KissMeData/291230/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210500	295895845	2705	2705	2705	2705	819
3	20240430	210400	295895845	2705	2705	2705	2705	0
4	20240430	210300	295895845	2705	2705	2705	2705	0
5	20240430	210200	295895845	2705	2705	2705	2705	0
6	20240430	210100	295895845	2705	2705	2705	2705	0
7	20240430	210000	295895845	2705	2705	2705	2705	0
8	20240430	205900	295895845	2705	2705	2705	2705	0
9	20240430	205800	295895845	2705	2705	2705	2705	0
10	20240430	205700	295895845	2705	2705	2705	2705	0
11	20240430	205600	295895845	2705	2705	2705	2705	0
12	20240430	205500	295895845	2705	2705	2705	2705	0
13	20240430	205400	295895845	2705	2705	2705	2705	0
14	20240430	205300	295895845	2705	2705	2705	2705	0
15	20240430	205200	295895845	2705	2705	2705	2705	0
16	20240430	205100	295895845	2705	2705	2705	2705	0
17	20240430	205000	295895845	2705	2705	2705	2705	0
18	20240430	204900	295895845	2705	2705	2705	2705	0
19	20240430	204800	295895845	2705	2705	2705	2705	0
20	20240430	204700	295895845	2705	2705	2705	2705	0
21	20240430	204600	295895845	2705	2705	2705	2705	0
22	20240430	204500	295895845	2705	2705	2705	2705	0
23	20240430	204400	295895845	2705	2705	2705	2705	0
24	20240430	204300	295895845	2705	2705	2705	2705	0
25	20240430	204200	295895845	2705	2705	2705	2705	0
26	20240430	204100	295895845	2705	2705	2705	2705	0
27	20240430	204000	295895845	2705	2705	2705	2705	0
28	20240430	203900	295895845	2705	2705	2705	2705	0
29	20240430	203800	295895845	2705	2705	2705	2705	0
30	20240430	203700	295895845	2705	2705	2705	2705	0
31	20240430	203600	295895845	2705	2705	2705	2705	0
32	20240430	203500	295895845	2705	2705	2705	2705	819
33	20240430	203400	295895845	2705	2705	2705	2705	0
34	20240430	203300	295895845	2705	2705	2705	2705	0
35	20240430	203200	295895845	2705	2705	2705	2705	0
36	20240430	203100	295895845	2705	2705	2705	2705	0
37	20240430	203000	295895845	2705	2705	2705	2705	0
38	20240430	202900	295895845	2705	2705	2705	2705	0
39	20240430	202800	295895845	2705	2705	2705	2705	0
40	20240430	202700	295895845	2705	2705	2705	2705	0
41	20240430	202600	295895845	2705	2705	2705	2705	0
42	20240430	202500	295895845	2705	2705	2705	2705	0
43	20240430	202400	295895845	2705	2705	2705	2705	0
44	20240430	202300	295895845	2705	2705	2705	2705	0
45	20240430	202200	295895845	2705	2705	2705	2705	0
46	20240430	202100	295895845	2705	2705	2705	2705	0
47	20240430	202000	295895845	2705	2705	2705	2705	0
48	20240430	201900	295895845	2705	2705	2705	2705	0
49	20240430	201800	295895845	2705	2705	2705	2705	0
50	20240430	201700	295895845	2705	2705	2705	2705	0
51	20240430	201600	295895845	2705	2705	2705	2705	0
52	20240430	201500	295895845	2705	2705	2705	2705	0
53	20240430	201400	295895845	2705	2705	2705	2705	0
54	20240430	201300	295895845	2705	2705	2705	2705	0
55	20240430	201200	295895845	2705	2705	2705	2705	0
56	20240430	201100	295895845	2705	2705	2705	2705	0
57	20240430	201000	295895845	2705	2705	2705	2705	0
58	20240430	200900	295895845	2705	2705	2705	2705	0
59	20240430	200800	295895845	2705	2705	2705	2705	0
60	20240430	200700	295895845	2705	2705	2705	2705	0
61	20240430	200600	295895845	2705	2705	2705	2705	0
62	20240430	200500	295895845	2705	2705	2705	2705	819
63	20240430	200400	295895845	2705	2705	2705	2705	0
64	20240430	200300	295895845	2705	2705	2705	2705	0
65	20240430	200200	295895845	2705	2705	2705	2705	0
66	20240430	200100	295895845	2705	2705	2705	2705	0
67	20240430	200000	295895845	2705	2705	2705	2705	0
68	20240430	195900	295895845	2705	2705	2705	2705	0
69	20240430	195800	295895845	2705	2705	2705	2705	0
70	20240430	195700	295895845	2705	2705	2705	2705	0
71	20240430	195600	295895845	2705	2705	2705	2705	0
72	20240430	195500	295895845	2705	2705	2705	2705	0
73	20240430	195400	295895845	2705	2705	2705	2705	0
74	20240430	195300	295895845	2705	2705	2705	2705	0
75	20240430	195200	295895845	2705	2705	2705	2705	0
76	20240430	195100	295895845	2705	2705	2705	2705	0
77	20240430	195000	295895845	2705	2705	2705	2705	0
78	20240430	194900	295895845	2705	2705	2705	2705	0
79	20240430	194800	295895845	2705	2705	2705	2705	0
80	20240430	194700	295895845	2705	2705	2705	2705	0
81	20240430	194600	295895845	2705	2705	2705	2705	0
82	20240430	194500	295895845	2705	2705	2705	2705	0
83	20240430	194400	295895845	2705	2705	2705	2705	0
84	20240430	194300	295895845	2705	2705	2705	2705	0
85	20240430	194200	295895845	2705	2705	2705	2705	0
86	20240430	194100	295895845	2705	2705	2705	2705	0
87	20240430	194000	295895845	2705	2705	2705	2705	0
88	20240430	193900	295895845	2705	2705	2705	2705	0
89	20240430	193800	295895845	2705	2705	2705	2705	0
90	20240430	193700	295895845	2705	2705	2705	2705	0
91	20240430	193600	295895845	2705	2705	2705	2705	0
92	20240430	193500	295895845	2705	2705	2705	2705	819
93	20240430	193400	295895845	2705	2705	2705	2705	0
94	20240430	193300	295895845	2705	2705	2705	2705	0
95	20240430	193200	295895845	2705	2705	2705	2705	0
96	20240430	193100	295895845	2705	2705	2705	2705	0
97	20240430	193000	295895845	2705	2705	2705	2705	0
98	20240430	192900	295895845	2705	2705	2705	2705	0
99	20240430	192800	295895845	2705	2705	2705	2705	0
100	20240430	192700	295895845	2705	2705	2705	2705	0
101	20240430	192600	295895845	2705	2705	2705	2705	0
102	20240430	192500	295895845	2705	2705	2705	2705	0
103	20240430	192400	295895845	2705	2705	2705	2705	0
104	20240430	192300	295895845	2705	2705	2705	2705	0
105	20240430	192200	295895845	2705	2705	2705	2705	0
106	20240430	192100	295895845	2705	2705	2705	2705	0
107	20240430	192000	295895845	2705	2705	2705	2705	0
108	20240430	191900	295895845	2705	2705	2705	2705	0
109	20240430	191800	295895845	2705	2705	2705	2705	0
110	20240430	191700	295895845	2705	2705	2705	2705	0
111	20240430	191600	295895845	2705	2705	2705	2705	0
112	20240430	191500	295895845	2705	2705	2705	2705	0
113	20240430	191400	295895845	2705	2705	2705	2705	0
114	20240430	191300	295895845	2705	2705	2705	2705	0
115	20240430	191200	295895845	2705	2705	2705	2705	0
116	20240430	191100	295895845	2705	2705	2705	2705	0
117	20240430	191000	295895845	2705	2705	2705	2705	0
118	20240430	190900	295895845	2705	2705	2705	2705	0
119	20240430	190800	295895845	2705	2705	2705	2705	0
120	20240430	190700	295895845	2705	2705	2705	2705	0
121	20240430	190600	295895845	2705	2705	2705	2705	0
122	20240430	190500	295895845	2705	2705	2705	2705	819
123	20240430	190400	295895845	2705	2705	2705	2705	0
124	20240430	190300	295895845	2705	2705	2705	2705	0
125	20240430	190200	295895845	2705	2705	2705	2705	0
126	20240430	190100	295895845	2705	2705	2705	2705	0
127	20240430	190000	295895845	2705	2705	2705	2705	0
128	20240430	185900	295895845	2705	2705	2705	2705	0
129	20240430	185800	295895845	2705	2705	2705	2705	0
130	20240430	185700	295895845	2705	2705	2705	2705	0
131	20240430	185600	295895845	2705	2705	2705	2705	0
132	20240430	185500	295895845	2705	2705	2705	2705	0
133	20240430	185400	295895845	2705	2705	2705	2705	0
134	20240430	185300	295895845	2705	2705	2705	2705	0
135	20240430	185200	295895845	2705	2705	2705	2705	0
136	20240430	185100	295895845	2705	2705	2705	2705	0
137	20240430	185000	295895845	2705	2705	2705	2705	0
138	20240430	184900	295895845	2705	2705	2705	2705	0
139	20240430	184800	295895845	2705	2705	2705	2705	0
140	20240430	184700	295895845	2705	2705	2705	2705	0
141	20240430	184600	295895845	2705	2705	2705	2705	0
142	20240430	184500	295895845	2705	2705	2705	2705	0
143	20240430	184400	295895845	2705	2705	2705	2705	0
144	20240430	184300	295895845	2705	2705	2705	2705	0
145	20240430	184200	295895845	2705	2705	2705	2705	0
146	20240430	184100	295895845	2705	2705	2705	2705	0
147	20240430	184000	295895845	2705	2705	2705	2705	0
148	20240430	183900	295895845	2705	2705	2705	2705	0
149	20240430	183800	295895845	2705	2705	2705	2705	0
150	20240430	183700	295895845	2705	2705	2705	2705	0
151	20240430	183600	295895845	2705	2705	2705	2705	0
152	20240430	183500	295895845	2705	2705	2705	2705	819
153	20240430	183400	295895845	2705	2705	2705	2705	0
154	20240430	183300	295895845	2705	2705	2705	2705	0
155	20240430	183200	295895845	2705	2705	2705	2705	0
156	20240430	183100	295895845	2705	2705	2705	2705	0
157	20240430	183000	295895845	2705	2705	2705	2705	0
158	20240430	182900	295895845	2705	2705	2705	2705	0
159	20240430	182800	295895845	2705	2705	2705	2705	0
160	20240430	182700	295895845	2705	2705	2705	2705	0
161	20240430	182600	295895845	2705	2705	2705	2705	0
162	20240430	182500	295895845	2705	2705	2705	2705	0
163	20240430	182400	295895845	2705	2705	2705	2705	0
164	20240430	182300	295895845	2705	2705	2705	2705	0
165	20240430	182200	295895845	2705	2705	2705	2705	0
166	20240430	182100	295895845	2705	2705	2705	2705	0
167	20240430	182000	295895845	2705	2705	2705	2705	0
168	20240430	181900	295895845	2705	2705	2705	2705	0
169	20240430	181800	295895845	2705	2705	2705	2705	0
170	20240430	181700	295895845	2705	2705	2705	2705	0
171	20240430	181600	295895845	2705	2705	2705	2705	0
172	20240430	181500	295895845	2705	2705	2705	2705	0
173	20240430	181400	295895845	2705	2705	2705	2705	0
174	20240430	181300	295895845	2705	2705	2705	2705	0
175	20240430	181200	295895845	2705	2705	2705	2705	0
176	20240430	181100	295895845	2705	2705	2705	2705	0
177	20240430	181000	295895845	2705	2705	2705	2705	0
178	20240430	180900	295895845	2705	2705	2705	2705	0
179	20240430	180800	295895845	2705	2705	2705	2705	0
180	20240430	180700	295895845	2705	2705	2705	2705	0
181	20240430	180600	295895845	2705	2705	2705	2705	0
182	20240430	180500	295895845	2705	2705	2705	2705	819
183	20240430	180400	295895845	2705	2705	2705	2705	0
184	20240430	180300	295895845	2705	2705	2705	2705	0
185	20240430	180200	295895845	2705	2705	2705	2705	0
186	20240430	180100	295895845	2705	2705	2705	2705	0
187	20240430	180000	295895845	2705	2705	2705	2705	0
188	20240430	175900	295895845	2705	2705	2705	2705	0
189	20240430	175800	295895845	2705	2705	2705	2705	0
190	20240430	175700	295895845	2705	2705	2705	2705	0
191	20240430	175600	295895845	2705	2705	2705	2705	0
192	20240430	175500	295895845	2705	2705	2705	2705	0
193	20240430	175400	295895845	2705	2705	2705	2705	0
194	20240430	175300	295895845	2705	2705	2705	2705	0
195	20240430	175200	295895845	2705	2705	2705	2705	0
196	20240430	175100	295895845	2705	2705	2705	2705	0
197	20240430	175000	295895845	2705	2705	2705	2705	0
198	20240430	174900	295895845	2705	2705	2705	2705	0
199	20240430	174800	295895845	2705	2705	2705	2705	0
200	20240430	174700	295895845	2705	2705	2705	2705	0
201	20240430	174600	295895845	2705	2705	2705	2705	0
202	20240430	174500	295895845	2705	2705	2705	2705	0
203	20240430	174400	295895845	2705	2705	2705	2705	0
204	20240430	174300	295895845	2705	2705	2705	2705	0
205	20240430	174200	295895845	2705	2705	2705	2705	0
206	20240430	174100	295895845	2705	2705	2705	2705	0
207	20240430	174000	295895845	2705	2705	2705	2705	0
208	20240430	173900	295895845	2705	2705	2705	2705	0
209	20240430	173800	295895845	2705	2705	2705	2705	0
210	20240430	173700	295895845	2705	2705	2705	2705	0
211	20240430	173600	295895845	2705	2705	2705	2705	0
212	20240430	173500	295895845	2705	2705	2705	2705	819
213	20240430	173400	295895845	2705	2705	2705	2705	0
214	20240430	173300	295895845	2705	2705	2705	2705	0
215	20240430	173200	295895845	2705	2705	2705	2705	0
216	20240430	173100	295895845	2705	2705	2705	2705	0
217	20240430	173000	295895845	2705	2705	2705	2705	0
218	20240430	172900	295895845	2705	2705	2705	2705	0
219	20240430	172800	295895845	2705	2705	2705	2705	0
220	20240430	172700	295895845	2705	2705	2705	2705	0
221	20240430	172600	295895845	2705	2705	2705	2705	0
222	20240430	172500	295895845	2705	2705	2705	2705	0
223	20240430	172400	295895845	2705	2705	2705	2705	0
224	20240430	172300	295895845	2705	2705	2705	2705	0
225	20240430	172200	295895845	2705	2705	2705	2705	0
226	20240430	172100	295895845	2705	2705	2705	2705	0
227	20240430	172000	295895845	2705	2705	2705	2705	0
228	20240430	171900	295895845	2705	2705	2705	2705	0
229	20240430	171800	295895845	2705	2705	2705	2705	0
230	20240430	171700	295895845	2705	2705	2705	2705	0
231	20240430	171600	295895845	2705	2705	2705	2705	0
232	20240430	171500	295895845	2705	2705	2705	2705	0
233	20240430	171400	295895845	2705	2705	2705	2705	0
234	20240430	171300	295895845	2705	2705	2705	2705	0
235	20240430	171200	295895845	2705	2705	2705	2705	0
236	20240430	171100	295895845	2705	2705	2705	2705	0
237	20240430	171000	295895845	2705	2705	2705	2705	0
238	20240430	170900	295895845	2705	2705	2705	2705	0
239	20240430	170800	295895845	2705	2705	2705	2705	0
240	20240430	170700	295895845	2705	2705	2705	2705	0
241	20240430	170600	295895845	2705	2705	2705	2705	0
242	20240430	170500	295895845	2705	2705	2705	2705	819
243	20240430	170400	295895845	2705	2705	2705	2705	0
244	20240430	170300	295895845	2705	2705	2705	2705	0
245	20240430	170200	295895845	2705	2705	2705	2705	0
246	20240430	170100	295895845	2705	2705	2705	2705	0
247	20240430	170000	295895845	2705	2705	2705	2705	0
248	20240430	165900	295895845	2705	2705	2705	2705	0
249	20240430	165800	295895845	2705	2705	2705	2705	0
250	20240430	165700	295895845	2705	2705	2705	2705	0
251	20240430	165600	295895845	2705	2705	2705	2705	0
252	20240430	165500	295895845	2705	2705	2705	2705	0
253	20240430	165400	295895845	2705	2705	2705	2705	0
254	20240430	165300	295895845	2705	2705	2705	2705	0
255	20240430	165200	295895845	2705	2705	2705	2705	0
256	20240430	165100	295895845	2705	2705	2705	2705	0
257	20240430	165000	295895845	2705	2705	2705	2705	0
258	20240430	164900	295895845	2705	2705	2705	2705	0
259	20240430	164800	295895845	2705	2705	2705	2705	0
260	20240430	164700	295895845	2705	2705	2705	2705	0
261	20240430	164600	295895845	2705	2705	2705	2705	0
262	20240430	164500	295895845	2705	2705	2705	2705	0
263	20240430	164400	295895845	2705	2705	2705	2705	0
264	20240430	164300	295895845	2705	2705	2705	2705	0
265	20240430	164200	295895845	2705	2705	2705	2705	0
266	20240430	164100	295895845	2705	2705	2705	2705	0
267	20240430	164000	295895845	2705	2705	2705	2705	0
268	20240430	163900	295895845	2705	2705	2705	2705	0
269	20240430	163800	295895845	2705	2705	2705	2705	0
270	20240430	163700	295895845	2705	2705	2705	2705	0
271	20240430	163600	295895845	2705	2705	2705	2705	0
272	20240430	163500	295895845	2705	2705	2705	2705	819
273	20240430	163400	295895845	2705	2705	2705	2705	0
274	20240430	163300	295895845	2705	2705	2705	2705	0
275	20240430	163200	295895845	2705	2705	2705	2705	0
276	20240430	163100	295895845	2705	2705	2705	2705	0
277	20240430	163000	295895845	2705	2705	2705	2705	0
278	20240430	162900	295895845	2705	2705	2705	2705	0
279	20240430	162800	295895845	2705	2705	2705	2705	0
280	20240430	162700	295895845	2705	2705	2705	2705	0
281	20240430	162600	295895845	2705	2705	2705	2705	0
282	20240430	162500	295895845	2705	2705	2705	2705	0
283	20240430	162400	295895845	2705	2705	2705	2705	0
284	20240430	162300	295895845	2705	2705	2705	2705	0
285	20240430	162200	295895845	2705	2705	2705	2705	0
286	20240430	162100	295895845	2705	2705	2705	2705	0
287	20240430	162000	295895845	2705	2705	2705	2705	0
288	20240430	161900	295895845	2705	2705	2705	2705	0
289	20240430	161800	295895845	2705	2705	2705	2705	0
290	20240430	161700	295895845	2705	2705	2705	2705	0
291	20240430	161600	295895845	2705	2705	2705	2705	0
292	20240430	161500	295895845	2705	2705	2705	2705	0
293	20240430	161400	295895845	2705	2705	2705	2705	0
294	20240430	161300	295895845	2705	2705	2705	2705	0
295	20240430	161200	295895845	2705	2705	2705	2705	0
296	20240430	161100	295895845	2705	2705	2705	2705	0
297	20240430	161000	295895845	2705	2705	2705	2705	0
298	20240430	160900	295895845	2705	2705	2705	2705	0
299	20240430	160800	295895845	2705	2705	2705	2705	0
300	20240430	160700	295895845	2705	2705	2705	2705	0
301	20240430	160600	295895845	2705	2705	2705	2705	0
302	20240430	160500	295895845	2705	2705	2705	2705	819
303	20240430	160400	295895845	2705	2705	2705	2705	0
304	20240430	160300	295895845	2705	2705	2705	2705	0
305	20240430	160200	295895845	2705	2705	2705	2705	0
306	20240430	160100	295895845	2705	2705	2705	2705	0
307	20240430	160000	295895845	2705	2705	2705	2705	0
308	20240430	155900	295895845	2705	2705	2705	2705	0
309	20240430	155800	295895845	2705	2705	2705	2705	0
310	20240430	155700	295895845	2705	2705	2705	2705	0
311	20240430	155600	295895845	2705	2705	2705	2705	0
312	20240430	155500	295895845	2705	2705	2705	2705	0
313	20240430	155400	295895845	2705	2705	2705	2705	0
314	20240430	155300	295895845	2705	2705	2705	2705	0
315	20240430	155200	295895845	2705	2705	2705	2705	0
316	20240430	155100	295895845	2705	2705	2705	2705	0
317	20240430	155000	295895845	2705	2705	2705	2705	0
318	20240430	154900	295895845	2705	2705	2705	2705	0
319	20240430	154800	295895845	2705	2705	2705	2705	0
320	20240430	154700	295895845	2705	2705	2705	2705	0
321	20240430	154600	295895845	2705	2705	2705	2705	0
322	20240430	154500	295895845	2705	2705	2705	2705	0
323	20240430	154400	295895845	2705	2705	2705	2705	0
324	20240430	154300	295895845	2705	2705	2705	2705	0
325	20240430	154200	295895845	2705	2705	2705	2705	0
326	20240430	154100	295895845	2705	2705	2705	2705	0
327	20240430	154000	295895845	2705	2705	2705	2705	0
328	20240430	153900	295895845	2705	2705	2705	2705	0
329	20240430	153800	295895845	2705	2705	2705	2705	0
330	20240430	153700	295895845	2705	2705	2705	2705	0
331	20240430	153600	295895845	2705	2705	2705	2705	0
332	20240430	153500	295895845	2705	2705	2705	2705	819
333	20240430	153400	295895845	2705	2705	2705	2705	0
334	20240430	153300	295895845	2705	2705	2705	2705	0
335	20240430	153200	295895845	2705	2705	2705	2705	0
336	20240430	153100	295895845	2705	2705	2705	2705	0
337	20240430	153000	295895845	2705	2705	2705	2705	819
338	20240430	152900	293680450	2715	2715	2715	2715	0
339	20240430	152800	293680450	2715	2715	2715	2715	0
340	20240430	152700	293680450	2715	2715	2715	2715	0
341	20240430	152600	293680450	2715	2715	2715	2715	0
342	20240430	152500	293680450	2715	2715	2715	2715	0
343	20240430	152400	293680450	2715	2715	2715	2715	0
344	20240430	152300	293680450	2715	2715	2715	2715	0
345	20240430	152200	293680450	2715	2715	2715	2715	0
346	20240430	152100	293680450	2715	2715	2715	2715	0
347	20240430	152000	293680450	2715	2715	2715	2715	0
348	20240430	151900	293680450	2715	2715	2715	2715	63
349	20240430	151800	293509405	2720	2715	2720	2715	262
350	20240430	151700	292798070	2715	2715	2715	2715	77
351	20240430	151600	292589015	2720	2720	2720	2720	1078
352	20240430	151500	289656855	2725	2720	2725	2720	93
353	20240430	151400	289403890	2720	2725	2725	2720	9
354	20240430	151300	289379370	2725	2720	2725	2720	210
355	20240430	151200	288808120	2720	2720	2720	2720	300
356	20240430	151100	287992120	2720	2725	2725	2720	523
357	20240430	151000	286569555	2725	2725	2725	2720	14
358	20240430	150900	286531415	2725	2725	2725	2725	2001
359	20240430	150800	281078690	2720	2720	2720	2720	100
360	20240430	150700	280806690	2720	2720	2720	2720	0
361	20240430	150600	280806690	2720	2720	2720	2720	267
362	20240430	150500	280080450	2720	2720	2720	2720	1
363	20240430	150400	280077730	2725	2725	2725	2725	0
364	20240430	150300	280077730	2725	2725	2725	2725	8
365	20240430	150200	280055930	2725	2720	2725	2720	12
366	20240430	150100	280023280	2725	2720	2725	2720	851
367	20240430	150000	277708555	2720	2720	2720	2720	140
368	20240430	145900	277327755	2720	2715	2720	2715	676
369	20240430	145800	275489185	2725	2725	2725	2725	0
370	20240430	145700	275489185	2725	2720	2725	2715	402
371	20240430	145600	274397725	2715	2720	2720	2715	1141
372	20240430	145500	271294875	2725	2725	2725	2725	1
373	20240430	145400	271292150	2725	2720	2725	2720	3146
374	20240430	145300	262730875	2715	2710	2715	2710	4169
375	20240430	145200	251418390	2705	2705	2705	2705	0
376	20240430	145100	251418390	2705	2705	2705	2705	234
377	20240430	145000	250785420	2700	2700	2700	2700	0
378	20240430	144900	250785420	2700	2710	2710	2700	31
379	20240430	144800	250701620	2700	2705	2705	2700	1377
380	20240430	144700	246981945	2705	2705	2705	2705	315
381	20240430	144600	246129870	2705	2700	2705	2700	2030
382	20240430	144500	240642220	2700	2700	2700	2700	20
383	20240430	144400	240588220	2700	2705	2705	2700	205
384	20240430	144300	240034700	2705	2705	2705	2705	1996
385	20240430	144200	234635520	2705	2705	2705	2705	5
386	20240430	144100	234621995	2700	2700	2700	2700	0
387	20240430	144000	234621995	2700	2700	2700	2700	0
388	20240430	143900	234621995	2700	2700	2700	2700	0
389	20240430	143800	234621995	2700	2700	2700	2700	220
390	20240430	143700	234027995	2705	2705	2705	2705	100
391	20240430	143600	233757495	2710	2710	2710	2710	0
392	20240430	143500	233757495	2710	2710	2710	2710	0
393	20240430	143400	233757495	2710	2710	2710	2710	8
394	20240430	143300	233735815	2710	2695	2710	2695	600
395	20240430	143200	232118800	2710	2700	2710	2700	36
396	20240430	143100	232021590	2710	2700	2710	2700	603
397	20240430	143000	230393480	2700	2700	2700	2700	22
398	20240430	142900	230334080	2700	2700	2700	2700	0
399	20240430	142800	230334080	2700	2700	2700	2700	1620
400	20240430	142700	225960080	2705	2705	2705	2705	0
401	20240430	142600	225960080	2705	2705	2705	2705	0
402	20240430	142500	225960080	2705	2705	2705	2705	0
403	20240430	142400	225960080	2705	2715	2715	2705	1533
404	20240430	142300	221813115	2715	2715	2715	2715	0
405	20240430	142200	221813115	2715	2715	2715	2715	0
406	20240430	142100	221813115	2715	2715	2715	2715	120
407	20240430	142000	221487315	2715	2715	2715	2715	0
408	20240430	141900	221487315	2715	2705	2715	2705	374
409	20240430	141800	220472240	2710	2710	2710	2710	0
410	20240430	141700	220472240	2710	2705	2710	2705	10
411	20240430	141600	220445185	2705	2705	2705	2705	0
412	20240430	141500	220445185	2705	2710	2710	2705	501
413	20240430	141400	219087480	2710	2710	2710	2710	0
414	20240430	141300	219087480	2710	2710	2710	2710	0
415	20240430	141200	219087480	2710	2710	2710	2710	51
416	20240430	141100	218949270	2710	2710	2710	2710	2
417	20240430	141000	218943850	2705	2705	2705	2705	100
418	20240430	140900	218673350	2710	2710	2710	2710	73
419	20240430	140800	218475520	2705	2705	2705	2705	0
420	20240430	140700	218475520	2705	2705	2705	2705	612
421	20240430	140600	216820060	2710	2710	2710	2710	259
422	20240430	140500	216118170	2705	2710	2710	2705	611
423	20240430	140400	214462915	2710	2710	2710	2710	2
424	20240430	140300	214457495	2705	2710	2710	2705	726
425	20240430	140200	212491015	2715	2715	2715	2715	20
426	20240430	140100	212436715	2715	2715	2715	2715	21
427	20240430	140000	212379700	2705	2705	2705	2705	0
428	20240430	135900	212379700	2705	2705	2705	2705	249
429	20240430	135800	211706155	2705	2710	2710	2705	433
430	20240430	135700	210534825	2710	2715	2715	2710	1004
431	20240430	135600	207808985	2715	2715	2715	2715	300
432	20240430	135500	206994485	2715	2715	2715	2715	1
433	20240430	135400	206991770	2715	2715	2715	2715	1
434	20240430	135300	206989055	2705	2705	2705	2705	500
435	20240430	135200	205636555	2720	2720	2720	2720	0
436	20240430	135100	205636555	2720	2710	2720	2705	4878
437	20240430	135000	192409670	2710	2705	2710	2705	1326
438	20240430	134900	188820105	2705	2705	2705	2705	503
439	20240430	134800	187459490	2705	2705	2705	2705	34
440	20240430	134700	187367520	2705	2705	2705	2705	12
441	20240430	134600	187335060	2700	2700	2700	2700	40
442	20240430	134500	187227060	2700	2695	2700	2695	1651
443	20240430	134400	182770550	2695	2695	2695	2695	0
444	20240430	134300	182770550	2695	2695	2695	2695	300
445	20240430	134200	181962050	2695	2695	2695	2695	3
446	20240430	134100	181953965	2695	2695	2695	2695	0
447	20240430	134000	181953965	2695	2695	2695	2695	0
448	20240430	133900	181953965	2695	2695	2695	2695	0
449	20240430	133800	181953965	2695	2700	2700	2695	1110
450	20240430	133700	178962490	2695	2695	2695	2695	0
451	20240430	133600	178962490	2695	2695	2695	2695	1
452	20240430	133500	178959795	2700	2700	2700	2700	0
453	20240430	133400	178959795	2700	2700	2700	2700	83
454	20240430	133300	178735695	2700	2700	2700	2700	300
455	20240430	133200	177925695	2700	2700	2700	2700	700
456	20240430	133100	176035695	2705	2705	2705	2705	3
457	20240430	133000	176027580	2705	2705	2705	2705	410
458	20240430	132900	174918530	2705	2700	2705	2700	3
459	20240430	132800	174910420	2705	2705	2705	2705	1000
460	20240430	132700	172205420	2705	2705	2705	2700	403
461	20240430	132600	171117300	2700	2700	2700	2700	602
462	20240430	132500	169491900	2695	2695	2695	2695	0
463	20240430	132400	169491900	2695	2695	2695	2695	0
464	20240430	132300	169491900	2695	2695	2695	2695	595
465	20240430	132200	167888375	2700	2700	2700	2700	1
466	20240430	132100	167885675	2700	2700	2700	2700	0
467	20240430	132000	167885675	2700	2700	2700	2700	0
468	20240430	131900	167885675	2700	2700	2700	2700	0
469	20240430	131800	167885675	2700	2700	2700	2700	20
470	20240430	131700	167831675	2700	2700	2700	2700	566
471	20240430	131600	166303475	2695	2695	2695	2695	485
472	20240430	131500	164996400	2695	2695	2695	2695	1000
473	20240430	131400	162301400	2690	2690	2690	2690	53
474	20240430	131300	162158830	2690	2690	2690	2690	1000
475	20240430	131200	159468830	2685	2685	2685	2685	0
476	20240430	131100	159468830	2685	2685	2685	2685	371
477	20240430	131000	158472695	2690	2690	2690	2690	135
478	20240430	130900	158109545	2690	2685	2690	2685	143
479	20240430	130800	157725540	2685	2685	2685	2685	0
480	20240430	130700	157725540	2685	2685	2685	2685	0
481	20240430	130600	157725540	2685	2685	2685	2685	0
482	20240430	130500	157725540	2685	2685	2685	2685	3
483	20240430	130400	157717485	2695	2695	2695	2695	0
484	20240430	130300	157717485	2695	2695	2695	2695	0
485	20240430	130200	157717485	2695	2695	2695	2695	0
486	20240430	130100	157717485	2695	2695	2695	2695	0
487	20240430	130000	157717485	2695	2695	2695	2695	1
488	20240430	125900	157714790	2690	2690	2690	2690	0
489	20240430	125800	157714790	2690	2690	2690	2690	0
490	20240430	125700	157714790	2690	2695	2695	2690	224
491	20240430	125600	157112100	2695	2690	2695	2690	2
492	20240430	125500	157106715	2695	2695	2695	2695	0
493	20240430	125400	157106715	2695	2695	2695	2695	0
494	20240430	125300	157106715	2695	2695	2695	2695	0
495	20240430	125200	157106715	2695	2695	2695	2695	0
496	20240430	125100	157106715	2695	2695	2695	2695	0
497	20240430	125000	157106715	2695	2695	2695	2695	1
498	20240430	124900	157104020	2690	2690	2690	2690	2
499	20240430	124800	157098640	2690	2690	2690	2690	0
500	20240430	124700	157098640	2690	2690	2690	2690	0
501	20240430	124600	157098640	2690	2690	2690	2690	756
502	20240430	124500	155065000	2690	2690	2690	2690	263
503	20240430	124400	154357530	2690	2690	2690	2690	100
504	20240430	124300	154088530	2685	2685	2685	2685	0
505	20240430	124200	154088530	2685	2685	2685	2685	0
506	20240430	124100	154088530	2685	2685	2685	2685	0
507	20240430	124000	154088530	2685	2685	2685	2685	0
508	20240430	123900	154088530	2685	2685	2685	2685	0
509	20240430	123800	154088530	2685	2685	2685	2685	290
510	20240430	123700	153309880	2690	2690	2690	2690	10
511	20240430	123600	153282980	2690	2685	2690	2685	267
512	20240430	123500	152566035	2685	2685	2685	2685	0
513	20240430	123400	152566035	2685	2685	2685	2685	60
514	20240430	123300	152404935	2685	2690	2690	2685	189
515	20240430	123200	151897455	2690	2690	2690	2690	0
516	20240430	123100	151897455	2690	2690	2690	2690	10
517	20240430	123000	151870555	2685	2690	2690	2685	210
518	20240430	122900	151305680	2685	2690	2690	2685	101
519	20240430	122800	151033995	2690	2690	2690	2690	2
520	20240430	122700	151028615	2690	2690	2690	2690	5
521	20240430	122600	151015165	2680	2680	2680	2680	50
522	20240430	122500	150881165	2675	2675	2675	2675	0
523	20240430	122400	150881165	2675	2675	2675	2675	183
524	20240430	122300	150391640	2690	2685	2690	2675	560
525	20240430	122200	148890790	2680	2680	2680	2680	0
526	20240430	122100	148890790	2680	2680	2680	2680	0
527	20240430	122000	148890790	2680	2680	2680	2680	0
528	20240430	121900	148890790	2680	2685	2685	2680	7
529	20240430	121800	148872000	2680	2680	2680	2680	2817
530	20240430	121700	141322440	2680	2685	2685	2680	300
531	20240430	121600	140518340	2680	2680	2680	2680	1
532	20240430	121500	140515660	2685	2685	2685	2685	2
533	20240430	121400	140510290	2685	2685	2685	2685	953
534	20240430	121300	137951485	2685	2685	2685	2685	1265
535	20240430	121200	134554960	2685	2685	2685	2685	0
536	20240430	121100	134554960	2685	2685	2685	2685	0
537	20240430	121000	134554960	2685	2685	2685	2685	296
538	20240430	120900	133760200	2690	2690	2690	2690	30
539	20240430	120800	133679500	2690	2690	2690	2690	21
540	20240430	120700	133623010	2690	2690	2690	2690	0
541	20240430	120600	133623010	2690	2690	2690	2690	0
542	20240430	120500	133623010	2690	2690	2690	2690	541
543	20240430	120400	132167720	2690	2690	2690	2690	0
544	20240430	120300	132167720	2690	2690	2690	2690	1
545	20240430	120200	132165030	2690	2690	2690	2690	50
546	20240430	120100	132030530	2690	2690	2690	2690	11
547	20240430	120000	132000940	2690	2690	2690	2690	38
548	20240430	115900	131898720	2690	2690	2690	2690	5
549	20240430	115800	131885270	2690	2690	2690	2690	11
550	20240430	115700	131855680	2690	2690	2690	2690	55
551	20240430	115600	131707730	2690	2690	2690	2690	0
552	20240430	115500	131707730	2690	2685	2690	2685	2280
553	20240430	115400	125585925	2690	2690	2690	2690	0
554	20240430	115300	125585925	2690	2690	2690	2690	199
555	20240430	115200	125050615	2690	2690	2690	2690	0
556	20240430	115100	125050615	2690	2690	2690	2690	11
557	20240430	115000	125021025	2690	2690	2690	2690	222
558	20240430	114900	124423845	2695	2695	2695	2695	50
559	20240430	114800	124289095	2690	2690	2690	2690	205
560	20240430	114700	123737645	2695	2695	2695	2695	11
561	20240430	114600	123708000	2695	2695	2695	2695	0
562	20240430	114500	123708000	2695	2695	2695	2695	10
563	20240430	114400	123681050	2695	2695	2695	2695	25
564	20240430	114300	123613675	2695	2695	2695	2695	25
565	20240430	114200	123546300	2695	2695	2695	2695	25
566	20240430	114100	123478925	2700	2700	2700	2700	0
567	20240430	114000	123478925	2700	2700	2700	2700	328
568	20240430	113900	122593325	2700	2700	2700	2700	0
569	20240430	113800	122593325	2700	2700	2700	2700	0
570	20240430	113700	122593325	2700	2700	2700	2700	0
571	20240430	113600	122593325	2700	2700	2700	2700	0
572	20240430	113500	122593325	2700	2695	2700	2695	2600
573	20240430	113400	115576755	2690	2690	2690	2690	0
574	20240430	113300	115576755	2690	2690	2690	2690	2366
575	20240430	113200	109212215	2690	2690	2690	2690	100
576	20240430	113100	108943215	2690	2690	2690	2690	0
577	20240430	113000	108943215	2690	2690	2690	2690	0
578	20240430	112900	108943215	2690	2690	2690	2690	0
579	20240430	112800	108943215	2690	2690	2690	2690	60
580	20240430	112700	108781815	2690	2690	2690	2690	0
581	20240430	112600	108781815	2690	2690	2690	2690	0
582	20240430	112500	108781815	2690	2690	2690	2690	25
583	20240430	112400	108714565	2690	2695	2695	2690	48
584	20240430	112300	108585275	2695	2695	2695	2695	5
585	20240430	112200	108571800	2700	2700	2700	2700	12
586	20240430	112100	108539400	2705	2700	2705	2700	2
587	20240430	112000	108533995	2690	2690	2690	2690	2
588	20240430	111900	108528615	2695	2695	2695	2695	0
589	20240430	111800	108528615	2695	2705	2705	2695	265
590	20240430	111700	107812100	2705	2705	2705	2705	0
591	20240430	111600	107812100	2705	2705	2705	2705	0
592	20240430	111500	107812100	2705	2700	2705	2695	531
593	20240430	111400	106378515	2695	2690	2695	2690	1001
594	20240430	111300	103681820	2695	2695	2695	2695	5
595	20240430	111200	103668345	2700	2700	2700	2700	0
596	20240430	111100	103668345	2700	2700	2700	2700	0
597	20240430	111000	103668345	2700	2700	2700	2700	10
598	20240430	110900	103641345	2690	2700	2700	2690	6
599	20240430	110800	103625155	2700	2695	2700	2690	313
600	20240430	110700	102781985	2695	2695	2695	2695	42
601	20240430	110600	102668795	2695	2695	2695	2695	121
602	20240430	110500	102342700	2700	2700	2700	2700	490
603	20240430	110400	101019700	2700	2700	2700	2700	10
604	20240430	110300	100992700	2700	2700	2700	2700	1
605	20240430	110200	100990000	2695	2695	2695	2695	15
606	20240430	110100	100949575	2695	2695	2695	2695	51
607	20240430	110000	100812130	2695	2695	2695	2695	24
608	20240430	105900	100747450	2695	2695	2695	2695	0
609	20240430	105800	100747450	2695	2695	2695	2695	0
610	20240430	105700	100747450	2695	2695	2695	2695	1394
611	20240430	105600	96990620	2695	2695	2695	2695	0
612	20240430	105500	96990620	2695	2695	2695	2695	510
613	20240430	105400	95616170	2695	2695	2695	2695	4
614	20240430	105300	95605390	2700	2700	2700	2700	0
615	20240430	105200	95605390	2700	2700	2700	2700	0
616	20240430	105100	95605390	2700	2700	2700	2700	0
617	20240430	105000	95605390	2700	2700	2700	2700	0
618	20240430	104900	95605390	2700	2700	2700	2700	0
619	20240430	104800	95605390	2700	2700	2700	2700	0
620	20240430	104700	95605390	2700	2700	2700	2700	12
621	20240430	104600	95572990	2695	2695	2695	2695	0
622	20240430	104500	95572990	2695	2695	2695	2695	1
623	20240430	104400	95570295	2695	2695	2695	2695	397
624	20240430	104300	94500380	2695	2695	2695	2695	384
625	20240430	104200	93465500	2695	2695	2695	2695	0
626	20240430	104100	93465500	2695	2695	2695	2695	1
627	20240430	104000	93462805	2695	2695	2695	2695	0
628	20240430	103900	93462805	2695	2695	2695	2695	0
629	20240430	103800	93462805	2695	2705	2705	2695	12
630	20240430	103700	93430445	2690	2690	2690	2690	0
631	20240430	103600	93430445	2690	2690	2690	2690	0
632	20240430	103500	93430445	2690	2695	2695	2690	1247
633	20240430	103400	90072755	2695	2695	2695	2695	0
634	20240430	103300	90072755	2695	2695	2695	2695	0
635	20240430	103200	90072755	2695	2700	2700	2695	958
636	20240430	103100	87490770	2700	2700	2700	2700	0
637	20240430	103000	87490770	2700	2700	2700	2700	5
638	20240430	102900	87477270	2700	2700	2700	2700	1
639	20240430	102800	87474570	2710	2710	2710	2710	0
640	20240430	102700	87474570	2710	2710	2710	2710	30
641	20240430	102600	87393270	2695	2705	2705	2695	30
642	20240430	102500	87312315	2700	2695	2700	2695	12
643	20240430	102400	87279925	2695	2695	2695	2695	4
644	20240430	102300	87269145	2700	2700	2700	2700	2966
645	20240430	102200	79260945	2700	2700	2700	2700	1
646	20240430	102100	79258245	2695	2700	2700	2695	1025
647	20240430	102000	76495745	2695	2695	2695	2695	0
648	20240430	101900	76495745	2695	2695	2695	2695	491
649	20240430	101800	75172500	2695	2700	2700	2695	4
650	20240430	101700	75161710	2700	2700	2700	2700	375
651	20240430	101600	74149210	2700	2705	2705	2700	608
652	20240430	101500	72507600	2710	2715	2715	2710	7
653	20240430	101400	72488625	2700	2700	2700	2700	6
654	20240430	101300	72472425	2715	2700	2715	2700	7
655	20240430	101200	72453495	2710	2710	2710	2710	10
656	20240430	101100	72426395	2715	2715	2715	2715	0
657	20240430	101000	72426395	2715	2715	2715	2715	0
658	20240430	100900	72426395	2715	2715	2715	2715	0
659	20240430	100800	72426395	2715	2715	2715	2715	4
660	20240430	100700	72415535	2700	2700	2700	2700	3
661	20240430	100600	72407435	2715	2715	2715	2715	1
662	20240430	100500	72404720	2690	2710	2710	2690	3400
663	20240430	100400	63239415	2715	2715	2715	2715	0
664	20240430	100300	63239415	2715	2715	2715	2715	1
665	20240430	100200	63236700	2715	2720	2720	2700	4502
666	20240430	100100	51022990	2720	2720	2720	2720	50
667	20240430	100000	50886990	2720	2720	2720	2720	0
668	20240430	095900	50886990	2720	2720	2720	2720	203
669	20240430	095800	50334830	2720	2720	2720	2720	15
670	20240430	095700	50294030	2720	2720	2720	2720	0
671	20240430	095600	50294030	2720	2720	2720	2720	87
672	20240430	095500	50057390	2720	2720	2720	2720	22
673	20240430	095400	49997550	2720	2720	2720	2720	2
674	20240430	095300	49992110	2715	2715	2715	2715	0
675	20240430	095200	49992110	2715	2715	2715	2715	0
676	20240430	095100	49992110	2715	2715	2715	2715	0
677	20240430	095000	49992110	2715	2715	2715	2715	30
678	20240430	094900	49910660	2715	2715	2715	2715	158
679	20240430	094800	49481690	2720	2720	2720	2720	407
680	20240430	094700	48374650	2720	2720	2720	2720	0
681	20240430	094600	48374650	2720	2720	2720	2720	106
682	20240430	094500	48086330	2725	2725	2725	2725	1
683	20240430	094400	48083605	2725	2725	2725	2725	1004
684	20240430	094300	45347705	2720	2720	2720	2720	15
685	20240430	094200	45306905	2725	2720	2725	2720	17
686	20240430	094100	45260655	2715	2720	2720	2715	435
687	20240430	094000	44079030	2715	2720	2720	2715	6
688	20240430	093900	44062735	2720	2725	2725	2720	60
689	20240430	093800	43899250	2725	2725	2725	2725	1
690	20240430	093700	43896525	2725	2725	2725	2725	0
691	20240430	093600	43896525	2725	2725	2725	2725	26
692	20240430	093500	43825675	2715	2720	2720	2715	1410
693	20240430	093400	39990785	2725	2725	2725	2725	85
694	20240430	093300	39759160	2730	2720	2730	2720	12
695	20240430	093200	39726480	2720	2725	2725	2720	2789
696	20240430	093100	32128780	2725	2730	2730	2725	1111
697	20240430	093000	29098750	2730	2730	2730	2730	538
698	20240430	092900	27630010	2730	2730	2730	2730	2
699	20240430	092800	27624550	2730	2730	2730	2730	0
700	20240430	092700	27624550	2730	2730	2730	2730	100
701	20240430	092600	27351550	2730	2725	2730	2725	86
702	20240430	092500	27117185	2725	2725	2725	2725	100
703	20240430	092400	26844685	2730	2730	2730	2730	30
704	20240430	092300	26762785	2730	2730	2730	2730	0
705	20240430	092200	26762785	2730	2730	2730	2730	10
706	20240430	092100	26735485	2730	2725	2730	2725	18
707	20240430	092000	26686400	2730	2725	2730	2725	1206
708	20240430	091900	23396960	2725	2725	2725	2725	1
709	20240430	091800	23394235	2725	2725	2725	2725	0
710	20240430	091700	23394235	2725	2725	2725	2725	121
711	20240430	091600	23064510	2730	2730	2730	2730	55
712	20240430	091500	22914360	2725	2725	2725	2725	3
713	20240430	091400	22906185	2730	2730	2730	2730	3
714	20240430	091300	22897995	2720	2730	2730	2720	108
715	20240430	091200	22603235	2730	2730	2730	2730	2
716	20240430	091100	22597775	2725	2715	2725	2715	3370
717	20240430	091000	13422510	2720	2720	2720	2720	3
718	20240430	090900	13414350	2720	2725	2725	2720	256
719	20240430	090800	12718025	2725	2725	2725	2725	366
720	20240430	090700	11720675	2725	2720	2725	2720	1848
721	20240430	090600	6694060	2710	2715	2715	2710	728
722	20240430	090500	4717600	2710	2715	2715	2710	186
723	20240430	090400	4212835	2715	2720	2720	2715	123
724	20240430	090300	3878360	2715	2715	2715	2715	72
725	20240430	090200	3682880	2720	2720	2720	2720	0
726	20240430	090100	3682880	2720	2720	2720	2720	0
727	20240430	090000	3682880	2720	2720	2720	2720	1336