KissMeData/092230/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200300	150269700	58200	58200	58200	58200	40
3	20240430	200200	150269700	58200	58200	58200	58200	0
4	20240430	200100	150269700	58200	58200	58200	58200	0
5	20240430	200000	150269700	58200	58200	58200	58200	0
6	20240430	195900	150269700	58200	58200	58200	58200	0
7	20240430	195800	150269700	58200	58200	58200	58200	0
8	20240430	195700	150269700	58200	58200	58200	58200	0
9	20240430	195600	150269700	58200	58200	58200	58200	0
10	20240430	195500	150269700	58200	58200	58200	58200	0
11	20240430	195400	150269700	58200	58200	58200	58200	0
12	20240430	195300	150269700	58200	58200	58200	58200	0
13	20240430	195200	150269700	58200	58200	58200	58200	0
14	20240430	195100	150269700	58200	58200	58200	58200	0
15	20240430	195000	150269700	58200	58200	58200	58200	0
16	20240430	194900	150269700	58200	58200	58200	58200	0
17	20240430	194800	150269700	58200	58200	58200	58200	0
18	20240430	194700	150269700	58200	58200	58200	58200	0
19	20240430	194600	150269700	58200	58200	58200	58200	0
20	20240430	194500	150269700	58200	58200	58200	58200	0
21	20240430	194400	150269700	58200	58200	58200	58200	0
22	20240430	194300	150269700	58200	58200	58200	58200	0
23	20240430	194200	150269700	58200	58200	58200	58200	0
24	20240430	194100	150269700	58200	58200	58200	58200	0
25	20240430	194000	150269700	58200	58200	58200	58200	0
26	20240430	193900	150269700	58200	58200	58200	58200	0
27	20240430	193800	150269700	58200	58200	58200	58200	0
28	20240430	193700	150269700	58200	58200	58200	58200	0
29	20240430	193600	150269700	58200	58200	58200	58200	0
30	20240430	193500	150269700	58200	58200	58200	58200	0
31	20240430	193400	150269700	58200	58200	58200	58200	0
32	20240430	193300	150269700	58200	58200	58200	58200	40
33	20240430	193200	150269700	58200	58200	58200	58200	0
34	20240430	193100	150269700	58200	58200	58200	58200	0
35	20240430	193000	150269700	58200	58200	58200	58200	0
36	20240430	192900	150269700	58200	58200	58200	58200	0
37	20240430	192800	150269700	58200	58200	58200	58200	0
38	20240430	192700	150269700	58200	58200	58200	58200	0
39	20240430	192600	150269700	58200	58200	58200	58200	0
40	20240430	192500	150269700	58200	58200	58200	58200	0
41	20240430	192400	150269700	58200	58200	58200	58200	0
42	20240430	192300	150269700	58200	58200	58200	58200	0
43	20240430	192200	150269700	58200	58200	58200	58200	0
44	20240430	192100	150269700	58200	58200	58200	58200	0
45	20240430	192000	150269700	58200	58200	58200	58200	0
46	20240430	191900	150269700	58200	58200	58200	58200	0
47	20240430	191800	150269700	58200	58200	58200	58200	0
48	20240430	191700	150269700	58200	58200	58200	58200	0
49	20240430	191600	150269700	58200	58200	58200	58200	0
50	20240430	191500	150269700	58200	58200	58200	58200	0
51	20240430	191400	150269700	58200	58200	58200	58200	0
52	20240430	191300	150269700	58200	58200	58200	58200	0
53	20240430	191200	150269700	58200	58200	58200	58200	0
54	20240430	191100	150269700	58200	58200	58200	58200	0
55	20240430	191000	150269700	58200	58200	58200	58200	0
56	20240430	190900	150269700	58200	58200	58200	58200	0
57	20240430	190800	150269700	58200	58200	58200	58200	0
58	20240430	190700	150269700	58200	58200	58200	58200	0
59	20240430	190600	150269700	58200	58200	58200	58200	0
60	20240430	190500	150269700	58200	58200	58200	58200	0
61	20240430	190400	150269700	58200	58200	58200	58200	0
62	20240430	190300	150269700	58200	58200	58200	58200	40
63	20240430	190200	150269700	58200	58200	58200	58200	0
64	20240430	190100	150269700	58200	58200	58200	58200	0
65	20240430	190000	150269700	58200	58200	58200	58200	0
66	20240430	185900	150269700	58200	58200	58200	58200	0
67	20240430	185800	150269700	58200	58200	58200	58200	0
68	20240430	185700	150269700	58200	58200	58200	58200	0
69	20240430	185600	150269700	58200	58200	58200	58200	0
70	20240430	185500	150269700	58200	58200	58200	58200	0
71	20240430	185400	150269700	58200	58200	58200	58200	0
72	20240430	185300	150269700	58200	58200	58200	58200	0
73	20240430	185200	150269700	58200	58200	58200	58200	0
74	20240430	185100	150269700	58200	58200	58200	58200	0
75	20240430	185000	150269700	58200	58200	58200	58200	0
76	20240430	184900	150269700	58200	58200	58200	58200	0
77	20240430	184800	150269700	58200	58200	58200	58200	0
78	20240430	184700	150269700	58200	58200	58200	58200	0
79	20240430	184600	150269700	58200	58200	58200	58200	0
80	20240430	184500	150269700	58200	58200	58200	58200	0
81	20240430	184400	150269700	58200	58200	58200	58200	0
82	20240430	184300	150269700	58200	58200	58200	58200	0
83	20240430	184200	150269700	58200	58200	58200	58200	0
84	20240430	184100	150269700	58200	58200	58200	58200	0
85	20240430	184000	150269700	58200	58200	58200	58200	0
86	20240430	183900	150269700	58200	58200	58200	58200	0
87	20240430	183800	150269700	58200	58200	58200	58200	0
88	20240430	183700	150269700	58200	58200	58200	58200	0
89	20240430	183600	150269700	58200	58200	58200	58200	0
90	20240430	183500	150269700	58200	58200	58200	58200	0
91	20240430	183400	150269700	58200	58200	58200	58200	0
92	20240430	183300	150269700	58200	58200	58200	58200	40
93	20240430	183200	150269700	58200	58200	58200	58200	0
94	20240430	183100	150269700	58200	58200	58200	58200	0
95	20240430	183000	150269700	58200	58200	58200	58200	0
96	20240430	182900	150269700	58200	58200	58200	58200	0
97	20240430	182800	150269700	58200	58200	58200	58200	0
98	20240430	182700	150269700	58200	58200	58200	58200	0
99	20240430	182600	150269700	58200	58200	58200	58200	0
100	20240430	182500	150269700	58200	58200	58200	58200	0
101	20240430	182400	150269700	58200	58200	58200	58200	0
102	20240430	182300	150269700	58200	58200	58200	58200	0
103	20240430	182200	150269700	58200	58200	58200	58200	0
104	20240430	182100	150269700	58200	58200	58200	58200	0
105	20240430	182000	150269700	58200	58200	58200	58200	0
106	20240430	181900	150269700	58200	58200	58200	58200	0
107	20240430	181800	150269700	58200	58200	58200	58200	0
108	20240430	181700	150269700	58200	58200	58200	58200	0
109	20240430	181600	150269700	58200	58200	58200	58200	0
110	20240430	181500	150269700	58200	58200	58200	58200	0
111	20240430	181400	150269700	58200	58200	58200	58200	0
112	20240430	181300	150269700	58200	58200	58200	58200	0
113	20240430	181200	150269700	58200	58200	58200	58200	0
114	20240430	181100	150269700	58200	58200	58200	58200	0
115	20240430	181000	150269700	58200	58200	58200	58200	0
116	20240430	180900	150269700	58200	58200	58200	58200	0
117	20240430	180800	150269700	58200	58200	58200	58200	0
118	20240430	180700	150269700	58200	58200	58200	58200	0
119	20240430	180600	150269700	58200	58200	58200	58200	0
120	20240430	180500	150269700	58200	58200	58200	58200	0
121	20240430	180400	150269700	58200	58200	58200	58200	0
122	20240430	180300	150269700	58200	58200	58200	58200	40
123	20240430	180200	150269700	58200	58200	58200	58200	0
124	20240430	180100	150269700	58200	58200	58200	58200	0
125	20240430	180000	150269700	58200	58200	58200	58200	0
126	20240430	175900	150269700	58200	58200	58200	58200	0
127	20240430	175800	150269700	58200	58200	58200	58200	0
128	20240430	175700	150269700	58200	58200	58200	58200	0
129	20240430	175600	150269700	58200	58200	58200	58200	0
130	20240430	175500	150269700	58200	58200	58200	58200	0
131	20240430	175400	150269700	58200	58200	58200	58200	0
132	20240430	175300	150269700	58200	58200	58200	58200	0
133	20240430	175200	150269700	58200	58200	58200	58200	0
134	20240430	175100	150269700	58200	58200	58200	58200	0
135	20240430	175000	150269700	58200	58200	58200	58200	0
136	20240430	174900	150269700	58200	58200	58200	58200	0
137	20240430	174800	150269700	58200	58200	58200	58200	0
138	20240430	174700	150269700	58200	58200	58200	58200	0
139	20240430	174600	150269700	58200	58200	58200	58200	0
140	20240430	174500	150269700	58200	58200	58200	58200	0
141	20240430	174400	150269700	58200	58200	58200	58200	0
142	20240430	174300	150269700	58200	58200	58200	58200	0
143	20240430	174200	150269700	58200	58200	58200	58200	0
144	20240430	174100	150269700	58200	58200	58200	58200	0
145	20240430	174000	150269700	58200	58200	58200	58200	0
146	20240430	173900	150269700	58200	58200	58200	58200	0
147	20240430	173800	150269700	58200	58200	58200	58200	0
148	20240430	173700	150269700	58200	58200	58200	58200	0
149	20240430	173600	150269700	58200	58200	58200	58200	0
150	20240430	173500	150269700	58200	58200	58200	58200	0
151	20240430	173400	150269700	58200	58200	58200	58200	0
152	20240430	173300	150269700	58200	58200	58200	58200	40
153	20240430	173200	150269700	58200	58200	58200	58200	0
154	20240430	173100	150269700	58200	58200	58200	58200	0
155	20240430	173000	150269700	58200	58200	58200	58200	0
156	20240430	172900	150269700	58200	58200	58200	58200	0
157	20240430	172800	150269700	58200	58200	58200	58200	0
158	20240430	172700	150269700	58200	58200	58200	58200	0
159	20240430	172600	150269700	58200	58200	58200	58200	0
160	20240430	172500	150269700	58200	58200	58200	58200	0
161	20240430	172400	150269700	58200	58200	58200	58200	0
162	20240430	172300	150269700	58200	58200	58200	58200	0
163	20240430	172200	150269700	58200	58200	58200	58200	0
164	20240430	172100	150269700	58200	58200	58200	58200	0
165	20240430	172000	150269700	58200	58200	58200	58200	0
166	20240430	171900	150269700	58200	58200	58200	58200	0
167	20240430	171800	150269700	58200	58200	58200	58200	0
168	20240430	171700	150269700	58200	58200	58200	58200	0
169	20240430	171600	150269700	58200	58200	58200	58200	0
170	20240430	171500	150269700	58200	58200	58200	58200	0
171	20240430	171400	150269700	58200	58200	58200	58200	0
172	20240430	171300	150269700	58200	58200	58200	58200	0
173	20240430	171200	150269700	58200	58200	58200	58200	0
174	20240430	171100	150269700	58200	58200	58200	58200	0
175	20240430	171000	150269700	58200	58200	58200	58200	0
176	20240430	170900	150269700	58200	58200	58200	58200	0
177	20240430	170800	150269700	58200	58200	58200	58200	0
178	20240430	170700	150269700	58200	58200	58200	58200	0
179	20240430	170600	150269700	58200	58200	58200	58200	0
180	20240430	170500	150269700	58200	58200	58200	58200	0
181	20240430	170400	150269700	58200	58200	58200	58200	0
182	20240430	170300	150269700	58200	58200	58200	58200	40
183	20240430	170200	150269700	58200	58200	58200	58200	0
184	20240430	170100	150269700	58200	58200	58200	58200	0
185	20240430	170000	150269700	58200	58200	58200	58200	0
186	20240430	165900	150269700	58200	58200	58200	58200	0
187	20240430	165800	150269700	58200	58200	58200	58200	0
188	20240430	165700	150269700	58200	58200	58200	58200	0
189	20240430	165600	150269700	58200	58200	58200	58200	0
190	20240430	165500	150269700	58200	58200	58200	58200	0
191	20240430	165400	150269700	58200	58200	58200	58200	0
192	20240430	165300	150269700	58200	58200	58200	58200	0
193	20240430	165200	150269700	58200	58200	58200	58200	0
194	20240430	165100	150269700	58200	58200	58200	58200	0
195	20240430	165000	150269700	58200	58200	58200	58200	0
196	20240430	164900	150269700	58200	58200	58200	58200	0
197	20240430	164800	150269700	58200	58200	58200	58200	0
198	20240430	164700	150269700	58200	58200	58200	58200	0
199	20240430	164600	150269700	58200	58200	58200	58200	0
200	20240430	164500	150269700	58200	58200	58200	58200	0
201	20240430	164400	150269700	58200	58200	58200	58200	0
202	20240430	164300	150269700	58200	58200	58200	58200	0
203	20240430	164200	150269700	58200	58200	58200	58200	0
204	20240430	164100	150269700	58200	58200	58200	58200	0
205	20240430	164000	150269700	58200	58200	58200	58200	0
206	20240430	163900	150269700	58200	58200	58200	58200	0
207	20240430	163800	150269700	58200	58200	58200	58200	0
208	20240430	163700	150269700	58200	58200	58200	58200	0
209	20240430	163600	150269700	58200	58200	58200	58200	0
210	20240430	163500	150269700	58200	58200	58200	58200	0
211	20240430	163400	150269700	58200	58200	58200	58200	0
212	20240430	163300	150269700	58200	58200	58200	58200	40
213	20240430	163200	150269700	58200	58200	58200	58200	0
214	20240430	163100	150269700	58200	58200	58200	58200	0
215	20240430	163000	150269700	58200	58200	58200	58200	0
216	20240430	162900	150269700	58200	58200	58200	58200	0
217	20240430	162800	150269700	58200	58200	58200	58200	0
218	20240430	162700	150269700	58200	58200	58200	58200	0
219	20240430	162600	150269700	58200	58200	58200	58200	0
220	20240430	162500	150269700	58200	58200	58200	58200	0
221	20240430	162400	150269700	58200	58200	58200	58200	0
222	20240430	162300	150269700	58200	58200	58200	58200	0
223	20240430	162200	150269700	58200	58200	58200	58200	0
224	20240430	162100	150269700	58200	58200	58200	58200	0
225	20240430	162000	150269700	58200	58200	58200	58200	0
226	20240430	161900	150269700	58200	58200	58200	58200	0
227	20240430	161800	150269700	58200	58200	58200	58200	0
228	20240430	161700	150269700	58200	58200	58200	58200	0
229	20240430	161600	150269700	58200	58200	58200	58200	0
230	20240430	161500	150269700	58200	58200	58200	58200	0
231	20240430	161400	150269700	58200	58200	58200	58200	0
232	20240430	161300	150269700	58200	58200	58200	58200	0
233	20240430	161200	150269700	58200	58200	58200	58200	0
234	20240430	161100	150269700	58200	58200	58200	58200	0
235	20240430	161000	150269700	58200	58200	58200	58200	0
236	20240430	160900	150269700	58200	58200	58200	58200	0
237	20240430	160800	150269700	58200	58200	58200	58200	0
238	20240430	160700	150269700	58200	58200	58200	58200	0
239	20240430	160600	150269700	58200	58200	58200	58200	0
240	20240430	160500	150269700	58200	58200	58200	58200	0
241	20240430	160400	150269700	58200	58200	58200	58200	0
242	20240430	160300	150269700	58200	58200	58200	58200	40
243	20240430	160200	150269700	58200	58200	58200	58200	0
244	20240430	160100	150269700	58200	58200	58200	58200	0
245	20240430	160000	150269700	58200	58200	58200	58200	0
246	20240430	155900	150269700	58200	58200	58200	58200	0
247	20240430	155800	150269700	58200	58200	58200	58200	0
248	20240430	155700	150269700	58200	58200	58200	58200	0
249	20240430	155600	150269700	58200	58200	58200	58200	0
250	20240430	155500	150269700	58200	58200	58200	58200	0
251	20240430	155400	150269700	58200	58200	58200	58200	0
252	20240430	155300	150269700	58200	58200	58200	58200	0
253	20240430	155200	150269700	58200	58200	58200	58200	0
254	20240430	155100	150269700	58200	58200	58200	58200	0
255	20240430	155000	150269700	58200	58200	58200	58200	0
256	20240430	154900	150269700	58200	58200	58200	58200	0
257	20240430	154800	150269700	58200	58200	58200	58200	0
258	20240430	154700	150269700	58200	58200	58200	58200	0
259	20240430	154600	150269700	58200	58200	58200	58200	0
260	20240430	154500	150269700	58200	58200	58200	58200	0
261	20240430	154400	150269700	58200	58200	58200	58200	0
262	20240430	154300	150269700	58200	58200	58200	58200	0
263	20240430	154200	150269700	58200	58200	58200	58200	0
264	20240430	154100	150269700	58200	58200	58200	58200	0
265	20240430	154000	150269700	58200	58200	58200	58200	0
266	20240430	153900	150269700	58200	58200	58200	58200	0
267	20240430	153800	150269700	58200	58200	58200	58200	0
268	20240430	153700	150269700	58200	58200	58200	58200	0
269	20240430	153600	150269700	58200	58200	58200	58200	0
270	20240430	153500	150269700	58200	58200	58200	58200	0
271	20240430	153400	150269700	58200	58200	58200	58200	0
272	20240430	153300	150269700	58200	58200	58200	58200	40
273	20240430	153200	150269700	58200	58200	58200	58200	0
274	20240430	153100	150269700	58200	58200	58200	58200	0
275	20240430	153000	150269700	58200	58200	58200	58200	40
276	20240430	152900	147941700	58000	58000	58000	58000	0
277	20240430	152800	147941700	58000	58000	58000	58000	0
278	20240430	152700	147941700	58000	58000	58000	58000	0
279	20240430	152600	147941700	58000	58000	58000	58000	0
280	20240430	152500	147941700	58000	58000	58000	58000	0
281	20240430	152400	147941700	58000	58000	58000	58000	0
282	20240430	152300	147941700	58000	58000	58000	58000	0
283	20240430	152200	147941700	58000	58000	58000	58000	0
284	20240430	152100	147941700	58000	58000	58000	58000	0
285	20240430	152000	147941700	58000	58000	58000	58000	0
286	20240430	151900	147941700	58000	58000	58000	58000	0
287	20240430	151800	147941700	58000	58000	58000	58000	0
288	20240430	151700	147941700	58000	58000	58000	58000	0
289	20240430	151600	147941700	58000	58000	58000	58000	0
290	20240430	151500	147941700	58000	58000	58000	58000	0
291	20240430	151400	147941700	58000	58000	58000	58000	0
292	20240430	151300	147941700	58000	58000	58000	58000	70
293	20240430	151200	143881700	58200	58200	58200	58200	6
294	20240430	151100	143532500	58100	58100	58100	58100	0
295	20240430	151000	143532500	58100	58100	58100	58100	0
296	20240430	150900	143532500	58100	58100	58100	58100	0
297	20240430	150800	143532500	58100	58100	58100	58100	0
298	20240430	150700	143532500	58100	58100	58100	58100	0
299	20240430	150600	143532500	58100	58000	58100	58000	86
300	20240430	150500	138542900	58200	58200	58200	58200	0
301	20240430	150400	138542900	58200	58200	58200	58200	0
302	20240430	150300	138542900	58200	58200	58200	58200	0
303	20240430	150200	138542900	58200	58200	58200	58200	0
304	20240430	150100	138542900	58200	58200	58200	58200	0
305	20240430	150000	138542900	58200	58200	58200	58200	0
306	20240430	145900	138542900	58200	58200	58200	58200	0
307	20240430	145800	138542900	58200	58200	58200	58200	0
308	20240430	145700	138542900	58200	58200	58200	58200	0
309	20240430	145600	138542900	58200	58200	58200	58200	0
310	20240430	145500	138542900	58200	58200	58200	58200	0
311	20240430	145400	138542900	58200	58200	58200	58200	0
312	20240430	145300	138542900	58200	58200	58200	58200	0
313	20240430	145200	138542900	58200	58200	58200	58200	0
314	20240430	145100	138542900	58200	58200	58200	58200	0
315	20240430	145000	138542900	58200	58200	58200	58200	0
316	20240430	144900	138542900	58200	58200	58200	58200	0
317	20240430	144800	138542900	58200	58200	58200	58200	0
318	20240430	144700	138542900	58200	58200	58200	58200	0
319	20240430	144600	138542900	58200	58200	58200	58200	0
320	20240430	144500	138542900	58200	58200	58200	58200	0
321	20240430	144400	138542900	58200	58200	58200	58200	0
322	20240430	144300	138542900	58200	58200	58200	58200	0
323	20240430	144200	138542900	58200	58200	58200	58200	0
324	20240430	144100	138542900	58200	58200	58200	58200	0
325	20240430	144000	138542900	58200	58200	58200	58200	0
326	20240430	143900	138542900	58200	58200	58200	58200	0
327	20240430	143800	138542900	58200	58200	58200	58200	0
328	20240430	143700	138542900	58200	58200	58200	58200	0
329	20240430	143600	138542900	58200	58200	58200	58200	0
330	20240430	143500	138542900	58200	58200	58200	58200	0
331	20240430	143400	138542900	58200	58200	58200	58200	0
332	20240430	143300	138542900	58200	58200	58200	58200	6
333	20240430	143200	138193700	58200	58200	58200	58200	0
334	20240430	143100	138193700	58200	58200	58200	58200	5
335	20240430	143000	137902700	58100	58100	58100	58100	36
336	20240430	142900	135811100	58100	58100	58100	58100	0
337	20240430	142800	135811100	58100	58100	58100	58100	6
338	20240430	142700	135462500	58000	58000	58000	58000	0
339	20240430	142600	135462500	58000	58000	58000	58000	0
340	20240430	142500	135462500	58000	58000	58000	58000	0
341	20240430	142400	135462500	58000	58000	58000	58000	0
342	20240430	142300	135462500	58000	58000	58000	58000	0
343	20240430	142200	135462500	58000	58000	58000	58000	0
344	20240430	142100	135462500	58000	58000	58000	58000	0
345	20240430	142000	135462500	58000	58000	58000	58000	0
346	20240430	141900	135462500	58000	58000	58000	58000	0
347	20240430	141800	135462500	58000	58000	58000	58000	0
348	20240430	141700	135462500	58000	58000	58000	58000	0
349	20240430	141600	135462500	58000	58000	58000	58000	0
350	20240430	141500	135462500	58000	58000	58000	58000	0
351	20240430	141400	135462500	58000	58000	58000	58000	0
352	20240430	141300	135462500	58000	58000	58000	58000	0
353	20240430	141200	135462500	58000	58000	58000	58000	2
354	20240430	141100	135346500	58000	58000	58000	58000	0
355	20240430	141000	135346500	58000	58000	58000	58000	0
356	20240430	140900	135346500	58000	58000	58000	58000	0
357	20240430	140800	135346500	58000	58000	58000	58000	0
358	20240430	140700	135346500	58000	58000	58000	58000	2
359	20240430	140600	135230500	58200	58200	58200	58200	0
360	20240430	140500	135230500	58200	58200	58200	58200	0
361	20240430	140400	135230500	58200	58200	58200	58200	0
362	20240430	140300	135230500	58200	58200	58200	58200	0
363	20240430	140200	135230500	58200	58200	58200	58200	0
364	20240430	140100	135230500	58200	58200	58200	58200	0
365	20240430	140000	135230500	58200	58200	58200	58200	0
366	20240430	135900	135230500	58200	58200	58200	58200	1
367	20240430	135800	135172300	58100	58100	58100	58100	0
368	20240430	135700	135172300	58100	58100	58100	58100	0
369	20240430	135600	135172300	58100	58100	58100	58100	0
370	20240430	135500	135172300	58100	58100	58100	58100	0
371	20240430	135400	135172300	58100	58100	58100	58100	0
372	20240430	135300	135172300	58100	58100	58100	58100	0
373	20240430	135200	135172300	58100	58100	58100	58100	2
374	20240430	135100	135056100	58100	58100	58100	58100	0
375	20240430	135000	135056100	58100	58100	58100	58100	0
376	20240430	134900	135056100	58100	58100	58100	58100	0
377	20240430	134800	135056100	58100	58100	58100	58100	0
378	20240430	134700	135056100	58100	58100	58100	58100	0
379	20240430	134600	135056100	58100	58100	58100	58100	0
380	20240430	134500	135056100	58100	58100	58100	58100	0
381	20240430	134400	135056100	58100	58200	58200	58100	56
382	20240430	134300	131798500	58200	58200	58200	58200	0
383	20240430	134200	131798500	58200	58200	58200	58200	0
384	20240430	134100	131798500	58200	58200	58200	58200	0
385	20240430	134000	131798500	58200	58200	58200	58200	0
386	20240430	133900	131798500	58200	58200	58200	58200	0
387	20240430	133800	131798500	58200	58200	58200	58200	0
388	20240430	133700	131798500	58200	58200	58200	58200	0
389	20240430	133600	131798500	58200	58200	58200	58200	0
390	20240430	133500	131798500	58200	58200	58200	58200	0
391	20240430	133400	131798500	58200	58200	58200	58200	0
392	20240430	133300	131798500	58200	58200	58200	58200	1
393	20240430	133200	131740300	58300	58300	58300	58300	0
394	20240430	133100	131740300	58300	58300	58300	58300	0
395	20240430	133000	131740300	58300	58300	58300	58300	0
396	20240430	132900	131740300	58300	58300	58300	58300	16
397	20240430	132800	130807500	58300	58300	58300	58300	0
398	20240430	132700	130807500	58300	58300	58300	58300	19
399	20240430	132600	129699800	58400	58400	58400	58400	7
400	20240430	132500	129291000	58400	58400	58400	58400	3
401	20240430	132400	129115800	58300	58300	58300	58300	16
402	20240430	132300	128183000	58300	58300	58300	58300	0
403	20240430	132200	128183000	58300	58300	58300	58300	0
404	20240430	132100	128183000	58300	58300	58300	58300	0
405	20240430	132000	128183000	58300	58300	58300	58300	0
406	20240430	131900	128183000	58300	58300	58300	58300	0
407	20240430	131800	128183000	58300	58300	58300	58300	0
408	20240430	131700	128183000	58300	58300	58300	58300	0
409	20240430	131600	128183000	58300	58300	58300	58300	0
410	20240430	131500	128183000	58300	58300	58300	58300	0
411	20240430	131400	128183000	58300	58300	58300	58300	0
412	20240430	131300	128183000	58300	58300	58300	58300	0
413	20240430	131200	128183000	58300	58300	58300	58300	0
414	20240430	131100	128183000	58300	58300	58300	58300	6
415	20240430	131000	127833200	58200	58200	58200	58200	0
416	20240430	130900	127833200	58200	58200	58200	58200	0
417	20240430	130800	127833200	58200	58200	58200	58200	0
418	20240430	130700	127833200	58200	58200	58200	58200	1
419	20240430	130600	127775000	58200	58200	58200	58200	0
420	20240430	130500	127775000	58200	58200	58200	58200	0
421	20240430	130400	127775000	58200	58200	58200	58200	0
422	20240430	130300	127775000	58200	58200	58200	58200	0
423	20240430	130200	127775000	58200	58200	58200	58200	10
424	20240430	130100	127193000	58200	58200	58200	58200	18
425	20240430	130000	126145400	58200	58200	58200	58200	0
426	20240430	125900	126145400	58200	58200	58200	58200	4
427	20240430	125800	125912600	58200	58200	58200	58200	1
428	20240430	125700	125854400	58200	58200	58200	58200	0
429	20240430	125600	125854400	58200	58200	58200	58200	19
430	20240430	125500	124748600	58200	58200	58200	58200	0
431	20240430	125400	124748600	58200	58200	58200	58200	0
432	20240430	125300	124748600	58200	58200	58200	58200	0
433	20240430	125200	124748600	58200	58200	58200	58200	0
434	20240430	125100	124748600	58200	58200	58200	58200	16
435	20240430	125000	123817400	58200	58200	58200	58200	0
436	20240430	124900	123817400	58200	58200	58200	58200	0
437	20240430	124800	123817400	58200	58200	58200	58200	0
438	20240430	124700	123817400	58200	58200	58200	58200	0
439	20240430	124600	123817400	58200	58200	58200	58200	0
440	20240430	124500	123817400	58200	58200	58200	58200	0
441	20240430	124400	123817400	58200	58200	58200	58200	0
442	20240430	124300	123817400	58200	58200	58200	58200	0
443	20240430	124200	123817400	58200	58200	58200	58200	0
444	20240430	124100	123817400	58200	58200	58200	58200	0
445	20240430	124000	123817400	58200	58200	58200	58200	0
446	20240430	123900	123817400	58200	58200	58200	58200	0
447	20240430	123800	123817400	58200	58200	58200	58200	0
448	20240430	123700	123817400	58200	58200	58200	58200	15
449	20240430	123600	122944400	58100	58100	58100	58100	0
450	20240430	123500	122944400	58100	58100	58100	58100	14
451	20240430	123400	122131000	58000	58000	58000	58000	0
452	20240430	123300	122131000	58000	58000	58000	58000	0
453	20240430	123200	122131000	58000	58000	58000	58000	0
454	20240430	123100	122131000	58000	58000	58000	58000	0
455	20240430	123000	122131000	58000	58000	58000	58000	60
456	20240430	122900	118651000	58000	58000	58000	58000	0
457	20240430	122800	118651000	58000	58000	58000	58000	0
458	20240430	122700	118651000	58000	58000	58000	58000	0
459	20240430	122600	118651000	58000	58000	58000	58000	0
460	20240430	122500	118651000	58000	58000	58000	58000	0
461	20240430	122400	118651000	58000	58000	58000	58000	0
462	20240430	122300	118651000	58000	58000	58000	58000	0
463	20240430	122200	118651000	58000	58000	58000	58000	0
464	20240430	122100	118651000	58000	58000	58000	58000	0
465	20240430	122000	118651000	58000	58000	58000	58000	0
466	20240430	121900	118651000	58000	58000	58000	58000	0
467	20240430	121800	118651000	58000	58000	58000	58000	0
468	20240430	121700	118651000	58000	58000	58000	58000	29
469	20240430	121600	116969000	58000	58000	58000	58000	0
470	20240430	121500	116969000	58000	58000	58000	58000	0
471	20240430	121400	116969000	58000	58000	58000	58000	0
472	20240430	121300	116969000	58000	58000	58000	58000	0
473	20240430	121200	116969000	58000	58000	58000	58000	0
474	20240430	121100	116969000	58000	58000	58000	58000	0
475	20240430	121000	116969000	58000	58000	58000	58000	0
476	20240430	120900	116969000	58000	58000	58000	58000	0
477	20240430	120800	116969000	58000	58000	58000	58000	0
478	20240430	120700	116969000	58000	58000	58000	58000	0
479	20240430	120600	116969000	58000	58000	58000	58000	2
480	20240430	120500	116853000	58000	58000	58000	58000	0
481	20240430	120400	116853000	58000	58000	58000	58000	0
482	20240430	120300	116853000	58000	58000	58000	58000	0
483	20240430	120200	116853000	58000	58000	58000	58000	0
484	20240430	120100	116853000	58000	58000	58000	58000	0
485	20240430	120000	116853000	58000	58000	58000	58000	0
486	20240430	115900	116853000	58000	58000	58000	58000	0
487	20240430	115800	116853000	58000	58000	58000	58000	0
488	20240430	115700	116853000	58000	58000	58000	58000	0
489	20240430	115600	116853000	58000	58000	58000	58000	0
490	20240430	115500	116853000	58000	58000	58000	58000	0
491	20240430	115400	116853000	58000	58000	58000	58000	0
492	20240430	115300	116853000	58000	58000	58000	58000	0
493	20240430	115200	116853000	58000	58000	58000	58000	0
494	20240430	115100	116853000	58000	58000	58000	58000	0
495	20240430	115000	116853000	58000	58000	58000	58000	0
496	20240430	114900	116853000	58000	58000	58000	58000	0
497	20240430	114800	116853000	58000	58000	58000	58000	22
498	20240430	114700	115577000	58000	58000	58000	58000	0
499	20240430	114600	115577000	58000	58000	58000	58000	0
500	20240430	114500	115577000	58000	58000	58000	58000	0
501	20240430	114400	115577000	58000	58000	58000	58000	0
502	20240430	114300	115577000	58000	58000	58000	58000	0
503	20240430	114200	115577000	58000	58000	58000	58000	0
504	20240430	114100	115577000	58000	58000	58000	58000	0
505	20240430	114000	115577000	58000	58000	58000	58000	0
506	20240430	113900	115577000	58000	58000	58000	58000	0
507	20240430	113800	115577000	58000	58000	58000	58000	0
508	20240430	113700	115577000	58000	58000	58000	58000	0
509	20240430	113600	115577000	58000	58000	58000	58000	0
510	20240430	113500	115577000	58000	58000	58000	58000	0
511	20240430	113400	115577000	58000	58000	58000	58000	0
512	20240430	113300	115577000	58000	58000	58000	58000	0
513	20240430	113200	115577000	58000	58000	58000	58000	1
514	20240430	113100	115519000	58000	58000	58000	58000	0
515	20240430	113000	115519000	58000	58000	58000	58000	0
516	20240430	112900	115519000	58000	58000	58000	58000	0
517	20240430	112800	115519000	58000	58000	58000	58000	0
518	20240430	112700	115519000	58000	58000	58000	58000	0
519	20240430	112600	115519000	58000	58000	58000	58000	0
520	20240430	112500	115519000	58000	58000	58000	58000	0
521	20240430	112400	115519000	58000	58000	58000	58000	0
522	20240430	112300	115519000	58000	58000	58000	58000	0
523	20240430	112200	115519000	58000	58000	58000	58000	0
524	20240430	112100	115519000	58000	58000	58000	58000	0
525	20240430	112000	115519000	58000	58000	58000	58000	0
526	20240430	111900	115519000	58000	58000	58000	58000	0
527	20240430	111800	115519000	58000	58000	58000	58000	0
528	20240430	111700	115519000	58000	58000	58000	58000	0
529	20240430	111600	115519000	58000	58000	58000	58000	0
530	20240430	111500	115519000	58000	58000	58000	58000	0
531	20240430	111400	115519000	58000	58000	58000	58000	0
532	20240430	111300	115519000	58000	58000	58000	58000	0
533	20240430	111200	115519000	58000	58000	58000	58000	0
534	20240430	111100	115519000	58000	58000	58000	58000	0
535	20240430	111000	115519000	58000	58000	58000	58000	48
536	20240430	110900	112735000	58000	58000	58000	58000	0
537	20240430	110800	112735000	58000	58000	58000	58000	0
538	20240430	110700	112735000	58000	58000	58000	58000	0
539	20240430	110600	112735000	58000	58000	58000	58000	0
540	20240430	110500	112735000	58000	58000	58000	58000	0
541	20240430	110400	112735000	58000	58000	58000	58000	0
542	20240430	110300	112735000	58000	58000	58000	58000	0
543	20240430	110200	112735000	58000	58000	58000	58000	0
544	20240430	110100	112735000	58000	58000	58000	58000	0
545	20240430	110000	112735000	58000	58000	58000	58000	0
546	20240430	105900	112735000	58000	58000	58000	58000	266
547	20240430	105800	97307000	58000	58000	58000	58000	0
548	20240430	105700	97307000	58000	58000	58000	58000	0
549	20240430	105600	97307000	58000	58000	58000	58000	0
550	20240430	105500	97307000	58000	58000	58000	58000	0
551	20240430	105400	97307000	58000	58000	58000	58000	0
552	20240430	105300	97307000	58000	58000	58000	58000	0
553	20240430	105200	97307000	58000	58000	58000	58000	0
554	20240430	105100	97307000	58000	58000	58000	58000	0
555	20240430	105000	97307000	58000	58000	58000	58000	0
556	20240430	104900	97307000	58000	58000	58000	58000	0
557	20240430	104800	97307000	58000	58000	58000	58000	0
558	20240430	104700	97307000	58000	58000	58000	58000	0
559	20240430	104600	97307000	58000	58000	58000	58000	0
560	20240430	104500	97307000	58000	58000	58000	58000	0
561	20240430	104400	97307000	58000	58000	58000	58000	0
562	20240430	104300	97307000	58000	58000	58000	58000	0
563	20240430	104200	97307000	58000	58000	58000	58000	0
564	20240430	104100	97307000	58000	58000	58000	58000	1
565	20240430	104000	97249000	58000	58000	58000	58000	0
566	20240430	103900	97249000	58000	58000	58000	58000	3
567	20240430	103800	97075000	58100	58100	58100	58100	2
568	20240430	103700	96958800	58200	58200	58200	58200	0
569	20240430	103600	96958800	58200	58200	58200	58200	0
570	20240430	103500	96958800	58200	58200	58200	58200	0
571	20240430	103400	96958800	58200	58200	58200	58200	0
572	20240430	103300	96958800	58200	58200	58200	58200	0
573	20240430	103200	96958800	58200	58200	58200	58200	0
574	20240430	103100	96958800	58200	58200	58200	58200	0
575	20240430	103000	96958800	58200	58200	58200	58200	0
576	20240430	102900	96958800	58200	58200	58200	58200	0
577	20240430	102800	96958800	58200	58200	58200	58200	0
578	20240430	102700	96958800	58200	58200	58200	58200	0
579	20240430	102600	96958800	58200	58200	58200	58200	0
580	20240430	102500	96958800	58200	58200	58200	58200	0
581	20240430	102400	96958800	58200	58200	58200	58200	0
582	20240430	102300	96958800	58200	58200	58200	58200	0
583	20240430	102200	96958800	58200	58200	58200	58200	131
584	20240430	102100	89334600	58300	58300	58300	58300	0
585	20240430	102000	89334600	58300	58300	58300	58300	0
586	20240430	101900	89334600	58300	58300	58300	58300	0
587	20240430	101800	89334600	58300	58300	58300	58300	0
588	20240430	101700	89334600	58300	58300	58300	58300	0
589	20240430	101600	89334600	58300	58300	58300	58300	39
590	20240430	101500	87060900	58300	58300	58300	58300	0
591	20240430	101400	87060900	58300	58300	58300	58300	0
592	20240430	101300	87060900	58300	58300	58300	58300	0
593	20240430	101200	87060900	58300	58300	58300	58300	6
594	20240430	101100	86711100	58300	58300	58300	58300	0
595	20240430	101000	86711100	58300	58300	58300	58300	0
596	20240430	100900	86711100	58300	58300	58300	58300	33
597	20240430	100800	84787200	58300	58300	58300	58300	1
598	20240430	100700	84728900	58300	58300	58300	58300	2
599	20240430	100600	84612300	58300	58300	58300	58300	1
600	20240430	100500	84554000	58300	58300	58300	58300	1
601	20240430	100400	84495700	58300	58300	58300	58300	1
602	20240430	100300	84437400	58300	58300	58300	58300	14
603	20240430	100200	83621200	58300	58300	58300	58300	0
604	20240430	100100	83621200	58300	58300	58300	58300	0
605	20240430	100000	83621200	58300	58300	58300	58300	0
606	20240430	095900	83621200	58300	58300	58300	58300	0
607	20240430	095800	83621200	58300	58300	58300	58300	0
608	20240430	095700	83621200	58300	58300	58300	58300	2
609	20240430	095600	83504600	58200	58200	58200	58200	0
610	20240430	095500	83504600	58200	58200	58200	58200	0
611	20240430	095400	83504600	58200	58200	58200	58200	0
612	20240430	095300	83504600	58200	58200	58200	58200	0
613	20240430	095200	83504600	58200	58200	58200	58200	0
614	20240430	095100	83504600	58200	58200	58200	58200	0
615	20240430	095000	83504600	58200	58200	58200	58200	0
616	20240430	094900	83504600	58200	58200	58200	58200	0
617	20240430	094800	83504600	58200	58200	58200	58200	0
618	20240430	094700	83504600	58200	58200	58200	58200	0
619	20240430	094600	83504600	58200	58200	58200	58200	0
620	20240430	094500	83504600	58200	58200	58200	58200	0
621	20240430	094400	83504600	58200	58200	58200	58200	0
622	20240430	094300	83504600	58200	58200	58200	58200	1
623	20240430	094200	83446400	58300	58300	58300	58300	0
624	20240430	094100	83446400	58300	58300	58300	58300	0
625	20240430	094000	83446400	58300	58300	58300	58300	0
626	20240430	093900	83446400	58300	58300	58300	58300	0
627	20240430	093800	83446400	58300	58300	58300	58300	1
628	20240430	093700	83388100	58200	58100	58200	58100	133
629	20240430	093600	75653600	58100	58200	58200	58000	96
630	20240430	093500	70080400	58200	58600	58600	58200	478
631	20240430	093400	42229500	58600	58600	58600	58600	0
632	20240430	093300	42229500	58600	58600	58600	58600	2
633	20240430	093200	42112300	58600	58600	58600	58600	1
634	20240430	093100	42053700	58600	58600	58600	58600	95
635	20240430	093000	36486700	58600	58600	58600	58600	0
636	20240430	092900	36486700	58600	58600	58600	58600	0
637	20240430	092800	36486700	58600	58600	58600	58600	0
638	20240430	092700	36486700	58600	58600	58600	58600	14
639	20240430	092600	35666300	58600	58600	58600	58600	5
640	20240430	092500	35373300	58400	58400	58400	58400	0
641	20240430	092400	35373300	58400	58400	58400	58400	0
642	20240430	092300	35373300	58400	58400	58400	58400	0
643	20240430	092200	35373300	58400	58400	58400	58400	0
644	20240430	092100	35373300	58400	58400	58400	58400	0
645	20240430	092000	35373300	58400	58400	58400	58400	0
646	20240430	091900	35373300	58400	58500	58500	58400	97
647	20240430	091800	29699800	58600	58600	58600	58600	2
648	20240430	091700	29582600	58500	58400	58500	58400	6
649	20240430	091600	29231900	58600	58500	58600	58500	10
650	20240430	091500	28646200	58600	58600	58600	58600	0
651	20240430	091400	28646200	58600	58600	58600	58600	0
652	20240430	091300	28646200	58600	58600	58600	58600	0
653	20240430	091200	28646200	58600	58600	58600	58600	0
654	20240430	091100	28646200	58600	58600	58600	58600	0
655	20240430	091000	28646200	58600	58600	58600	58600	0
656	20240430	090900	28646200	58600	58600	58600	58600	1
657	20240430	090800	28587600	58600	58600	58600	58600	181
658	20240430	090700	17981000	58300	58300	58300	58300	0
659	20240430	090600	17981000	58300	58300	58300	58300	0
660	20240430	090500	17981000	58300	58300	58300	58300	0
661	20240430	090400	17981000	58300	58300	58300	58300	0
662	20240430	090300	17981000	58300	58300	58300	58300	90
663	20240430	090200	12734000	58800	58800	58800	58800	2
664	20240430	090100	12616400	58200	58200	58200	58200	0
665	20240430	090000	12616400	58200	59000	59000	58200	214