KissMeData/194370/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	203500	307138990	18890	18890	18890	18890	402
3	20240430	203400	307138990	18890	18890	18890	18890	0
4	20240430	203300	307138990	18890	18890	18890	18890	0
5	20240430	203200	307138990	18890	18890	18890	18890	0
6	20240430	203100	307138990	18890	18890	18890	18890	0
7	20240430	203000	307138990	18890	18890	18890	18890	0
8	20240430	202900	307138990	18890	18890	18890	18890	0
9	20240430	202800	307138990	18890	18890	18890	18890	0
10	20240430	202700	307138990	18890	18890	18890	18890	0
11	20240430	202600	307138990	18890	18890	18890	18890	0
12	20240430	202500	307138990	18890	18890	18890	18890	0
13	20240430	202400	307138990	18890	18890	18890	18890	0
14	20240430	202300	307138990	18890	18890	18890	18890	0
15	20240430	202200	307138990	18890	18890	18890	18890	0
16	20240430	202100	307138990	18890	18890	18890	18890	0
17	20240430	202000	307138990	18890	18890	18890	18890	0
18	20240430	201900	307138990	18890	18890	18890	18890	0
19	20240430	201800	307138990	18890	18890	18890	18890	0
20	20240430	201700	307138990	18890	18890	18890	18890	0
21	20240430	201600	307138990	18890	18890	18890	18890	0
22	20240430	201500	307138990	18890	18890	18890	18890	0
23	20240430	201400	307138990	18890	18890	18890	18890	0
24	20240430	201300	307138990	18890	18890	18890	18890	0
25	20240430	201200	307138990	18890	18890	18890	18890	0
26	20240430	201100	307138990	18890	18890	18890	18890	0
27	20240430	201000	307138990	18890	18890	18890	18890	0
28	20240430	200900	307138990	18890	18890	18890	18890	0
29	20240430	200800	307138990	18890	18890	18890	18890	0
30	20240430	200700	307138990	18890	18890	18890	18890	0
31	20240430	200600	307138990	18890	18890	18890	18890	0
32	20240430	200500	307138990	18890	18890	18890	18890	402
33	20240430	200400	307138990	18890	18890	18890	18890	0
34	20240430	200300	307138990	18890	18890	18890	18890	0
35	20240430	200200	307138990	18890	18890	18890	18890	0
36	20240430	200100	307138990	18890	18890	18890	18890	0
37	20240430	200000	307138990	18890	18890	18890	18890	0
38	20240430	195900	307138990	18890	18890	18890	18890	0
39	20240430	195800	307138990	18890	18890	18890	18890	0
40	20240430	195700	307138990	18890	18890	18890	18890	0
41	20240430	195600	307138990	18890	18890	18890	18890	0
42	20240430	195500	307138990	18890	18890	18890	18890	0
43	20240430	195400	307138990	18890	18890	18890	18890	0
44	20240430	195300	307138990	18890	18890	18890	18890	0
45	20240430	195200	307138990	18890	18890	18890	18890	0
46	20240430	195100	307138990	18890	18890	18890	18890	0
47	20240430	195000	307138990	18890	18890	18890	18890	0
48	20240430	194900	307138990	18890	18890	18890	18890	0
49	20240430	194800	307138990	18890	18890	18890	18890	0
50	20240430	194700	307138990	18890	18890	18890	18890	0
51	20240430	194600	307138990	18890	18890	18890	18890	0
52	20240430	194500	307138990	18890	18890	18890	18890	0
53	20240430	194400	307138990	18890	18890	18890	18890	0
54	20240430	194300	307138990	18890	18890	18890	18890	0
55	20240430	194200	307138990	18890	18890	18890	18890	0
56	20240430	194100	307138990	18890	18890	18890	18890	0
57	20240430	194000	307138990	18890	18890	18890	18890	0
58	20240430	193900	307138990	18890	18890	18890	18890	0
59	20240430	193800	307138990	18890	18890	18890	18890	0
60	20240430	193700	307138990	18890	18890	18890	18890	0
61	20240430	193600	307138990	18890	18890	18890	18890	0
62	20240430	193500	307138990	18890	18890	18890	18890	402
63	20240430	193400	307138990	18890	18890	18890	18890	0
64	20240430	193300	307138990	18890	18890	18890	18890	0
65	20240430	193200	307138990	18890	18890	18890	18890	0
66	20240430	193100	307138990	18890	18890	18890	18890	0
67	20240430	193000	307138990	18890	18890	18890	18890	0
68	20240430	192900	307138990	18890	18890	18890	18890	0
69	20240430	192800	307138990	18890	18890	18890	18890	0
70	20240430	192700	307138990	18890	18890	18890	18890	0
71	20240430	192600	307138990	18890	18890	18890	18890	0
72	20240430	192500	307138990	18890	18890	18890	18890	0
73	20240430	192400	307138990	18890	18890	18890	18890	0
74	20240430	192300	307138990	18890	18890	18890	18890	0
75	20240430	192200	307138990	18890	18890	18890	18890	0
76	20240430	192100	307138990	18890	18890	18890	18890	0
77	20240430	192000	307138990	18890	18890	18890	18890	0
78	20240430	191900	307138990	18890	18890	18890	18890	0
79	20240430	191800	307138990	18890	18890	18890	18890	0
80	20240430	191700	307138990	18890	18890	18890	18890	0
81	20240430	191600	307138990	18890	18890	18890	18890	0
82	20240430	191500	307138990	18890	18890	18890	18890	0
83	20240430	191400	307138990	18890	18890	18890	18890	0
84	20240430	191300	307138990	18890	18890	18890	18890	0
85	20240430	191200	307138990	18890	18890	18890	18890	0
86	20240430	191100	307138990	18890	18890	18890	18890	0
87	20240430	191000	307138990	18890	18890	18890	18890	0
88	20240430	190900	307138990	18890	18890	18890	18890	0
89	20240430	190800	307138990	18890	18890	18890	18890	0
90	20240430	190700	307138990	18890	18890	18890	18890	0
91	20240430	190600	307138990	18890	18890	18890	18890	0
92	20240430	190500	307138990	18890	18890	18890	18890	402
93	20240430	190400	307138990	18890	18890	18890	18890	0
94	20240430	190300	307138990	18890	18890	18890	18890	0
95	20240430	190200	307138990	18890	18890	18890	18890	0
96	20240430	190100	307138990	18890	18890	18890	18890	0
97	20240430	190000	307138990	18890	18890	18890	18890	0
98	20240430	185900	307138990	18890	18890	18890	18890	0
99	20240430	185800	307138990	18890	18890	18890	18890	0
100	20240430	185700	307138990	18890	18890	18890	18890	0
101	20240430	185600	307138990	18890	18890	18890	18890	0
102	20240430	185500	307138990	18890	18890	18890	18890	0
103	20240430	185400	307138990	18890	18890	18890	18890	0
104	20240430	185300	307138990	18890	18890	18890	18890	0
105	20240430	185200	307138990	18890	18890	18890	18890	0
106	20240430	185100	307138990	18890	18890	18890	18890	0
107	20240430	185000	307138990	18890	18890	18890	18890	0
108	20240430	184900	307138990	18890	18890	18890	18890	0
109	20240430	184800	307138990	18890	18890	18890	18890	0
110	20240430	184700	307138990	18890	18890	18890	18890	0
111	20240430	184600	307138990	18890	18890	18890	18890	0
112	20240430	184500	307138990	18890	18890	18890	18890	0
113	20240430	184400	307138990	18890	18890	18890	18890	0
114	20240430	184300	307138990	18890	18890	18890	18890	0
115	20240430	184200	307138990	18890	18890	18890	18890	0
116	20240430	184100	307138990	18890	18890	18890	18890	0
117	20240430	184000	307138990	18890	18890	18890	18890	0
118	20240430	183900	307138990	18890	18890	18890	18890	0
119	20240430	183800	307138990	18890	18890	18890	18890	0
120	20240430	183700	307138990	18890	18890	18890	18890	0
121	20240430	183600	307138990	18890	18890	18890	18890	0
122	20240430	183500	307138990	18890	18890	18890	18890	402
123	20240430	183400	307138990	18890	18890	18890	18890	0
124	20240430	183300	307138990	18890	18890	18890	18890	0
125	20240430	183200	307138990	18890	18890	18890	18890	0
126	20240430	183100	307138990	18890	18890	18890	18890	0
127	20240430	183000	307138990	18890	18890	18890	18890	0
128	20240430	182900	307138990	18890	18890	18890	18890	0
129	20240430	182800	307138990	18890	18890	18890	18890	0
130	20240430	182700	307138990	18890	18890	18890	18890	0
131	20240430	182600	307138990	18890	18890	18890	18890	0
132	20240430	182500	307138990	18890	18890	18890	18890	0
133	20240430	182400	307138990	18890	18890	18890	18890	0
134	20240430	182300	307138990	18890	18890	18890	18890	0
135	20240430	182200	307138990	18890	18890	18890	18890	0
136	20240430	182100	307138990	18890	18890	18890	18890	0
137	20240430	182000	307138990	18890	18890	18890	18890	0
138	20240430	181900	307138990	18890	18890	18890	18890	0
139	20240430	181800	307138990	18890	18890	18890	18890	0
140	20240430	181700	307138990	18890	18890	18890	18890	0
141	20240430	181600	307138990	18890	18890	18890	18890	0
142	20240430	181500	307138990	18890	18890	18890	18890	0
143	20240430	181400	307138990	18890	18890	18890	18890	0
144	20240430	181300	307138990	18890	18890	18890	18890	0
145	20240430	181200	307138990	18890	18890	18890	18890	0
146	20240430	181100	307138990	18890	18890	18890	18890	0
147	20240430	181000	307138990	18890	18890	18890	18890	0
148	20240430	180900	307138990	18890	18890	18890	18890	0
149	20240430	180800	307138990	18890	18890	18890	18890	0
150	20240430	180700	307138990	18890	18890	18890	18890	0
151	20240430	180600	307138990	18890	18890	18890	18890	0
152	20240430	180500	307138990	18890	18890	18890	18890	402
153	20240430	180400	307138990	18890	18890	18890	18890	0
154	20240430	180300	307138990	18890	18890	18890	18890	0
155	20240430	180200	307138990	18890	18890	18890	18890	0
156	20240430	180100	307138990	18890	18890	18890	18890	0
157	20240430	180000	307138990	18890	18890	18890	18890	0
158	20240430	175900	307138990	18890	18890	18890	18890	0
159	20240430	175800	307138990	18890	18890	18890	18890	0
160	20240430	175700	307138990	18890	18890	18890	18890	0
161	20240430	175600	307138990	18890	18890	18890	18890	0
162	20240430	175500	307138990	18890	18890	18890	18890	0
163	20240430	175400	307138990	18890	18890	18890	18890	0
164	20240430	175300	307138990	18890	18890	18890	18890	0
165	20240430	175200	307138990	18890	18890	18890	18890	0
166	20240430	175100	307138990	18890	18890	18890	18890	0
167	20240430	175000	307138990	18890	18890	18890	18890	0
168	20240430	174900	307138990	18890	18890	18890	18890	0
169	20240430	174800	307138990	18890	18890	18890	18890	0
170	20240430	174700	307138990	18890	18890	18890	18890	0
171	20240430	174600	307138990	18890	18890	18890	18890	0
172	20240430	174500	307138990	18890	18890	18890	18890	0
173	20240430	174400	307138990	18890	18890	18890	18890	0
174	20240430	174300	307138990	18890	18890	18890	18890	0
175	20240430	174200	307138990	18890	18890	18890	18890	0
176	20240430	174100	307138990	18890	18890	18890	18890	0
177	20240430	174000	307138990	18890	18890	18890	18890	0
178	20240430	173900	307138990	18890	18890	18890	18890	0
179	20240430	173800	307138990	18890	18890	18890	18890	0
180	20240430	173700	307138990	18890	18890	18890	18890	0
181	20240430	173600	307138990	18890	18890	18890	18890	0
182	20240430	173500	307138990	18890	18890	18890	18890	402
183	20240430	173400	307138990	18890	18890	18890	18890	0
184	20240430	173300	307138990	18890	18890	18890	18890	0
185	20240430	173200	307138990	18890	18890	18890	18890	0
186	20240430	173100	307138990	18890	18890	18890	18890	0
187	20240430	173000	307138990	18890	18890	18890	18890	0
188	20240430	172900	307138990	18890	18890	18890	18890	0
189	20240430	172800	307138990	18890	18890	18890	18890	0
190	20240430	172700	307138990	18890	18890	18890	18890	0
191	20240430	172600	307138990	18890	18890	18890	18890	0
192	20240430	172500	307138990	18890	18890	18890	18890	0
193	20240430	172400	307138990	18890	18890	18890	18890	0
194	20240430	172300	307138990	18890	18890	18890	18890	0
195	20240430	172200	307138990	18890	18890	18890	18890	0
196	20240430	172100	307138990	18890	18890	18890	18890	0
197	20240430	172000	307138990	18890	18890	18890	18890	0
198	20240430	171900	307138990	18890	18890	18890	18890	0
199	20240430	171800	307138990	18890	18890	18890	18890	0
200	20240430	171700	307138990	18890	18890	18890	18890	0
201	20240430	171600	307138990	18890	18890	18890	18890	0
202	20240430	171500	307138990	18890	18890	18890	18890	0
203	20240430	171400	307138990	18890	18890	18890	18890	0
204	20240430	171300	307138990	18890	18890	18890	18890	0
205	20240430	171200	307138990	18890	18890	18890	18890	0
206	20240430	171100	307138990	18890	18890	18890	18890	0
207	20240430	171000	307138990	18890	18890	18890	18890	0
208	20240430	170900	307138990	18890	18890	18890	18890	0
209	20240430	170800	307138990	18890	18890	18890	18890	0
210	20240430	170700	307138990	18890	18890	18890	18890	0
211	20240430	170600	307138990	18890	18890	18890	18890	0
212	20240430	170500	307138990	18890	18890	18890	18890	402
213	20240430	170400	307138990	18890	18890	18890	18890	0
214	20240430	170300	307138990	18890	18890	18890	18890	0
215	20240430	170200	307138990	18890	18890	18890	18890	0
216	20240430	170100	307138990	18890	18890	18890	18890	0
217	20240430	170000	307138990	18890	18890	18890	18890	0
218	20240430	165900	307138990	18890	18890	18890	18890	0
219	20240430	165800	307138990	18890	18890	18890	18890	0
220	20240430	165700	307138990	18890	18890	18890	18890	0
221	20240430	165600	307138990	18890	18890	18890	18890	0
222	20240430	165500	307138990	18890	18890	18890	18890	0
223	20240430	165400	307138990	18890	18890	18890	18890	0
224	20240430	165300	307138990	18890	18890	18890	18890	0
225	20240430	165200	307138990	18890	18890	18890	18890	0
226	20240430	165100	307138990	18890	18890	18890	18890	0
227	20240430	165000	307138990	18890	18890	18890	18890	0
228	20240430	164900	307138990	18890	18890	18890	18890	0
229	20240430	164800	307138990	18890	18890	18890	18890	0
230	20240430	164700	307138990	18890	18890	18890	18890	0
231	20240430	164600	307138990	18890	18890	18890	18890	0
232	20240430	164500	307138990	18890	18890	18890	18890	0
233	20240430	164400	307138990	18890	18890	18890	18890	0
234	20240430	164300	307138990	18890	18890	18890	18890	0
235	20240430	164200	307138990	18890	18890	18890	18890	0
236	20240430	164100	307138990	18890	18890	18890	18890	0
237	20240430	164000	307138990	18890	18890	18890	18890	0
238	20240430	163900	307138990	18890	18890	18890	18890	0
239	20240430	163800	307138990	18890	18890	18890	18890	0
240	20240430	163700	307138990	18890	18890	18890	18890	0
241	20240430	163600	307138990	18890	18890	18890	18890	0
242	20240430	163500	307138990	18890	18890	18890	18890	402
243	20240430	163400	307138990	18890	18890	18890	18890	0
244	20240430	163300	307138990	18890	18890	18890	18890	0
245	20240430	163200	307138990	18890	18890	18890	18890	0
246	20240430	163100	307138990	18890	18890	18890	18890	0
247	20240430	163000	307138990	18890	18890	18890	18890	0
248	20240430	162900	307138990	18890	18890	18890	18890	0
249	20240430	162800	307138990	18890	18890	18890	18890	0
250	20240430	162700	307138990	18890	18890	18890	18890	0
251	20240430	162600	307138990	18890	18890	18890	18890	0
252	20240430	162500	307138990	18890	18890	18890	18890	0
253	20240430	162400	307138990	18890	18890	18890	18890	0
254	20240430	162300	307138990	18890	18890	18890	18890	0
255	20240430	162200	307138990	18890	18890	18890	18890	0
256	20240430	162100	307138990	18890	18890	18890	18890	0
257	20240430	162000	307138990	18890	18890	18890	18890	0
258	20240430	161900	307138990	18890	18890	18890	18890	0
259	20240430	161800	307138990	18890	18890	18890	18890	0
260	20240430	161700	307138990	18890	18890	18890	18890	0
261	20240430	161600	307138990	18890	18890	18890	18890	0
262	20240430	161500	307138990	18890	18890	18890	18890	0
263	20240430	161400	307138990	18890	18890	18890	18890	0
264	20240430	161300	307138990	18890	18890	18890	18890	0
265	20240430	161200	307138990	18890	18890	18890	18890	0
266	20240430	161100	307138990	18890	18890	18890	18890	0
267	20240430	161000	307138990	18890	18890	18890	18890	0
268	20240430	160900	307138990	18890	18890	18890	18890	0
269	20240430	160800	307138990	18890	18890	18890	18890	0
270	20240430	160700	307138990	18890	18890	18890	18890	0
271	20240430	160600	307138990	18890	18890	18890	18890	0
272	20240430	160500	307138990	18890	18890	18890	18890	402
273	20240430	160400	307138990	18890	18890	18890	18890	0
274	20240430	160300	307138990	18890	18890	18890	18890	0
275	20240430	160200	307138990	18890	18890	18890	18890	0
276	20240430	160100	307138990	18890	18890	18890	18890	0
277	20240430	160000	307138990	18890	18890	18890	18890	0
278	20240430	155900	307138990	18890	18890	18890	18890	0
279	20240430	155800	307138990	18890	18890	18890	18890	0
280	20240430	155700	307138990	18890	18890	18890	18890	0
281	20240430	155600	307138990	18890	18890	18890	18890	0
282	20240430	155500	307138990	18890	18890	18890	18890	0
283	20240430	155400	307138990	18890	18890	18890	18890	0
284	20240430	155300	307138990	18890	18890	18890	18890	0
285	20240430	155200	307138990	18890	18890	18890	18890	0
286	20240430	155100	307138990	18890	18890	18890	18890	0
287	20240430	155000	307138990	18890	18890	18890	18890	0
288	20240430	154900	307138990	18890	18890	18890	18890	0
289	20240430	154800	307138990	18890	18890	18890	18890	0
290	20240430	154700	307138990	18890	18890	18890	18890	0
291	20240430	154600	307138990	18890	18890	18890	18890	0
292	20240430	154500	307138990	18890	18890	18890	18890	0
293	20240430	154400	307138990	18890	18890	18890	18890	0
294	20240430	154300	307138990	18890	18890	18890	18890	0
295	20240430	154200	307138990	18890	18890	18890	18890	0
296	20240430	154100	307138990	18890	18890	18890	18890	0
297	20240430	154000	307138990	18890	18890	18890	18890	0
298	20240430	153900	307138990	18890	18890	18890	18890	0
299	20240430	153800	307138990	18890	18890	18890	18890	0
300	20240430	153700	307138990	18890	18890	18890	18890	0
301	20240430	153600	307138990	18890	18890	18890	18890	0
302	20240430	153500	307138990	18890	18890	18890	18890	402
303	20240430	153400	307138990	18890	18890	18890	18890	0
304	20240430	153300	307138990	18890	18890	18890	18890	0
305	20240430	153200	307138990	18890	18890	18890	18890	0
306	20240430	153100	307138990	18890	18890	18890	18890	0
307	20240430	153000	307138990	18890	18890	18890	18890	402
308	20240430	152900	299545210	18850	18850	18850	18850	0
309	20240430	152800	299545210	18850	18850	18850	18850	0
310	20240430	152700	299545210	18850	18850	18850	18850	0
311	20240430	152600	299545210	18850	18850	18850	18850	0
312	20240430	152500	299545210	18850	18850	18850	18850	0
313	20240430	152400	299545210	18850	18850	18850	18850	0
314	20240430	152300	299545210	18850	18850	18850	18850	0
315	20240430	152200	299545210	18850	18850	18850	18850	0
316	20240430	152100	299545210	18850	18850	18850	18850	0
317	20240430	152000	299545210	18850	18850	18850	18850	0
318	20240430	151900	299545210	18850	18790	18850	18790	67
319	20240430	151800	298286160	18790	18770	18790	18760	3
320	20240430	151700	298229840	18790	18790	18790	18790	0
321	20240430	151600	298229840	18790	18770	18790	18770	3
322	20240430	151500	298173490	18790	18790	18790	18790	0
323	20240430	151400	298173490	18790	18790	18790	18790	6
324	20240430	151300	298060750	18790	18790	18790	18790	723
325	20240430	151200	284475580	18790	18790	18790	18790	0
326	20240430	151100	284475580	18790	18790	18790	18790	95
327	20240430	151000	282690530	18780	18780	18780	18780	0
328	20240430	150900	282690530	18780	18830	18830	18780	1134
329	20240430	150800	261383860	18840	18840	18840	18840	83
330	20240430	150700	259820140	18840	18840	18840	18840	0
331	20240430	150600	259820140	18840	18840	18840	18840	5
332	20240430	150500	259725940	18840	18840	18840	18840	20
333	20240430	150400	259349140	18840	18840	18840	18840	0
334	20240430	150300	259349140	18840	18840	18840	18840	19
335	20240430	150200	258991180	18840	18840	18840	18840	3
336	20240430	150100	258934660	18850	18850	18850	18850	193
337	20240430	150000	255296610	18840	18840	18840	18840	6
338	20240430	145900	255183570	18840	18840	18840	18840	0
339	20240430	145800	255183570	18840	18840	18840	18840	67
340	20240430	145700	253921290	18840	18840	18840	18840	8
341	20240430	145600	253770570	18840	18840	18840	18830	107
342	20240430	145500	251755530	18850	18850	18850	18850	14
343	20240430	145400	251491630	18850	18850	18850	18850	0
344	20240430	145300	251491630	18850	18850	18850	18850	114
345	20240430	145200	249342730	18850	18870	18870	18850	6
346	20240430	145100	249229570	18850	18850	18850	18850	0
347	20240430	145000	249229570	18850	18850	18850	18850	0
348	20240430	144900	249229570	18850	18850	18850	18850	10
349	20240430	144800	249041070	18880	18880	18880	18880	80
350	20240430	144700	247530670	18880	18890	18890	18850	34
351	20240430	144600	246888990	18890	18890	18890	18890	111
352	20240430	144500	244792200	18890	18850	18890	18850	25
353	20240430	144400	244320230	18850	18850	18850	18850	0
354	20240430	144300	244320230	18850	18850	18850	18850	0
355	20240430	144200	244320230	18850	18850	18850	18850	0
356	20240430	144100	244320230	18850	18850	18850	18850	6
357	20240430	144000	244207130	18900	18900	18900	18900	3
358	20240430	143900	244150430	18900	18900	18900	18900	5
359	20240430	143800	244055930	18850	18850	18850	18850	6
360	20240430	143700	243942830	18900	18900	18900	18900	5
361	20240430	143600	243848330	18900	18900	18900	18900	0
362	20240430	143500	243848330	18900	18900	18900	18900	5
363	20240430	143400	243753830	18850	18900	18900	18850	14
364	20240430	143300	243489530	18900	18900	18900	18900	0
365	20240430	143200	243489530	18900	18900	18900	18900	2
366	20240430	143100	243451730	18900	18900	18900	18900	2
367	20240430	143000	243413930	18850	18900	18900	18850	9
368	20240430	142900	243244180	18900	18900	18900	18900	3
369	20240430	142800	243187480	18900	18900	18900	18900	59
370	20240430	142700	242072380	18850	18850	18850	18850	6
371	20240430	142600	241959280	18850	18850	18850	18850	0
372	20240430	142500	241959280	18850	18850	18850	18850	0
373	20240430	142400	241959280	18850	18850	18850	18850	0
374	20240430	142300	241959280	18850	18850	18850	18850	6
375	20240430	142200	241846180	18840	18840	18840	18840	0
376	20240430	142100	241846180	18840	18840	18840	18840	0
377	20240430	142000	241846180	18840	18840	18840	18840	7
378	20240430	141900	241714300	18840	18840	18840	18840	0
379	20240430	141800	241714300	18840	18840	18840	18840	54
380	20240430	141700	240696940	18840	18840	18840	18840	0
381	20240430	141600	240696940	18840	18840	18840	18840	6
382	20240430	141500	240583900	18840	18840	18840	18840	0
383	20240430	141400	240583900	18840	18840	18840	18840	0
384	20240430	141300	240583900	18840	18840	18840	18840	0
385	20240430	141200	240583900	18840	18840	18840	18840	6
386	20240430	141100	240470860	18840	18840	18840	18840	1
387	20240430	141000	240452020	18840	18840	18840	18840	0
388	20240430	140900	240452020	18840	18860	18860	18840	7
389	20240430	140800	240320040	18900	18900	18900	18900	0
390	20240430	140700	240320040	18900	18900	18900	18900	3
391	20240430	140600	240263340	18900	18900	18900	18900	12
392	20240430	140500	240036540	18860	18860	18860	18860	6
393	20240430	140400	239923380	18900	18900	18900	18900	103
394	20240430	140300	237976680	18860	18860	18860	18860	0
395	20240430	140200	237976680	18860	18860	18860	18860	0
396	20240430	140100	237976680	18860	18900	18900	18860	9
397	20240430	140000	237806820	18900	18900	18900	18900	39
398	20240430	135900	237069720	18900	18900	18900	18900	3
399	20240430	135800	237013020	18840	18900	18900	18840	310
400	20240430	135700	231154440	18900	18900	18900	18900	0
401	20240430	135600	231154440	18900	18890	18900	18890	40
402	20240430	135500	230398800	18890	18890	18890	18890	9
403	20240430	135400	230228790	18850	18890	18890	18850	45
404	20240430	135300	229378980	18890	18890	18890	18890	0
405	20240430	135200	229378980	18890	18890	18900	18890	89
406	20240430	135100	227697430	18840	18840	18840	18840	6
407	20240430	135000	227584390	18900	18890	18900	18890	39
408	20240430	134900	226847300	18890	18890	18890	18890	223
409	20240430	134800	222634830	18890	18890	18890	18890	39
410	20240430	134700	221898120	18830	18830	18830	18830	7
411	20240430	134600	221766310	18890	18890	18890	18890	39
412	20240430	134500	221029600	18890	18890	18890	18890	0
413	20240430	134400	221029600	18890	18890	18890	18890	40
414	20240430	134300	220274000	18820	18820	18820	18820	6
415	20240430	134200	220161080	18890	18890	18890	18890	39
416	20240430	134100	219424370	18890	18890	18890	18890	0
417	20240430	134000	219424370	18890	18810	18890	18810	45
418	20240430	133900	218574800	18890	18890	18890	18890	0
419	20240430	133800	218574800	18890	18890	18890	18890	39
420	20240430	133700	217838090	18890	18890	18890	18890	39
421	20240430	133600	217101380	18810	18820	18820	18810	6
422	20240430	133500	216988510	18890	18890	18890	18890	39
423	20240430	133400	216251800	18890	18890	18890	18890	0
424	20240430	133300	216251800	18890	18890	18890	18890	40
425	20240430	133200	215496200	18830	18850	18850	18830	7
426	20240430	133100	215364360	18890	18890	18890	18890	39
427	20240430	133000	214627650	18900	18900	18900	18900	0
428	20240430	132900	214627650	18900	18810	18900	18810	45
429	20240430	132800	213777690	18900	18900	18900	18900	0
430	20240430	132700	213777690	18900	18900	18900	18900	39
431	20240430	132600	213040590	18900	18900	18900	18900	0
432	20240430	132500	213040590	18900	18810	18900	18810	45
433	20240430	132400	212190630	18900	18900	18900	18900	0
434	20240430	132300	212190630	18900	18900	18900	18900	39
435	20240430	132200	211453530	18800	18800	18800	18800	0
436	20240430	132100	211453530	18800	18890	18900	18800	47
437	20240430	132000	210565970	18900	18900	18900	18900	0
438	20240430	131900	210565970	18900	18900	18900	18900	39
439	20240430	131800	209828870	18800	18800	18800	18800	6
440	20240430	131700	209716070	18900	18900	18900	18900	39
441	20240430	131600	208978970	18900	18900	18900	18900	39
442	20240430	131500	208241870	18800	18810	18810	18800	57
443	20240430	131400	207170070	18800	18910	18910	18800	45
444	20240430	131300	206319780	18910	18910	18910	18910	0
445	20240430	131200	206319780	18910	18900	18910	18900	39
446	20240430	131100	205582590	18800	18810	18810	18800	7
447	20240430	131000	205450970	18910	18910	18910	18910	40
448	20240430	130900	204694570	18910	18910	18910	18910	16
449	20240430	130800	204392010	18910	18910	18910	18910	39
450	20240430	130700	203654520	18790	18910	18910	18790	107
451	20240430	130600	201639250	18910	18910	18910	18910	39
452	20240430	130500	200901760	18920	18920	18920	18920	0
453	20240430	130400	200901760	18920	18920	18920	18920	39
454	20240430	130300	200163880	18880	18880	18880	18880	6
455	20240430	130200	200050600	18930	18920	18930	18880	41
456	20240430	130100	199274670	18930	18930	18930	18930	0
457	20240430	130000	199274670	18930	18880	18930	18880	46
458	20240430	125900	198404240	18930	18930	18930	18930	0
459	20240430	125800	198404240	18930	18920	18930	18920	40
460	20240430	125700	197647270	18920	18920	18920	18920	88
461	20240430	125600	195982310	18920	18880	18920	18880	45
462	20240430	125500	195131150	18920	18920	18920	18920	39
463	20240430	125400	194393270	18920	18920	18920	18920	0
464	20240430	125300	194393270	18920	18910	18920	18910	39
465	20240430	125200	193655490	18890	18900	18900	18890	52
466	20240430	125100	192673200	18920	18910	18920	18910	144
467	20240430	125000	189949880	18910	18910	18910	18910	5
468	20240430	124900	189855330	18910	18900	18910	18890	54
469	20240430	124800	188834470	18910	18910	18910	18910	0
470	20240430	124700	188834470	18910	18910	18910	18910	40
471	20240430	124600	188078070	18890	18890	18890	18890	0
472	20240430	124500	188078070	18890	18900	18900	18890	260
473	20240430	124400	183164140	18900	18890	18900	18890	213
474	20240430	124300	179140450	18880	18850	18880	18850	294
475	20240430	124200	173595040	18840	18790	18840	18790	256
476	20240430	124100	168772300	18830	18830	18830	18830	550
477	20240430	124000	158415800	18830	18830	18830	18830	0
478	20240430	123900	158415800	18830	18820	18830	18820	39
479	20240430	123800	157681450	18780	18820	18820	18780	15
480	20240430	123700	157399390	18820	18820	18820	18820	39
481	20240430	123600	156665410	18820	18800	18820	18800	1370
482	20240430	123500	130903070	18800	18780	18800	18780	668
483	20240430	123400	118350750	18770	18780	18780	18770	46
484	20240430	123300	117486940	18780	18780	18780	18780	0
485	20240430	123200	117486940	18780	18780	18780	18780	39
486	20240430	123100	116754520	18770	18770	18770	18770	6
487	20240430	123000	116641900	18780	18780	18780	18780	39
488	20240430	122900	115909480	18780	18780	18780	18780	0
489	20240430	122800	115909480	18780	18780	18780	18780	39
490	20240430	122700	115177060	18720	18720	18720	18720	6
491	20240430	122600	115064740	18780	18780	18780	18780	39
492	20240430	122500	114332320	18780	18780	18780	18780	0
493	20240430	122400	114332320	18780	18730	18780	18730	90
494	20240430	122300	112644620	18730	18730	18730	18730	7
495	20240430	122200	112513510	18780	18780	18780	18780	39
496	20240430	122100	111781090	18780	18780	18780	18780	0
497	20240430	122000	111781090	18780	18710	18780	18710	45
498	20240430	121900	110936410	18710	18710	18710	18710	0
499	20240430	121800	110936410	18710	18780	18780	18710	112
500	20240430	121700	108837960	18780	18780	18780	18780	0
501	20240430	121600	108837960	18780	18780	18780	18720	47
502	20240430	121500	107955660	18780	18780	18780	18780	0
503	20240430	121400	107955660	18780	18780	18780	18780	40
504	20240430	121300	107204460	18780	18780	18780	18780	39
505	20240430	121200	106472040	18710	18720	18720	18710	7
506	20240430	121100	106341060	18780	18780	18780	18780	39
507	20240430	121000	105608640	18710	18710	18710	18710	0
508	20240430	120900	105608640	18710	18780	18780	18710	45
509	20240430	120800	104763960	18780	18780	18780	18780	0
510	20240430	120700	104763960	18780	18780	18780	18780	39
511	20240430	120600	104031540	18710	18710	18710	18710	0
512	20240430	120500	104031540	18710	18780	18780	18710	45
513	20240430	120400	103186860	18780	18780	18780	18780	0
514	20240430	120300	103186860	18780	18780	18780	18780	40
515	20240430	120200	102435660	18710	18710	18710	18710	6
516	20240430	120100	102323400	18780	18780	18780	18780	39
517	20240430	120000	101590980	18780	18780	18780	18780	0
518	20240430	115900	101590980	18780	18780	18780	18780	39
519	20240430	115800	100858560	18720	18720	18720	18720	182
520	20240430	115700	97451520	18780	18780	18780	18780	39
521	20240430	115600	96719100	18780	18780	18780	18780	0
522	20240430	115500	96719100	18780	18720	18780	18720	40
523	20240430	115400	95967960	18720	18720	18720	18720	6
524	20240430	115300	95855640	18780	18780	18780	18780	39
525	20240430	115200	95123220	18780	18770	18780	18770	40
526	20240430	115100	94372330	18720	18720	18720	18720	6
527	20240430	115000	94260010	18770	18770	18770	18770	39
528	20240430	114900	93527980	18770	18770	18770	18770	0
529	20240430	114800	93527980	18770	18770	18770	18770	39
530	20240430	114700	92795950	18720	18720	18720	18720	7
531	20240430	114600	92664910	18770	18770	18770	18770	39
532	20240430	114500	91932880	18770	18770	18770	18770	10
533	20240430	114400	91745180	18770	18770	18770	18770	55
534	20240430	114300	90712830	18720	18720	18720	18720	6
535	20240430	114200	90600510	18770	18770	18770	18770	39
536	20240430	114100	89868480	18770	18770	18770	18770	0
537	20240430	114000	89868480	18770	18740	18770	18720	46
538	20240430	113900	89005260	18770	18770	18770	18770	100
539	20240430	113800	87128260	18770	18780	18780	18770	44
540	20240430	113700	86302330	18780	18780	18780	18780	0
541	20240430	113600	86302330	18780	18730	18780	18720	46
542	20240430	113500	85438860	18780	18780	18780	18780	0
543	20240430	113400	85438860	18780	18780	18780	18780	39
544	20240430	113300	84706440	18720	18720	18720	18720	6
545	20240430	113200	84594120	18780	18780	18780	18780	39
546	20240430	113100	83861700	18780	18780	18780	18780	39
547	20240430	113000	83129280	18720	18720	18720	18720	0
548	20240430	112900	83129280	18720	18780	18780	18720	46
549	20240430	112800	82265760	18780	18780	18780	18780	0
550	20240430	112700	82265760	18780	18770	18780	18770	39
551	20240430	112600	81533420	18720	18720	18720	18720	0
552	20240430	112500	81533420	18720	18770	18770	18720	46
553	20240430	112400	80670350	18770	18770	18770	18770	0
554	20240430	112300	80670350	18770	18730	18770	18730	289
555	20240430	112200	75255820	18730	18730	18730	18730	6
556	20240430	112100	75143440	18780	18780	18780	18780	39
557	20240430	112000	74411020	18780	18780	18780	18780	0
558	20240430	111900	74411020	18780	18780	18780	18780	39
559	20240430	111800	73678600	18780	18730	18780	18730	14
560	20240430	111700	73415980	18780	18780	18780	18780	40
561	20240430	111600	72664780	18780	18780	18780	18780	0
562	20240430	111500	72664780	18780	18780	18780	18780	39
563	20240430	111400	71932360	18730	18730	18730	18730	7
564	20240430	111300	71801250	18780	18780	18780	18780	39
565	20240430	111200	71068830	18770	18770	18770	18770	32
566	20240430	111100	70468190	18770	18730	18770	18730	45
567	20240430	111000	69623790	18780	18780	18780	18780	39
568	20240430	110900	68891370	18780	18780	18780	18780	0
569	20240430	110800	68891370	18780	18780	18780	18780	39
570	20240430	110700	68158950	18720	18730	18730	18720	6
571	20240430	110600	68046610	18780	18780	18780	18780	40
572	20240430	110500	67295410	18770	18770	18770	18770	129
573	20240430	110400	64874080	18770	18770	18770	18770	69
574	20240430	110300	63578950	18720	18770	18770	18720	26
575	20240430	110200	63091290	18770	18770	18770	18770	39
576	20240430	110100	62359260	18770	18770	18770	18770	4
577	20240430	110000	62284180	18770	18720	18770	18720	46
578	20240430	105900	61421110	18770	18770	18770	18770	0
579	20240430	105800	61421110	18770	18770	18770	18770	39
580	20240430	105700	60689080	18770	18760	18770	18760	452
581	20240430	105600	52207410	18700	18760	18760	18700	45
582	20240430	105500	51363570	18760	18760	18760	18760	0
583	20240430	105400	51363570	18760	18750	18760	18750	40
584	20240430	105300	50613330	18700	18700	18700	18700	6
585	20240430	105200	50501130	18750	18750	18750	18750	39
586	20240430	105100	49769880	18750	18750	18750	18750	0
587	20240430	105000	49769880	18750	18750	18750	18750	39
588	20240430	104900	49038630	18690	18690	18690	18690	7
589	20240430	104800	48907800	18750	18750	18750	18750	0
590	20240430	104700	48907800	18750	18690	18750	18690	21
591	20240430	104600	48514650	18690	18690	18690	18690	0
592	20240430	104500	48514650	18690	18690	18690	18690	6
593	20240430	104400	48402510	18750	18750	18750	18750	0
594	20240430	104300	48402510	18750	18750	18750	18750	0
595	20240430	104200	48402510	18750	18690	18750	18690	7
596	20240430	104100	48271620	18690	18690	18690	18690	0
597	20240430	104000	48271620	18690	18690	18690	18690	0
598	20240430	103900	48271620	18690	18690	18690	18690	0
599	20240430	103800	48271620	18690	18690	18690	18690	7
600	20240430	103700	48140790	18690	18690	18690	18690	0
601	20240430	103600	48140790	18690	18690	18690	18690	0
602	20240430	103500	48140790	18690	18690	18690	18690	0
603	20240430	103400	48140790	18690	18690	18690	18690	6
604	20240430	103300	48028650	18740	18740	18740	18740	0
605	20240430	103200	48028650	18740	18740	18740	18740	0
606	20240430	103100	48028650	18740	18700	18740	18690	19
607	20240430	103000	47672880	18690	18690	18690	18690	0
608	20240430	102900	47672880	18690	18690	18690	18690	0
609	20240430	102800	47672880	18690	18690	18690	18690	0
610	20240430	102700	47672880	18690	18690	18690	18690	7
611	20240430	102600	47542050	18680	18680	18680	18680	0
612	20240430	102500	47542050	18680	18680	18680	18680	0
613	20240430	102400	47542050	18680	18680	18680	18680	6
614	20240430	102300	47429970	18750	18750	18750	18750	0
615	20240430	102200	47429970	18750	18750	18750	18750	0
616	20240430	102100	47429970	18750	18750	18750	18750	5
617	20240430	102000	47336220	18750	18680	18750	18680	7
618	20240430	101900	47205390	18750	18750	18750	18750	0
619	20240430	101800	47205390	18750	18750	18750	18750	1
620	20240430	101700	47186640	18680	18680	18680	18680	1
621	20240430	101600	47167960	18680	18680	18680	18680	6
622	20240430	101500	47055880	18680	18680	18680	18680	0
623	20240430	101400	47055880	18680	18680	18680	18680	0
624	20240430	101300	47055880	18680	18680	18680	18680	7
625	20240430	101200	46925120	18750	18750	18750	18750	2
626	20240430	101100	46887620	18680	18720	18720	18680	111
627	20240430	101000	44809740	18720	18720	18720	18720	0
628	20240430	100900	44809740	18720	18680	18720	18680	19
629	20240430	100800	44454300	18670	18670	18670	18670	0
630	20240430	100700	44454300	18670	18670	18670	18670	0
631	20240430	100600	44454300	18670	18670	18670	18670	0
632	20240430	100500	44454300	18670	18670	18670	18670	6
633	20240430	100400	44342280	18670	18670	18670	18670	0
634	20240430	100300	44342280	18670	18670	18670	18670	0
635	20240430	100200	44342280	18670	18680	18680	18670	7
636	20240430	100100	44211580	18650	18650	18650	18650	0
637	20240430	100000	44211580	18650	18650	18650	18650	0
638	20240430	095900	44211580	18650	18650	18650	18650	58
639	20240430	095800	43129880	18640	18650	18650	18640	13
640	20240430	095700	42887490	18650	18650	18650	18650	12
641	20240430	095600	42663690	18640	18650	18650	18640	54
642	20240430	095500	41657070	18650	18650	18650	18650	0
643	20240430	095400	41657070	18650	18650	18650	18650	6
644	20240430	095300	41545170	18660	18660	18660	18660	41
645	20240430	095200	40780110	18660	18660	18660	18660	6
646	20240430	095100	40668150	18660	18660	18660	18660	7
647	20240430	095000	40537530	18650	18650	18650	18650	0
648	20240430	094900	40537530	18650	18650	18650	18650	0
649	20240430	094800	40537530	18650	18650	18650	18650	0
650	20240430	094700	40537530	18650	18660	18660	18650	6
651	20240430	094600	40425620	18650	18650	18650	18650	0
652	20240430	094500	40425620	18650	18650	18650	18650	5
653	20240430	094400	40332370	18640	18640	18640	18630	7
654	20240430	094300	40201940	18720	18720	18720	18720	0
655	20240430	094200	40201940	18720	18690	18720	18690	10
656	20240430	094100	40014830	18630	18630	18630	18630	0
657	20240430	094000	40014830	18630	18640	18640	18630	8
658	20240430	093900	39865770	18630	18630	18630	18630	0
659	20240430	093800	39865770	18630	18630	18630	18630	0
660	20240430	093700	39865770	18630	18630	18630	18630	43
661	20240430	093600	39064680	18630	18640	18640	18630	18
662	20240430	093500	38729220	18640	18640	18640	18640	1
663	20240430	093400	38710580	18640	18640	18640	18640	0
664	20240430	093300	38710580	18640	18640	18640	18640	6
665	20240430	093200	38598740	18640	18640	18640	18640	0
666	20240430	093100	38598740	18640	18640	18640	18640	1
667	20240430	093000	38580100	18640	18640	18640	18640	0
668	20240430	092900	38580100	18640	18640	18640	18640	7
669	20240430	092800	38449620	18630	18630	18630	18630	0
670	20240430	092700	38449620	18630	18630	18630	18630	0
671	20240430	092600	38449620	18630	18630	18630	18630	0
672	20240430	092500	38449620	18630	18640	18640	18630	542
673	20240430	092400	28351720	18640	18640	18640	18640	0
674	20240430	092300	28351720	18640	18640	18640	18640	1
675	20240430	092200	28333080	18630	18640	18640	18630	6
676	20240430	092100	28221290	18750	18750	18750	18750	0
677	20240430	092000	28221290	18750	18750	18750	18750	14
678	20240430	091900	27958790	18630	18630	18630	18630	1
679	20240430	091800	27940160	18630	18630	18630	18630	6
680	20240430	091700	27828380	18770	18710	18770	18710	224
681	20240430	091600	23624800	18620	18630	18710	18620	62
682	20240430	091500	22469760	18620	18620	18620	18620	7
683	20240430	091400	22339420	18620	18630	18630	18620	344
684	20240430	091300	15934070	18620	18630	18630	18620	163
685	20240430	091200	12898700	18630	18630	18630	18630	329
686	20240430	091100	6769430	18620	18620	18620	18620	6
687	20240430	091000	6657710	18620	18620	18620	18620	0
688	20240430	090900	6657710	18620	18620	18620	18620	7
689	20240430	090800	6527370	18630	18630	18630	18630	8
690	20240430	090700	6378330	18620	18650	18650	18620	213
691	20240430	090600	2409470	18650	18650	18650	18650	0
692	20240430	090500	2409470	18650	18650	18650	18650	0
693	20240430	090400	2409470	18650	18650	18650	18650	7
694	20240430	090300	2278920	18750	18750	18750	18750	0
695	20240430	090200	2278920	18750	18750	18750	18750	0
696	20240430	090100	2278920	18750	18680	18750	18680	10
697	20240430	090000	2091940	18640	18680	18690	18640	112