	264
508	20250430	122500	1093424910	15550	15540	15550	15540	3
509	20250430	122400	1093378280	15550	15550	15550	15550	10
510	20250430	122300	1093222780	15550	15550	15550	15550	2
511	20250430	122200	1093191680	15540	15530	15540	15530	87
512	20250430	122100	1091839770	15530	15540	15540	15530	530
513	20250430	122000	1083607020	15540	15540	15540	15540	565
514	20250430	121900	1074826920	15540	15540	15540	15540	311
515	20250430	121800	1069993980	15540	15550	15550	15540	161
516	20250430	121700	1067491040	15570	15570	15570	15570	1
517	20250430	121600	1067475470	15560	15530	15560	15510	404
518	20250430	121500	1061207260	15540	15540	15540	15540	50
519	20250430	121400	1060430260	15580	15540	15580	15510	291
520	20250430	121300	1055913250	15580	15560	15580	15540	3306
521	20250430	121200	1004483260	15560	15590	15590	15560	1049
522	20250430	121100	988140690	15580	15580	15580	15580	87
523	20250430	121000	986785230	15580	15580	15580	15580	0
524	20250430	120900	986785230	15580	15580	15580	15580	231
525	20250430	120800	983186250	15580	15590	15590	15580	921
526	20250430	120700	968829020	15590	15590	15590	15590	0
527	20250430	120600	968829020	15590	15610	15630	15590	154
528	20250430	120500	966426110	15590	15600	15600	15590	118
529	20250430	120400	964585320	15600	15600	15600	15600	0
530	20250430	120300	964585320	15600	15600	15600	15600	109
531	20250430	120200	962884920	15600	15600	15600	15600	816
532	20250430	120100	950155320	15610	15630	15630	15610	1109
533	20250430	120000	932835950	15640	15630	15640	15630	48
534	20250430	115900	932085690	15620	15620	15630	15620	643
535	20250430	115800	922041980	15620	15640	15640	15620	950
536	20250430	115700	907197610	15630	15650	15650	15630	645
537	20250430	115600	897111680	15650	15650	15650	15650	45
538	20250430	115500	896407430	15650	15650	15650	15640	173
539	20250430	115400	893700720	15650	15650	15650	15650	78
540	20250430	115300	892480020	15650	15650	15650	15650	74
541	20250430	115200	891321920	15650	15650	15650	15650	119
542	20250430	115100	889459570	15650	15650	15650	15650	994
543	20250430	115000	873903470	15660	15660	15660	15660	115
544	20250430	114900	872102570	15660	15660	15660	15660	490
545	20250430	114800	864429170	15650	15660	15660	15650	137
546	20250430	114700	862284120	15660	15660	15660	15660	88
547	20250430	114600	860906040	15660	15660	15660	15660	75
548	20250430	114500	859731540	15650	15650	15650	15650	117
549	20250430	114400	857900490	15650	15660	15660	15650	115
550	20250430	114300	856100730	15640	15640	15640	15640	71
551	20250430	114200	854990290	15640	15660	15660	15640	162
552	20250430	114100	852453940	15660	15670	15670	15660	105
553	20250430	114000	850809590	15680	15680	15690	15680	50
554	20250430	113900	850025570	15680	15650	15680	15640	621
555	20250430	113800	840303150	15650	15650	15660	15650	374
556	20250430	113700	834449410	15640	15660	15660	15640	200
557	20250430	113600	831318060	15690	15650	15690	15650	33
558	20250430	113500	830801570	15650	15660	15660	15650	184
559	20250430	113400	827921870	15660	15670	15670	15660	32
560	20250430	113300	827420710	15660	15670	15670	15660	168
561	20250430	113200	824788600	15670	15670	15670	15670	81
562	20250430	113100	823519330	15670	15670	15670	15660	89
563	20250430	113000	822125430	15670	15670	15670	15660	65
564	20250430	112900	821107260	15670	15690	15690	15650	1144
565	20250430	112800	803195990	15680	15680	15680	15680	112
566	20250430	112700	801439830	15680	15690	15690	15680	54
567	20250430	112600	800592990	15700	15710	15710	15700	72
568	20250430	112500	799461880	15710	15710	15720	15660	530
569	20250430	112400	791142240	15710	15710	15720	15710	132
570	20250430	112300	789068500	15710	15720	15720	15690	1221
571	20250430	112200	769900900	15720	15730	15730	15710	269
572	20250430	112100	765674290	15720	15720	15790	15720	810
573	20250430	112000	752937740	15710	15730	15730	15700	1072
574	20250430	111900	736094470	15740	15740	15740	15740	76
575	20250430	111800	734898230	15740	15750	15750	15730	167
576	20250430	111700	732269700	15750	15760	15760	15750	28
577	20250430	111600	731828690	15750	15770	15770	15750	159
578	20250430	111500	729323760	15760	15800	15800	15760	2447
579	20250430	111400	690700960	15800	15810	15810	15800	124
580	20250430	111300	688741630	15810	15810	15820	15800	682
581	20250430	111200	677960440	15820	15840	15840	15820	106
582	20250430	111100	676281500	15830	15840	15840	15830	237
583	20250430	111000	672529780	15850	15850	15850	15850	70
584	20250430	110900	671420280	15850	15870	15870	15850	584
585	20250430	110800	662162780	15900	15900	15900	15900	10
586	20250430	110700	662003780	15900	15900	15900	15900	0
587	20250430	110600	662003780	15900	15900	15900	15900	0
588	20250430	110500	662003780	15900	15900	15900	15900	0
589	20250430	110400	662003780	15900	15880	15900	15880	6
590	20250430	110300	661908430	15860	15910	15910	15860	791
591	20250430	110200	649355210	15910	15900	15910	15900	13
592	20250430	110100	649148400	15910	15910	15910	15910	1
593	20250430	110000	649132490	15880	15880	15880	15880	2
594	20250430	105900	649100730	15870	15870	15870	15870	10
595	20250430	105800	648942030	15870	15870	15870	15870	2
596	20250430	105700	648910290	15860	15860	15860	15860	2
597	20250430	105600	648878570	15850	15850	15850	15850	0
598	20250430	105500	648878570	15850	15860	15860	15850	31
599	20250430	105400	648386930	15860	15850	15860	15850	18
600	20250430	105300	648101460	15850	15850	15850	15840	6
601	20250430	105200	648006390	15850	15850	15850	15850	8
602	20250430	105100	647879590	15860	15860	15860	15860	3
603	20250430	105000	647832010	15860	15860	15860	15860	23
604	20250430	104900	647467230	15860	15860	15860	15860	0
605	20250430	104800	647467230	15860	15860	15860	15860	1
606	20250430	104700	647451370	15820	15850	15850	15810	149
607	20250430	104600	645093290	15840	15840	15840	15840	0
608	20250430	104500	645093290	15840	15990	16000	15840	30
609	20250430	104400	644615640	15810	15780	15890	15770	3802
610	20250430	104300	584546410	15780	15780	15780	15780	100
611	20250430	104200	582968410	15760	15770	15770	15760	21
612	20250430	104100	582637370	15810	15800	15830	15800	1000
613	20250430	104000	566822160	15700	15830	15830	15700	1502
614	20250430	103900	543118740	15830	15860	15860	15830	642
615	20250430	103800	532945640	15860	15870	15870	15860	104
616	20250430	103700	531296020	15870	15870	15880	15870	616
617	20250430	103600	521519650	15880	15890	15890	15870	985
618	20250430	103500	505876340	15890	15910	15910	15890	1238
619	20250430	103400	486191930	15920	15950	15950	15920	280
620	20250430	103300	481731730	15980	15920	15980	15920	21
621	20250430	103200	481397050	15920	15920	15920	15920	0
622	20250430	103100	481397050	15920	15920	15920	15920	0
623	20250430	103000	481397050	15920	15920	15920	15920	32
624	20250430	102900	480887610	15930	15930	15930	15930	40
625	20250430	102800	480250410	15920	15920	15920	15920	0
626	20250430	102700	480250410	15920	15930	15930	15920	20
627	20250430	102600	479931970	15980	15920	15980	15920	8
628	20250430	102500	479804350	15920	15920	15920	15920	5
629	20250430	102400	479724750	15910	15910	15910	15910	0
630	20250430	102300	479724750	15910	15910	15910	15910	15
631	20250430	102200	479486100	15910	15910	15910	15910	120
632	20250430	102100	477576900	15910	15910	15910	15910	224
633	20250430	102000	474013060	15920	15920	15920	15920	18
634	20250430	101900	473726500	15900	15900	15900	15900	0
635	20250430	101800	473726500	15900	15910	15910	15900	8
636	20250430	101700	473599280	15910	15920	15920	15910	302
637	20250430	101600	468793950	15910	15920	15920	15910	191
638	20250430	101500	465754090	15930	15950	15950	15930	272
639	20250430	101400	461419480	15950	15950	15950	15950	47
640	20250430	101300	460669830	15950	15950	15950	15950	40
641	20250430	101200	460031830	15960	15970	15970	15960	64
642	20250430	101100	459010250	15970	15970	15970	15970	17
643	20250430	101000	458738760	15980	15980	15980	15980	0
644	20250430	100900	458738760	15980	16000	16000	15970	251
645	20250430	100800	454727600	16040	16040	16040	16040	0
646	20250430	100700	454727600	16040	16050	16050	16040	64
647	20250430	100600	453700410	15990	15990	15990	15990	0
648	20250430	100500	453700410	15990	15990	15990	15990	0
649	20250430	100400	453700410	15990	15990	15990	15990	2
650	20250430	100300	453668430	16070	16070	16070	16070	1
651	20250430	100200	453652360	16030	16030	16030	16030	13
652	20250430	100100	453443970	15960	16000	16090	15960	706
653	20250430	100000	442142590	15960	15970	15980	15950	527
654	20250430	095900	433728380	15980	15960	15980	15950	737
655	20250430	095800	421964810	15950	15930	15950	15930	1094
656	20250430	095700	404533290	15940	15940	15960	15940	686
657	20250430	095600	393598030	15930	15930	15930	15920	1809
658	20250430	095500	364798090	15940	15930	15940	15930	132
659	20250430	095400	362694240	15990	15920	15990	15920	353
660	20250430	095300	357072990	15910	15900	15920	15900	1095
661	20250430	095200	339658110	15900	15930	15930	15900	984
662	20250430	095100	323998260	15930	15930	15950	15930	713
663	20250430	095000	312636580	15930	15940	15950	15930	688
664	20250430	094900	301667270	15940	15940	15940	15930	618
665	20250430	094800	291817820	15940	15970	15970	15940	1147
666	20250430	094700	273520780	15970	15960	15970	15950	852
667	20250430	094600	259924260	15960	16000	16000	15960	1412
668	20250430	094500	237350940	16000	15960	16000	15950	967
669	20250430	094400	221887840	15970	15970	15980	15960	1188
670	20250430	094300	202917760	15980	15990	15990	15970	563
671	20250430	094200	193920980	15990	16010	16010	15990	1420
672	20250430	094100	171200980	16010	16010	16020	15990	1803
673	20250430	094000	142346680	16020	16060	16060	16020	391
674	20250430	093900	136078010	16070	16070	16080	16050	1184
675	20250430	093800	117061890	16080	16080	16080	16080	2
676	20250430	093700	117029730	16070	16070	16080	16070	10
677	20250430	093600	116869020	16070	16070	16070	16070	0
678	20250430	093500	116869020	16070	16070	16070	16070	2
679	20250430	093400	116836880	16030	16050	16050	16030	76
680	20250430	093300	115617910	16080	16080	16080	16080	0
681	20250430	093200	115617910	16080	16090	16090	16050	632
682	20250430	093100	105464840	16080	16090	16090	16080	343
683	20250430	093000	99948300	16090	16100	16100	16090	403
684	20250430	092900	93461040	16100	16110	16110	16100	80
685	20250430	092800	92172260	16110	16110	16110	16110	63
686	20250430	092700	91157330	16160	16150	16160	16100	747
687	20250430	092600	79118030	16150	16180	16180	16150	210
688	20250430	092500	75724130	16180	16190	16190	16180	7
689	20250430	092400	75610820	16190	16190	16190	16190	2
690	20250430	092300	75578440	16200	16210	16210	16200	320
691	20250430	092200	70391920	16210	16210	16210	16210	2
692	20250430	092100	70359500	16210	16210	16210	16210	102
693	20250430	092000	68706080	16210	16220	16220	16210	349
694	20250430	091900	63048780	16220	16220	16220	16220	71
695	20250430	091800	61897160	16220	16230	16270	16210	213
696	20250430	091700	58440500	16300	16290	16300	16210	85
697	20250430	091600	57058050	16290	16170	16290	16170	260
698	20250430	091500	52830090	16220	16170	16260	16170	33
699	20250430	091400	52294890	16150	16150	16240	16140	102
700	20250430	091300	50645620	16120	16250	16250	16120	400
701	20250430	091200	44170930	16270	16270	16270	16270	0
702	20250430	091100	44170930	16270	16270	16270	16270	100
703	20250430	091000	42543930	16260	16260	16260	16260	2
704	20250430	090900	42511410	16260	16250	16270	16250	88
705	20250430	090800	41080170	16250	16240	16290	16240	65
706	20250430	090700	40023720	16220	16200	16220	16200	47
707	20250430	090600	39262160	16200	16120	16200	16120	36
708	20250430	090500	38681760	16090	16100	16100	16090	419
709	20250430	090400	31938000	16220	16220	16220	16210	4
710	20250430	090300	31873130	16110	16100	16110	16090	158
711	20250430	090200	29329150	16080	16150	16150	16070	1288
712	20250430	090100	8558640	16150	16190	16190	16150	451
713	20250430	090000	1265160	16220	16220	16220	16220	78