KissMeData/216080/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204300	385882220	15640	15640	15640	15640	369
3	20240430	204200	385882220	15640	15640	15640	15640	0
4	20240430	204100	385882220	15640	15640	15640	15640	0
5	20240430	204000	385882220	15640	15640	15640	15640	0
6	20240430	203900	385882220	15640	15640	15640	15640	0
7	20240430	203800	385882220	15640	15640	15640	15640	0
8	20240430	203700	385882220	15640	15640	15640	15640	0
9	20240430	203600	385882220	15640	15640	15640	15640	0
10	20240430	203500	385882220	15640	15640	15640	15640	0
11	20240430	203400	385882220	15640	15640	15640	15640	0
12	20240430	203300	385882220	15640	15640	15640	15640	0
13	20240430	203200	385882220	15640	15640	15640	15640	0
14	20240430	203100	385882220	15640	15640	15640	15640	0
15	20240430	203000	385882220	15640	15640	15640	15640	0
16	20240430	202900	385882220	15640	15640	15640	15640	0
17	20240430	202800	385882220	15640	15640	15640	15640	0
18	20240430	202700	385882220	15640	15640	15640	15640	0
19	20240430	202600	385882220	15640	15640	15640	15640	0
20	20240430	202500	385882220	15640	15640	15640	15640	0
21	20240430	202400	385882220	15640	15640	15640	15640	0
22	20240430	202300	385882220	15640	15640	15640	15640	0
23	20240430	202200	385882220	15640	15640	15640	15640	0
24	20240430	202100	385882220	15640	15640	15640	15640	0
25	20240430	202000	385882220	15640	15640	15640	15640	0
26	20240430	201900	385882220	15640	15640	15640	15640	0
27	20240430	201800	385882220	15640	15640	15640	15640	0
28	20240430	201700	385882220	15640	15640	15640	15640	0
29	20240430	201600	385882220	15640	15640	15640	15640	0
30	20240430	201500	385882220	15640	15640	15640	15640	0
31	20240430	201400	385882220	15640	15640	15640	15640	0
32	20240430	201300	385882220	15640	15640	15640	15640	369
33	20240430	201200	385882220	15640	15640	15640	15640	0
34	20240430	201100	385882220	15640	15640	15640	15640	0
35	20240430	201000	385882220	15640	15640	15640	15640	0
36	20240430	200900	385882220	15640	15640	15640	15640	0
37	20240430	200800	385882220	15640	15640	15640	15640	0
38	20240430	200700	385882220	15640	15640	15640	15640	0
39	20240430	200600	385882220	15640	15640	15640	15640	0
40	20240430	200500	385882220	15640	15640	15640	15640	0
41	20240430	200400	385882220	15640	15640	15640	15640	0
42	20240430	200300	385882220	15640	15640	15640	15640	0
43	20240430	200200	385882220	15640	15640	15640	15640	0
44	20240430	200100	385882220	15640	15640	15640	15640	0
45	20240430	200000	385882220	15640	15640	15640	15640	0
46	20240430	195900	385882220	15640	15640	15640	15640	0
47	20240430	195800	385882220	15640	15640	15640	15640	0
48	20240430	195700	385882220	15640	15640	15640	15640	0
49	20240430	195600	385882220	15640	15640	15640	15640	0
50	20240430	195500	385882220	15640	15640	15640	15640	0
51	20240430	195400	385882220	15640	15640	15640	15640	0
52	20240430	195300	385882220	15640	15640	15640	15640	0
53	20240430	195200	385882220	15640	15640	15640	15640	0
54	20240430	195100	385882220	15640	15640	15640	15640	0
55	20240430	195000	385882220	15640	15640	15640	15640	0
56	20240430	194900	385882220	15640	15640	15640	15640	0
57	20240430	194800	385882220	15640	15640	15640	15640	0
58	20240430	194700	385882220	15640	15640	15640	15640	0
59	20240430	194600	385882220	15640	15640	15640	15640	0
60	20240430	194500	385882220	15640	15640	15640	15640	0
61	20240430	194400	385882220	15640	15640	15640	15640	0
62	20240430	194300	385882220	15640	15640	15640	15640	369
63	20240430	194200	385882220	15640	15640	15640	15640	0
64	20240430	194100	385882220	15640	15640	15640	15640	0
65	20240430	194000	385882220	15640	15640	15640	15640	0
66	20240430	193900	385882220	15640	15640	15640	15640	0
67	20240430	193800	385882220	15640	15640	15640	15640	0
68	20240430	193700	385882220	15640	15640	15640	15640	0
69	20240430	193600	385882220	15640	15640	15640	15640	0
70	20240430	193500	385882220	15640	15640	15640	15640	0
71	20240430	193400	385882220	15640	15640	15640	15640	0
72	20240430	193300	385882220	15640	15640	15640	15640	0
73	20240430	193200	385882220	15640	15640	15640	15640	0
74	20240430	193100	385882220	15640	15640	15640	15640	0
75	20240430	193000	385882220	15640	15640	15640	15640	0
76	20240430	192900	385882220	15640	15640	15640	15640	0
77	20240430	192800	385882220	15640	15640	15640	15640	0
78	20240430	192700	385882220	15640	15640	15640	15640	0
79	20240430	192600	385882220	15640	15640	15640	15640	0
80	20240430	192500	385882220	15640	15640	15640	15640	0
81	20240430	192400	385882220	15640	15640	15640	15640	0
82	20240430	192300	385882220	15640	15640	15640	15640	0
83	20240430	192200	385882220	15640	15640	15640	15640	0
84	20240430	192100	385882220	15640	15640	15640	15640	0
85	20240430	192000	385882220	15640	15640	15640	15640	0
86	20240430	191900	385882220	15640	15640	15640	15640	0
87	20240430	191800	385882220	15640	15640	15640	15640	0
88	20240430	191700	385882220	15640	15640	15640	15640	0
89	20240430	191600	385882220	15640	15640	15640	15640	0
90	20240430	191500	385882220	15640	15640	15640	15640	0
91	20240430	191400	385882220	15640	15640	15640	15640	0
92	20240430	191300	385882220	15640	15640	15640	15640	369
93	20240430	191200	385882220	15640	15640	15640	15640	0
94	20240430	191100	385882220	15640	15640	15640	15640	0
95	20240430	191000	385882220	15640	15640	15640	15640	0
96	20240430	190900	385882220	15640	15640	15640	15640	0
97	20240430	190800	385882220	15640	15640	15640	15640	0
98	20240430	190700	385882220	15640	15640	15640	15640	0
99	20240430	190600	385882220	15640	15640	15640	15640	0
100	20240430	190500	385882220	15640	15640	15640	15640	0
101	20240430	190400	385882220	15640	15640	15640	15640	0
102	20240430	190300	385882220	15640	15640	15640	15640	0
103	20240430	190200	385882220	15640	15640	15640	15640	0
104	20240430	190100	385882220	15640	15640	15640	15640	0
105	20240430	190000	385882220	15640	15640	15640	15640	0
106	20240430	185900	385882220	15640	15640	15640	15640	0
107	20240430	185800	385882220	15640	15640	15640	15640	0
108	20240430	185700	385882220	15640	15640	15640	15640	0
109	20240430	185600	385882220	15640	15640	15640	15640	0
110	20240430	185500	385882220	15640	15640	15640	15640	0
111	20240430	185400	385882220	15640	15640	15640	15640	0
112	20240430	185300	385882220	15640	15640	15640	15640	0
113	20240430	185200	385882220	15640	15640	15640	15640	0
114	20240430	185100	385882220	15640	15640	15640	15640	0
115	20240430	185000	385882220	15640	15640	15640	15640	0
116	20240430	184900	385882220	15640	15640	15640	15640	0
117	20240430	184800	385882220	15640	15640	15640	15640	0
118	20240430	184700	385882220	15640	15640	15640	15640	0
119	20240430	184600	385882220	15640	15640	15640	15640	0
120	20240430	184500	385882220	15640	15640	15640	15640	0
121	20240430	184400	385882220	15640	15640	15640	15640	0
122	20240430	184300	385882220	15640	15640	15640	15640	369
123	20240430	184200	385882220	15640	15640	15640	15640	0
124	20240430	184100	385882220	15640	15640	15640	15640	0
125	20240430	184000	385882220	15640	15640	15640	15640	0
126	20240430	183900	385882220	15640	15640	15640	15640	0
127	20240430	183800	385882220	15640	15640	15640	15640	0
128	20240430	183700	385882220	15640	15640	15640	15640	0
129	20240430	183600	385882220	15640	15640	15640	15640	0
130	20240430	183500	385882220	15640	15640	15640	15640	0
131	20240430	183400	385882220	15640	15640	15640	15640	0
132	20240430	183300	385882220	15640	15640	15640	15640	0
133	20240430	183200	385882220	15640	15640	15640	15640	0
134	20240430	183100	385882220	15640	15640	15640	15640	0
135	20240430	183000	385882220	15640	15640	15640	15640	0
136	20240430	182900	385882220	15640	15640	15640	15640	0
137	20240430	182800	385882220	15640	15640	15640	15640	0
138	20240430	182700	385882220	15640	15640	15640	15640	0
139	20240430	182600	385882220	15640	15640	15640	15640	0
140	20240430	182500	385882220	15640	15640	15640	15640	0
141	20240430	182400	385882220	15640	15640	15640	15640	0
142	20240430	182300	385882220	15640	15640	15640	15640	0
143	20240430	182200	385882220	15640	15640	15640	15640	0
144	20240430	182100	385882220	15640	15640	15640	15640	0
145	20240430	182000	385882220	15640	15640	15640	15640	0
146	20240430	181900	385882220	15640	15640	15640	15640	0
147	20240430	181800	385882220	15640	15640	15640	15640	0
148	20240430	181700	385882220	15640	15640	15640	15640	0
149	20240430	181600	385882220	15640	15640	15640	15640	0
150	20240430	181500	385882220	15640	15640	15640	15640	0
151	20240430	181400	385882220	15640	15640	15640	15640	0
152	20240430	181300	385882220	15640	15640	15640	15640	369
153	20240430	181200	385882220	15640	15640	15640	15640	0
154	20240430	181100	385882220	15640	15640	15640	15640	0
155	20240430	181000	385882220	15640	15640	15640	15640	0
156	20240430	180900	385882220	15640	15640	15640	15640	0
157	20240430	180800	385882220	15640	15640	15640	15640	0
158	20240430	180700	385882220	15640	15640	15640	15640	0
159	20240430	180600	385882220	15640	15640	15640	15640	0
160	20240430	180500	385882220	15640	15640	15640	15640	0
161	20240430	180400	385882220	15640	15640	15640	15640	0
162	20240430	180300	385882220	15640	15640	15640	15640	0
163	20240430	180200	385882220	15640	15640	15640	15640	0
164	20240430	180100	385882220	15640	15640	15640	15640	0
165	20240430	180000	385882220	15640	15640	15640	15640	0
166	20240430	175900	385882220	15640	15640	15640	15640	0
167	20240430	175800	385882220	15640	15640	15640	15640	0
168	20240430	175700	385882220	15640	15640	15640	15640	0
169	20240430	175600	385882220	15640	15640	15640	15640	0
170	20240430	175500	385882220	15640	15640	15640	15640	0
171	20240430	175400	385882220	15640	15640	15640	15640	0
172	20240430	175300	385882220	15640	15640	15640	15640	0
173	20240430	175200	385882220	15640	15640	15640	15640	0
174	20240430	175100	385882220	15640	15640	15640	15640	0
175	20240430	175000	385882220	15640	15640	15640	15640	0
176	20240430	174900	385882220	15640	15640	15640	15640	0
177	20240430	174800	385882220	15640	15640	15640	15640	0
178	20240430	174700	385882220	15640	15640	15640	15640	0
179	20240430	174600	385882220	15640	15640	15640	15640	0
180	20240430	174500	385882220	15640	15640	15640	15640	0
181	20240430	174400	385882220	15640	15640	15640	15640	0
182	20240430	174300	385882220	15640	15640	15640	15640	369
183	20240430	174200	385882220	15640	15640	15640	15640	0
184	20240430	174100	385882220	15640	15640	15640	15640	0
185	20240430	174000	385882220	15640	15640	15640	15640	0
186	20240430	173900	385882220	15640	15640	15640	15640	0
187	20240430	173800	385882220	15640	15640	15640	15640	0
188	20240430	173700	385882220	15640	15640	15640	15640	0
189	20240430	173600	385882220	15640	15640	15640	15640	0
190	20240430	173500	385882220	15640	15640	15640	15640	0
191	20240430	173400	385882220	15640	15640	15640	15640	0
192	20240430	173300	385882220	15640	15640	15640	15640	0
193	20240430	173200	385882220	15640	15640	15640	15640	0
194	20240430	173100	385882220	15640	15640	15640	15640	0
195	20240430	173000	385882220	15640	15640	15640	15640	0
196	20240430	172900	385882220	15640	15640	15640	15640	0
197	20240430	172800	385882220	15640	15640	15640	15640	0
198	20240430	172700	385882220	15640	15640	15640	15640	0
199	20240430	172600	385882220	15640	15640	15640	15640	0
200	20240430	172500	385882220	15640	15640	15640	15640	0
201	20240430	172400	385882220	15640	15640	15640	15640	0
202	20240430	172300	385882220	15640	15640	15640	15640	0
203	20240430	172200	385882220	15640	15640	15640	15640	0
204	20240430	172100	385882220	15640	15640	15640	15640	0
205	20240430	172000	385882220	15640	15640	15640	15640	0
206	20240430	171900	385882220	15640	15640	15640	15640	0
207	20240430	171800	385882220	15640	15640	15640	15640	0
208	20240430	171700	385882220	15640	15640	15640	15640	0
209	20240430	171600	385882220	15640	15640	15640	15640	0
210	20240430	171500	385882220	15640	15640	15640	15640	0
211	20240430	171400	385882220	15640	15640	15640	15640	0
212	20240430	171300	385882220	15640	15640	15640	15640	369
213	20240430	171200	385882220	15640	15640	15640	15640	0
214	20240430	171100	385882220	15640	15640	15640	15640	0
215	20240430	171000	385882220	15640	15640	15640	15640	0
216	20240430	170900	385882220	15640	15640	15640	15640	0
217	20240430	170800	385882220	15640	15640	15640	15640	0
218	20240430	170700	385882220	15640	15640	15640	15640	0
219	20240430	170600	385882220	15640	15640	15640	15640	0
220	20240430	170500	385882220	15640	15640	15640	15640	0
221	20240430	170400	385882220	15640	15640	15640	15640	0
222	20240430	170300	385882220	15640	15640	15640	15640	0
223	20240430	170200	385882220	15640	15640	15640	15640	0
224	20240430	170100	385882220	15640	15640	15640	15640	0
225	20240430	170000	385882220	15640	15640	15640	15640	0
226	20240430	165900	385882220	15640	15640	15640	15640	0
227	20240430	165800	385882220	15640	15640	15640	15640	0
228	20240430	165700	385882220	15640	15640	15640	15640	0
229	20240430	165600	385882220	15640	15640	15640	15640	0
230	20240430	165500	385882220	15640	15640	15640	15640	0
231	20240430	165400	385882220	15640	15640	15640	15640	0
232	20240430	165300	385882220	15640	15640	15640	15640	0
233	20240430	165200	385882220	15640	15640	15640	15640	0
234	20240430	165100	385882220	15640	15640	15640	15640	0
235	20240430	165000	385882220	15640	15640	15640	15640	0
236	20240430	164900	385882220	15640	15640	15640	15640	0
237	20240430	164800	385882220	15640	15640	15640	15640	0
238	20240430	164700	385882220	15640	15640	15640	15640	0
239	20240430	164600	385882220	15640	15640	15640	15640	0
240	20240430	164500	385882220	15640	15640	15640	15640	0
241	20240430	164400	385882220	15640	15640	15640	15640	0
242	20240430	164300	385882220	15640	15640	15640	15640	369
243	20240430	164200	385882220	15640	15640	15640	15640	0
244	20240430	164100	385882220	15640	15640	15640	15640	0
245	20240430	164000	385882220	15640	15640	15640	15640	0
246	20240430	163900	385882220	15640	15640	15640	15640	0
247	20240430	163800	385882220	15640	15640	15640	15640	0
248	20240430	163700	385882220	15640	15640	15640	15640	0
249	20240430	163600	385882220	15640	15640	15640	15640	0
250	20240430	163500	385882220	15640	15640	15640	15640	0
251	20240430	163400	385882220	15640	15640	15640	15640	0
252	20240430	163300	385882220	15640	15640	15640	15640	0
253	20240430	163200	385882220	15640	15640	15640	15640	0
254	20240430	163100	385882220	15640	15640	15640	15640	0
255	20240430	163000	385882220	15640	15640	15640	15640	0
256	20240430	162900	385882220	15640	15640	15640	15640	0
257	20240430	162800	385882220	15640	15640	15640	15640	0
258	20240430	162700	385882220	15640	15640	15640	15640	0
259	20240430	162600	385882220	15640	15640	15640	15640	0
260	20240430	162500	385882220	15640	15640	15640	15640	0
261	20240430	162400	385882220	15640	15640	15640	15640	0
262	20240430	162300	385882220	15640	15640	15640	15640	0
263	20240430	162200	385882220	15640	15640	15640	15640	0
264	20240430	162100	385882220	15640	15640	15640	15640	0
265	20240430	162000	385882220	15640	15640	15640	15640	0
266	20240430	161900	385882220	15640	15640	15640	15640	0
267	20240430	161800	385882220	15640	15640	15640	15640	0
268	20240430	161700	385882220	15640	15640	15640	15640	0
269	20240430	161600	385882220	15640	15640	15640	15640	0
270	20240430	161500	385882220	15640	15640	15640	15640	0
271	20240430	161400	385882220	15640	15640	15640	15640	0
272	20240430	161300	385882220	15640	15640	15640	15640	369
273	20240430	161200	385882220	15640	15640	15640	15640	0
274	20240430	161100	385882220	15640	15640	15640	15640	0
275	20240430	161000	385882220	15640	15640	15640	15640	0
276	20240430	160900	385882220	15640	15640	15640	15640	0
277	20240430	160800	385882220	15640	15640	15640	15640	0
278	20240430	160700	385882220	15640	15640	15640	15640	0
279	20240430	160600	385882220	15640	15640	15640	15640	0
280	20240430	160500	385882220	15640	15640	15640	15640	0
281	20240430	160400	385882220	15640	15640	15640	15640	0
282	20240430	160300	385882220	15640	15640	15640	15640	0
283	20240430	160200	385882220	15640	15640	15640	15640	0
284	20240430	160100	385882220	15640	15640	15640	15640	0
285	20240430	160000	385882220	15640	15640	15640	15640	0
286	20240430	155900	385882220	15640	15640	15640	15640	0
287	20240430	155800	385882220	15640	15640	15640	15640	0
288	20240430	155700	385882220	15640	15640	15640	15640	0
289	20240430	155600	385882220	15640	15640	15640	15640	0
290	20240430	155500	385882220	15640	15640	15640	15640	0
291	20240430	155400	385882220	15640	15640	15640	15640	0
292	20240430	155300	385882220	15640	15640	15640	15640	0
293	20240430	155200	385882220	15640	15640	15640	15640	0
294	20240430	155100	385882220	15640	15640	15640	15640	0
295	20240430	155000	385882220	15640	15640	15640	15640	0
296	20240430	154900	385882220	15640	15640	15640	15640	0
297	20240430	154800	385882220	15640	15640	15640	15640	0
298	20240430	154700	385882220	15640	15640	15640	15640	0
299	20240430	154600	385882220	15640	15640	15640	15640	0
300	20240430	154500	385882220	15640	15640	15640	15640	0
301	20240430	154400	385882220	15640	15640	15640	15640	0
302	20240430	154300	385882220	15640	15640	15640	15640	369
303	20240430	154200	385882220	15640	15640	15640	15640	0
304	20240430	154100	385882220	15640	15640	15640	15640	0
305	20240430	154000	385882220	15640	15640	15640	15640	0
306	20240430	153900	385882220	15640	15640	15640	15640	0
307	20240430	153800	385882220	15640	15640	15640	15640	0
308	20240430	153700	385882220	15640	15640	15640	15640	0
309	20240430	153600	385882220	15640	15640	15640	15640	0
310	20240430	153500	385882220	15640	15640	15640	15640	0
311	20240430	153400	385882220	15640	15640	15640	15640	0
312	20240430	153300	385882220	15640	15640	15640	15640	0
313	20240430	153200	385882220	15640	15640	15640	15640	0
314	20240430	153100	385882220	15640	15640	15640	15640	0
315	20240430	153000	385882220	15640	15640	15640	15640	369
316	20240430	152900	380111060	15640	15640	15640	15640	0
317	20240430	152800	380111060	15640	15640	15640	15640	0
318	20240430	152700	380111060	15640	15640	15640	15640	0
319	20240430	152600	380111060	15640	15640	15640	15640	0
320	20240430	152500	380111060	15640	15640	15640	15640	0
321	20240430	152400	380111060	15640	15640	15640	15640	0
322	20240430	152300	380111060	15640	15640	15640	15640	0
323	20240430	152200	380111060	15640	15640	15640	15640	0
324	20240430	152100	380111060	15640	15640	15640	15640	0
325	20240430	152000	380111060	15640	15640	15640	15640	0
326	20240430	151900	380111060	15640	15670	15670	15640	396
327	20240430	151800	373908050	15650	15650	15650	15650	226
328	20240430	151700	370371150	15650	15650	15650	15650	1
329	20240430	151600	370355500	15650	15650	15650	15650	21
330	20240430	151500	370026850	15640	15650	15650	15640	109
331	20240430	151400	368321020	15650	15650	15650	15650	103
332	20240430	151300	366709070	15650	15650	15650	15650	111
333	20240430	151200	364971920	15650	15650	15650	15650	125
334	20240430	151100	363015670	15640	15640	15640	15640	200
335	20240430	151000	359887670	15640	15640	15640	15640	100
336	20240430	150900	358323670	15630	15630	15630	15630	208
337	20240430	150800	355072630	15620	15610	15620	15610	338
338	20240430	150700	349795450	15610	15600	15610	15580	584
339	20240430	150600	340684800	15580	15580	15580	15580	50
340	20240430	150500	339905800	15600	15600	15600	15580	9
341	20240430	150400	339765440	15560	15560	15560	15560	0
342	20240430	150300	339765440	15560	15590	15590	15560	302
343	20240430	150200	335057320	15550	15550	15550	15550	110
344	20240430	150100	333346820	15550	15550	15550	15550	15
345	20240430	150000	333113570	15550	15550	15550	15540	353
346	20240430	145900	327624920	15590	15590	15590	15590	10
347	20240430	145800	327469020	15590	15590	15590	15590	27
348	20240430	145700	327048090	15610	15610	15610	15610	0
349	20240430	145600	327048090	15610	15610	15610	15610	0
350	20240430	145500	327048090	15610	15610	15610	15610	0
351	20240430	145400	327048090	15610	15610	15610	15610	0
352	20240430	145300	327048090	15610	15610	15610	15610	0
353	20240430	145200	327048090	15610	15610	15610	15610	0
354	20240430	145100	327048090	15610	15610	15610	15610	10
355	20240430	145000	326891990	15610	15610	15610	15610	1
356	20240430	144900	326876380	15610	15610	15610	15610	0
357	20240430	144800	326876380	15610	15610	15610	15610	1
358	20240430	144700	326860770	15540	15610	15610	15540	26
359	20240430	144600	326454980	15610	15610	15610	15610	1
360	20240430	144500	326439370	15610	15610	15610	15610	25
361	20240430	144400	326049120	15610	15610	15610	15610	150
362	20240430	144300	323707620	15610	15610	15610	15610	0
363	20240430	144200	323707620	15610	15610	15610	15610	0
364	20240430	144100	323707620	15610	15610	15610	15610	0
365	20240430	144000	323707620	15610	15610	15610	15610	50
366	20240430	143900	322927120	15610	15610	15610	15610	108
367	20240430	143800	321241240	15530	15530	15530	15530	76
368	20240430	143700	320060960	15530	15530	15530	15530	301
369	20240430	143600	315386430	15530	15520	15530	15520	3
370	20240430	143500	315339860	15520	15530	15530	15520	56
371	20240430	143400	314470280	15530	15530	15530	15530	475
372	20240430	143300	307093530	15530	15620	15620	15530	682
373	20240430	143200	296501980	15620	15620	15620	15620	1
374	20240430	143100	296486360	15600	15600	15600	15600	0
375	20240430	143000	296486360	15600	15600	15600	15600	400
376	20240430	142900	290246360	15520	15540	15540	15520	372
377	20240430	142800	284469360	15600	15600	15600	15600	0
378	20240430	142700	284469360	15600	15600	15600	15600	0
379	20240430	142600	284469360	15600	15600	15600	15600	30
380	20240430	142500	284001360	15520	15520	15520	15520	0
381	20240430	142400	284001360	15520	15520	15520	15520	0
382	20240430	142300	284001360	15520	15520	15520	15520	0
383	20240430	142200	284001360	15520	15520	15520	15520	0
384	20240430	142100	284001360	15520	15550	15550	15520	500
385	20240430	142000	276232660	15600	15600	15600	15600	14
386	20240430	141900	276014260	15550	15550	15550	15550	0
387	20240430	141800	276014260	15550	15550	15550	15550	11
388	20240430	141700	275843210	15600	15600	15600	15600	0
389	20240430	141600	275843210	15600	15600	15600	15600	0
390	20240430	141500	275843210	15600	15600	15600	15600	1
391	20240430	141400	275827610	15550	15550	15550	15550	0
392	20240430	141300	275827610	15550	15550	15550	15550	30
393	20240430	141200	275361110	15600	15600	15600	15600	0
394	20240430	141100	275361110	15600	15600	15600	15600	0
395	20240430	141000	275361110	15600	15600	15600	15600	0
396	20240430	140900	275361110	15600	15580	15600	15580	101
397	20240430	140800	273786410	15580	15580	15580	15580	1
398	20240430	140700	273770830	15530	15530	15530	15530	0
399	20240430	140600	273770830	15530	15530	15530	15530	0
400	20240430	140500	273770830	15530	15530	15530	15530	179
401	20240430	140400	270990960	15600	15600	15600	15600	0
402	20240430	140300	270990960	15600	15600	15600	15600	1
403	20240430	140200	270975360	15530	15530	15530	15530	0
404	20240430	140100	270975360	15530	15530	15530	15530	470
405	20240430	140000	263676260	15530	15530	15530	15530	57
406	20240430	135900	262791050	15530	15580	15580	15530	522
407	20240430	135800	254669510	15600	15600	15600	15600	1
408	20240430	135700	254653910	15590	15590	15590	15590	0
409	20240430	135600	254653910	15590	15590	15590	15590	6
410	20240430	135500	254560370	15600	15600	15600	15600	1
411	20240430	135400	254544770	15590	15590	15590	15590	0
412	20240430	135300	254544770	15590	15590	15590	15590	16
413	20240430	135200	254295330	15590	15590	15590	15590	0
414	20240430	135100	254295330	15590	15590	15590	15590	202
415	20240430	135000	251146150	15590	15590	15590	15590	28
416	20240430	134900	250709630	15590	15580	15590	15580	401
417	20240430	134800	244462040	15590	15590	15590	15590	150
418	20240430	134700	242123540	15590	15590	15590	15590	100
419	20240430	134600	240564540	15590	15590	15590	15590	3
420	20240430	134500	240517770	15600	15600	15600	15600	0
421	20240430	134400	240517770	15600	15600	15600	15600	23
422	20240430	134300	240158970	15600	15600	15600	15600	127
423	20240430	134200	238177770	15600	15600	15600	15600	0
424	20240430	134100	238177770	15600	15600	15600	15600	4
425	20240430	134000	238115370	15600	15600	15600	15600	0
426	20240430	133900	238115370	15600	15600	15600	15600	2
427	20240430	133800	238084170	15600	15600	15600	15600	0
428	20240430	133700	238084170	15600	15600	15600	15600	167
429	20240430	133600	235478970	15600	15600	15600	15600	0
430	20240430	133500	235478970	15600	15600	15600	15600	0
431	20240430	133400	235478970	15600	15610	15610	15600	550
432	20240430	133300	226897690	15610	15610	15610	15610	6
433	20240430	133200	226804030	15610	15610	15610	15610	41
434	20240430	133100	226164020	15620	15630	15630	15620	33
435	20240430	133000	225648240	15630	15630	15630	15630	1
436	20240430	132900	225632610	15640	15640	15640	15640	1
437	20240430	132800	225616970	15650	15650	15650	15650	42
438	20240430	132700	224959670	15660	15660	15660	15660	0
439	20240430	132600	224959670	15660	15660	15660	15660	0
440	20240430	132500	224959670	15660	15660	15660	15660	0
441	20240430	132400	224959670	15660	15660	15660	15660	30
442	20240430	132300	224489870	15660	15660	15660	15660	0
443	20240430	132200	224489870	15660	15660	15660	15660	0
444	20240430	132100	224489870	15660	15670	15670	15660	12
445	20240430	132000	224301930	15610	15640	15640	15610	500
446	20240430	131900	216485100	15650	15650	15650	15650	20
447	20240430	131800	216172100	15660	15660	15660	15660	50
448	20240430	131700	215389100	15670	15670	15670	15670	0
449	20240430	131600	215389100	15670	15670	15670	15670	0
450	20240430	131500	215389100	15670	15670	15670	15670	0
451	20240430	131400	215389100	15670	15670	15670	15670	0
452	20240430	131300	215389100	15670	15670	15670	15670	0
453	20240430	131200	215389100	15670	15670	15670	15670	0
454	20240430	131100	215389100	15670	15670	15670	15670	0
455	20240430	131000	215389100	15670	15670	15670	15670	2
456	20240430	130900	215357760	15640	15650	15650	15640	800
457	20240430	130800	202844320	15670	15670	15670	15670	0
458	20240430	130700	202844320	15670	15670	15670	15670	10
459	20240430	130600	202687620	15670	15670	15670	15670	0
460	20240430	130500	202687620	15670	15670	15670	15670	0
461	20240430	130400	202687620	15670	15670	15670	15670	14
462	20240430	130300	202468240	15670	15670	15670	15670	0
463	20240430	130200	202468240	15670	15670	15670	15670	0
464	20240430	130100	202468240	15670	15670	15670	15670	0
465	20240430	130000	202468240	15670	15670	15670	15670	3
466	20240430	125900	202421230	15670	15670	15670	15670	2
467	20240430	125800	202389890	15650	15650	15650	15650	1
468	20240430	125700	202374240	15650	15660	15660	15650	19
469	20240430	125600	202076880	15670	15670	15670	15670	0
470	20240430	125500	202076880	15670	15670	15670	15670	0
471	20240430	125400	202076880	15670	15670	15670	15670	27
472	20240430	125300	201653790	15650	15650	15650	15650	0
473	20240430	125200	201653790	15650	15650	15650	15650	0
474	20240430	125100	201653790	15650	15650	15650	15650	0
475	20240430	125000	201653790	15650	15650	15650	15650	34
476	20240430	124900	201121690	15640	15640	15640	15640	0
477	20240430	124800	201121690	15640	15640	15640	15640	0
478	20240430	124700	201121690	15640	15640	15640	15640	0
479	20240430	124600	201121690	15640	15640	15640	15640	20
480	20240430	124500	200808890	15630	15640	15640	15630	3
481	20240430	124400	200761990	15640	15640	15640	15640	0
482	20240430	124300	200761990	15640	15640	15640	15640	19
483	20240430	124200	200464830	15650	15650	15650	15650	57
484	20240430	124100	199572780	15640	15640	15640	15640	0
485	20240430	124000	199572780	15640	15640	15640	15640	1
486	20240430	123900	199557140	15660	15670	15670	15650	8
487	20240430	123800	199431860	15660	15660	15660	15660	1
488	20240430	123700	199416200	15670	15670	15670	15670	0
489	20240430	123600	199416200	15670	15670	15670	15670	0
490	20240430	123500	199416200	15670	15660	15670	15660	2
491	20240430	123400	199384870	15670	15620	15670	15620	6
492	20240430	123300	199291100	15600	15600	15600	15600	0
493	20240430	123200	199291100	15600	15600	15600	15600	0
494	20240430	123100	199291100	15600	15600	15600	15600	0
495	20240430	123000	199291100	15600	15610	15610	15600	59
496	20240430	122900	198370670	15670	15670	15670	15670	0
497	20240430	122800	198370670	15670	15670	15670	15670	0
498	20240430	122700	198370670	15670	15670	15670	15670	0
499	20240430	122600	198370670	15670	15670	15670	15670	0
500	20240430	122500	198370670	15670	15670	15670	15670	0
501	20240430	122400	198370670	15670	15670	15670	15670	0
502	20240430	122300	198370670	15670	15670	15670	15670	1
503	20240430	122200	198355000	15630	15630	15630	15630	1
504	20240430	122100	198339370	15600	15600	15600	15600	6
505	20240430	122000	198245770	15600	15600	15600	15600	1
506	20240430	121900	198230170	15590	15600	15600	15590	7
507	20240430	121800	198121020	15600	15600	15600	15600	3
508	20240430	121700	198074220	15680	15680	15680	15680	0
509	20240430	121600	198074220	15680	15680	15680	15680	0
510	20240430	121500	198074220	15680	15680	15680	15680	0
511	20240430	121400	198074220	15680	15680	15680	15680	0
512	20240430	121300	198074220	15680	15620	15680	15620	50
513	20240430	121200	197290340	15680	15680	15680	15680	0
514	20240430	121100	197290340	15680	15670	15680	15670	29
515	20240430	121000	196835720	15630	15630	15630	15630	100
516	20240430	120900	195272720	15630	15630	15630	15630	0
517	20240430	120800	195272720	15630	15630	15630	15630	0
518	20240430	120700	195272720	15630	15630	15630	15630	0
519	20240430	120600	195272720	15630	15620	15630	15620	100
520	20240430	120500	193710150	15610	15610	15610	15610	0
521	20240430	120400	193710150	15610	15610	15610	15610	0
522	20240430	120300	193710150	15610	15610	15610	15610	0
523	20240430	120200	193710150	15610	15610	15610	15610	1
524	20240430	120100	193694540	15620	15620	15620	15620	0
525	20240430	120000	193694540	15620	15620	15620	15620	0
526	20240430	115900	193694540	15620	15620	15620	15620	2
527	20240430	115800	193663300	15610	15610	15610	15610	1
528	20240430	115700	193647690	15620	15620	15620	15620	23
529	20240430	115600	193288430	15610	15610	15610	15610	0
530	20240430	115500	193288430	15610	15610	15610	15610	0
531	20240430	115400	193288430	15610	15610	15610	15610	0
532	20240430	115300	193288430	15610	15610	15610	15610	0
533	20240430	115200	193288430	15610	15610	15610	15610	0
534	20240430	115100	193288430	15610	15610	15610	15610	0
535	20240430	115000	193288430	15610	15610	15610	15610	1
536	20240430	114900	193272820	15530	15530	15530	15530	0
537	20240430	114800	193272820	15530	15540	15540	15530	4
538	20240430	114700	193210670	15540	15540	15540	15540	20
539	20240430	114600	192899870	15520	15520	15520	15520	0
540	20240430	114500	192899870	15520	15520	15520	15520	0
541	20240430	114400	192899870	15520	15520	15520	15520	0
542	20240430	114300	192899870	15520	15520	15520	15520	0
543	20240430	114200	192899870	15520	15520	15520	15520	0
544	20240430	114100	192899870	15520	15580	15580	15520	1011
545	20240430	114000	177187640	15580	15590	15590	15580	45
546	20240430	113900	176486470	15590	15590	15590	15590	10
547	20240430	113800	176330570	15580	15580	15580	15580	0
548	20240430	113700	176330570	15580	15580	15580	15580	0
549	20240430	113600	176330570	15580	15580	15580	15580	0
550	20240430	113500	176330570	15580	15580	15580	15580	0
551	20240430	113400	176330570	15580	15580	15580	15580	0
552	20240430	113300	176330570	15580	15580	15580	15580	0
553	20240430	113200	176330570	15580	15580	15580	15580	0
554	20240430	113100	176330570	15580	15580	15580	15580	0
555	20240430	113000	176330570	15580	15580	15580	15580	0
556	20240430	112900	176330570	15580	15580	15580	15580	0
557	20240430	112800	176330570	15580	15580	15580	15580	80
558	20240430	112700	175084170	15620	15620	15620	15620	0
559	20240430	112600	175084170	15620	15620	15620	15620	27
560	20240430	112500	174662430	15580	15580	15580	15580	0
561	20240430	112400	174662430	15580	15580	15580	15580	0
562	20240430	112300	174662430	15580	15580	15580	15580	0
563	20240430	112200	174662430	15580	15580	15580	15580	0
564	20240430	112100	174662430	15580	15580	15580	15580	0
565	20240430	112000	174662430	15580	15620	15620	15580	4
566	20240430	111900	174599990	15630	15630	15630	15630	0
567	20240430	111800	174599990	15630	15630	15630	15630	0
568	20240430	111700	174599990	15630	15630	15630	15630	1
569	20240430	111600	174584360	15530	15530	15530	15530	0
570	20240430	111500	174584360	15530	15530	15530	15530	0
571	20240430	111400	174584360	15530	15580	15580	15530	320
572	20240430	111300	169613630	15630	15600	15630	15580	202
573	20240430	111200	166464160	15630	15630	15630	15630	0
574	20240430	111100	166464160	15630	15630	15630	15630	0
575	20240430	111000	166464160	15630	15630	15630	15630	0
576	20240430	110900	166464160	15630	15630	15630	15630	0
577	20240430	110800	166464160	15630	15630	15630	15630	6
578	20240430	110700	166370380	15630	15630	15630	15630	0
579	20240430	110600	166370380	15630	15630	15630	15630	0
580	20240430	110500	166370380	15630	15600	15630	15590	188
581	20240430	110400	163438960	15630	15630	15630	15630	0
582	20240430	110300	163438960	15630	15630	15630	15630	0
583	20240430	110200	163438960	15630	15630	15630	15630	1
584	20240430	110100	163423330	15590	15600	15600	15590	200
585	20240430	110000	160304380	15600	15600	15600	15600	0
586	20240430	105900	160304380	15600	15610	15610	15600	500
587	20240430	105800	152504120	15680	15680	15680	15680	21
588	20240430	105700	152174840	15680	15680	15680	15680	0
589	20240430	105600	152174840	15680	15680	15680	15680	0
590	20240430	105500	152174840	15680	15680	15680	15680	0
591	20240430	105400	152174840	15680	15680	15680	15680	2
592	20240430	105300	152143480	15680	15680	15680	15680	0
593	20240430	105200	152143480	15680	15680	15680	15680	1
594	20240430	105100	152127800	15610	15610	15630	15610	64
595	20240430	105000	151128740	15610	15610	15610	15610	243
596	20240430	104900	147335510	15600	15610	15610	15600	127
597	20240430	104800	145353790	15610	15610	15610	15610	0
598	20240430	104700	145353790	15610	15610	15610	15610	0
599	20240430	104600	145353790	15610	15610	15610	15610	0
600	20240430	104500	145353790	15610	15610	15610	15610	50
601	20240430	104400	144573290	15600	15600	15600	15600	0
602	20240430	104300	144573290	15600	15620	15620	15600	191
603	20240430	104200	141593070	15620	15620	15620	15620	0
604	20240430	104100	141593070	15620	15620	15620	15620	0
605	20240430	104000	141593070	15620	15620	15620	15620	1
606	20240430	103900	141577450	15600	15600	15600	15600	0
607	20240430	103800	141577450	15600	15600	15600	15600	10
608	20240430	103700	141421450	15600	15680	15680	15600	276
609	20240430	103600	137106180	15680	15680	15680	15680	0
610	20240430	103500	137106180	15680	15680	15680	15680	0
611	20240430	103400	137106180	15680	15680	15680	15680	1
612	20240430	103300	137090500	15680	15680	15680	15680	10
613	20240430	103200	136933700	15680	15680	15680	15680	0
614	20240430	103100	136933700	15680	15680	15680	15680	0
615	20240430	103000	136933700	15680	15680	15680	15680	0
616	20240430	102900	136933700	15680	15680	15680	15680	0
617	20240430	102800	136933700	15680	15680	15680	15680	0
618	20240430	102700	136933700	15680	15680	15680	15680	2
619	20240430	102600	136902340	15690	15690	15690	15690	0
620	20240430	102500	136902340	15690	15690	15690	15690	0
621	20240430	102400	136902340	15690	15690	15690	15690	70
622	20240430	102300	135804040	15690	15690	15690	15690	0
623	20240430	102200	135804040	15690	15680	15690	15680	118
624	20240430	102100	133953130	15650	15660	15660	15650	624
625	20240430	102000	124181370	15680	15680	15680	15680	0
626	20240430	101900	124181370	15680	15660	15680	15660	58
627	20240430	101800	123273050	15690	15690	15690	15690	20
628	20240430	101700	122959250	15690	15690	15690	15690	0
629	20240430	101600	122959250	15690	15690	15690	15690	100
630	20240430	101500	121390250	15700	15700	15700	15700	0
631	20240430	101400	121390250	15700	15700	15700	15700	0
632	20240430	101300	121390250	15700	15700	15700	15700	0
633	20240430	101200	121390250	15700	15700	15700	15700	0
634	20240430	101100	121390250	15700	15680	15700	15680	176
635	20240430	101000	118630550	15700	15700	15700	15700	10
636	20240430	100900	118473550	15700	15700	15700	15700	20
637	20240430	100800	118159550	15700	15700	15700	15700	66
638	20240430	100700	117123350	15680	15680	15680	15680	67
639	20240430	100600	116072790	15680	15680	15680	15680	0
640	20240430	100500	116072790	15680	15680	15680	15680	84
641	20240430	100400	114755670	15680	15680	15680	15680	10
642	20240430	100300	114598870	15680	15660	15680	15660	14
643	20240430	100200	114379610	15660	15670	15670	15660	30
644	20240430	100100	113909800	15660	15670	15670	15660	51
645	20240430	100000	113111130	15680	15660	15680	15660	96
646	20240430	095900	111607750	15680	15670	15680	15670	152
647	20240430	095800	109225880	15680	15690	15690	15680	6
648	20240430	095700	109131750	15690	15690	15690	15690	100
649	20240430	095600	107562750	15700	15700	15700	15700	1
650	20240430	095500	107547050	15680	15680	15680	15680	209
651	20240430	095400	104269930	15680	15680	15680	15680	1
652	20240430	095300	104254250	15670	15660	15670	15660	158
653	20240430	095200	101779950	15600	15600	15600	15600	158
654	20240430	095100	99315150	15600	15600	15600	15600	0
655	20240430	095000	99315150	15600	15600	15600	15600	10
656	20240430	094900	99159150	15600	15600	15600	15600	2
657	20240430	094800	99127950	15600	15590	15600	15590	32
658	20240430	094700	98629050	15590	15600	15600	15590	900
659	20240430	094600	84596190	15600	15650	15650	15600	277
660	20240430	094500	80272000	15660	15660	15660	15660	0
661	20240430	094400	80272000	15660	15660	15660	15660	10
662	20240430	094300	80115400	15660	15660	15660	15610	3
663	20240430	094200	80068470	15620	15620	15620	15620	18
664	20240430	094100	79787310	15650	15650	15650	15650	9
665	20240430	094000	79646460	15660	15660	15660	15660	0
666	20240430	093900	79646460	15660	15650	15660	15650	376
667	20240430	093800	73761470	15660	15660	15660	15660	13
668	20240430	093700	73557890	15670	15680	15680	15670	687
669	20240430	093600	62791220	15680	15680	15680	15680	2
670	20240430	093500	62759860	15710	15710	15710	15710	0
671	20240430	093400	62759860	15710	15710	15710	15710	0
672	20240430	093300	62759860	15710	15720	15720	15710	24
673	20240430	093200	62382800	15750	15750	15750	15750	0
674	20240430	093100	62382800	15750	15740	15750	15740	2
675	20240430	093000	62351310	15750	15750	15750	15750	91
676	20240430	092900	60918060	15760	15760	15760	15760	0
677	20240430	092800	60918060	15760	15760	15760	15760	2
678	20240430	092700	60886540	15750	15730	15760	15730	12
679	20240430	092600	60697550	15750	15750	15750	15750	2
680	20240430	092500	60666050	15750	15760	15760	15750	2
681	20240430	092400	60634540	15710	15710	15710	15710	1
682	20240430	092300	60618830	15760	15760	15760	15760	0
683	20240430	092200	60618830	15760	15760	15760	15760	10
684	20240430	092100	60461230	15760	15730	15760	15730	200
685	20240430	092000	57313090	15740	15740	15740	15740	0
686	20240430	091900	57313090	15740	15740	15740	15740	1
687	20240430	091800	57297350	15740	15740	15740	15740	1
688	20240430	091700	57281610	15730	15730	15730	15730	558
689	20240430	091600	48504270	15730	15730	15730	15720	63
690	20240430	091500	47513430	15650	15590	15650	15590	697
691	20240430	091400	36634300	15590	15630	15630	15590	1150
692	20240430	091300	18690520	15630	15670	15670	15620	127
693	20240430	091200	16705430	15750	15740	15750	15740	2
694	20240430	091100	16673940	15600	15680	15680	15600	28
695	20240430	091000	16236130	15750	15710	15750	15670	151
696	20240430	090900	13865760	15750	15750	15750	15750	2
697	20240430	090800	13834260	15780	15780	15780	15780	2
698	20240430	090700	13802700	15770	15700	15780	15680	172
699	20240430	090600	11103450	15700	15700	15700	15680	432
700	20240430	090500	4321140	15700	15700	15700	15690	48
701	20240430	090400	3567570	15700	15750	15750	15680	45
702	20240430	090300	2861030	15780	15730	15780	15730	70
703	20240430	090200	1756930	15700	15700	15700	15700	40
704	20240430	090100	1128930	15700	15700	15700	15700	2
705	20240430	090000	1097530	15700	15670	15700	15670	70