KissMeData/368970/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212400	385721125	4375	4375	4375	4375	1961
3	20240430	212300	385721125	4375	4375	4375	4375	0
4	20240430	212200	385721125	4375	4375	4375	4375	0
5	20240430	212100	385721125	4375	4375	4375	4375	0
6	20240430	212000	385721125	4375	4375	4375	4375	0
7	20240430	211900	385721125	4375	4375	4375	4375	0
8	20240430	211800	385721125	4375	4375	4375	4375	0
9	20240430	211700	385721125	4375	4375	4375	4375	0
10	20240430	211600	385721125	4375	4375	4375	4375	0
11	20240430	211500	385721125	4375	4375	4375	4375	0
12	20240430	211400	385721125	4375	4375	4375	4375	0
13	20240430	211300	385721125	4375	4375	4375	4375	0
14	20240430	211200	385721125	4375	4375	4375	4375	0
15	20240430	211100	385721125	4375	4375	4375	4375	0
16	20240430	211000	385721125	4375	4375	4375	4375	0
17	20240430	210900	385721125	4375	4375	4375	4375	0
18	20240430	210800	385721125	4375	4375	4375	4375	0
19	20240430	210700	385721125	4375	4375	4375	4375	0
20	20240430	210600	385721125	4375	4375	4375	4375	0
21	20240430	210500	385721125	4375	4375	4375	4375	0
22	20240430	210400	385721125	4375	4375	4375	4375	0
23	20240430	210300	385721125	4375	4375	4375	4375	0
24	20240430	210200	385721125	4375	4375	4375	4375	0
25	20240430	210100	385721125	4375	4375	4375	4375	0
26	20240430	210000	385721125	4375	4375	4375	4375	0
27	20240430	205900	385721125	4375	4375	4375	4375	0
28	20240430	205800	385721125	4375	4375	4375	4375	0
29	20240430	205700	385721125	4375	4375	4375	4375	0
30	20240430	205600	385721125	4375	4375	4375	4375	0
31	20240430	205500	385721125	4375	4375	4375	4375	0
32	20240430	205400	385721125	4375	4375	4375	4375	1961
33	20240430	205300	385721125	4375	4375	4375	4375	0
34	20240430	205200	385721125	4375	4375	4375	4375	0
35	20240430	205100	385721125	4375	4375	4375	4375	0
36	20240430	205000	385721125	4375	4375	4375	4375	0
37	20240430	204900	385721125	4375	4375	4375	4375	0
38	20240430	204800	385721125	4375	4375	4375	4375	0
39	20240430	204700	385721125	4375	4375	4375	4375	0
40	20240430	204600	385721125	4375	4375	4375	4375	0
41	20240430	204500	385721125	4375	4375	4375	4375	0
42	20240430	204400	385721125	4375	4375	4375	4375	0
43	20240430	204300	385721125	4375	4375	4375	4375	0
44	20240430	204200	385721125	4375	4375	4375	4375	0
45	20240430	204100	385721125	4375	4375	4375	4375	0
46	20240430	204000	385721125	4375	4375	4375	4375	0
47	20240430	203900	385721125	4375	4375	4375	4375	0
48	20240430	203800	385721125	4375	4375	4375	4375	0
49	20240430	203700	385721125	4375	4375	4375	4375	0
50	20240430	203600	385721125	4375	4375	4375	4375	0
51	20240430	203500	385721125	4375	4375	4375	4375	0
52	20240430	203400	385721125	4375	4375	4375	4375	0
53	20240430	203300	385721125	4375	4375	4375	4375	0
54	20240430	203200	385721125	4375	4375	4375	4375	0
55	20240430	203100	385721125	4375	4375	4375	4375	0
56	20240430	203000	385721125	4375	4375	4375	4375	0
57	20240430	202900	385721125	4375	4375	4375	4375	0
58	20240430	202800	385721125	4375	4375	4375	4375	0
59	20240430	202700	385721125	4375	4375	4375	4375	0
60	20240430	202600	385721125	4375	4375	4375	4375	0
61	20240430	202500	385721125	4375	4375	4375	4375	0
62	20240430	202400	385721125	4375	4375	4375	4375	1961
63	20240430	202300	385721125	4375	4375	4375	4375	0
64	20240430	202200	385721125	4375	4375	4375	4375	0
65	20240430	202100	385721125	4375	4375	4375	4375	0
66	20240430	202000	385721125	4375	4375	4375	4375	0
67	20240430	201900	385721125	4375	4375	4375	4375	0
68	20240430	201800	385721125	4375	4375	4375	4375	0
69	20240430	201700	385721125	4375	4375	4375	4375	0
70	20240430	201600	385721125	4375	4375	4375	4375	0
71	20240430	201500	385721125	4375	4375	4375	4375	0
72	20240430	201400	385721125	4375	4375	4375	4375	0
73	20240430	201300	385721125	4375	4375	4375	4375	0
74	20240430	201200	385721125	4375	4375	4375	4375	0
75	20240430	201100	385721125	4375	4375	4375	4375	0
76	20240430	201000	385721125	4375	4375	4375	4375	0
77	20240430	200900	385721125	4375	4375	4375	4375	0
78	20240430	200800	385721125	4375	4375	4375	4375	0
79	20240430	200700	385721125	4375	4375	4375	4375	0
80	20240430	200600	385721125	4375	4375	4375	4375	0
81	20240430	200500	385721125	4375	4375	4375	4375	0
82	20240430	200400	385721125	4375	4375	4375	4375	0
83	20240430	200300	385721125	4375	4375	4375	4375	0
84	20240430	200200	385721125	4375	4375	4375	4375	0
85	20240430	200100	385721125	4375	4375	4375	4375	0
86	20240430	200000	385721125	4375	4375	4375	4375	0
87	20240430	195900	385721125	4375	4375	4375	4375	0
88	20240430	195800	385721125	4375	4375	4375	4375	0
89	20240430	195700	385721125	4375	4375	4375	4375	0
90	20240430	195600	385721125	4375	4375	4375	4375	0
91	20240430	195500	385721125	4375	4375	4375	4375	0
92	20240430	195400	385721125	4375	4375	4375	4375	1961
93	20240430	195300	385721125	4375	4375	4375	4375	0
94	20240430	195200	385721125	4375	4375	4375	4375	0
95	20240430	195100	385721125	4375	4375	4375	4375	0
96	20240430	195000	385721125	4375	4375	4375	4375	0
97	20240430	194900	385721125	4375	4375	4375	4375	0
98	20240430	194800	385721125	4375	4375	4375	4375	0
99	20240430	194700	385721125	4375	4375	4375	4375	0
100	20240430	194600	385721125	4375	4375	4375	4375	0
101	20240430	194500	385721125	4375	4375	4375	4375	0
102	20240430	194400	385721125	4375	4375	4375	4375	0
103	20240430	194300	385721125	4375	4375	4375	4375	0
104	20240430	194200	385721125	4375	4375	4375	4375	0
105	20240430	194100	385721125	4375	4375	4375	4375	0
106	20240430	194000	385721125	4375	4375	4375	4375	0
107	20240430	193900	385721125	4375	4375	4375	4375	0
108	20240430	193800	385721125	4375	4375	4375	4375	0
109	20240430	193700	385721125	4375	4375	4375	4375	0
110	20240430	193600	385721125	4375	4375	4375	4375	0
111	20240430	193500	385721125	4375	4375	4375	4375	0
112	20240430	193400	385721125	4375	4375	4375	4375	0
113	20240430	193300	385721125	4375	4375	4375	4375	0
114	20240430	193200	385721125	4375	4375	4375	4375	0
115	20240430	193100	385721125	4375	4375	4375	4375	0
116	20240430	193000	385721125	4375	4375	4375	4375	0
117	20240430	192900	385721125	4375	4375	4375	4375	0
118	20240430	192800	385721125	4375	4375	4375	4375	0
119	20240430	192700	385721125	4375	4375	4375	4375	0
120	20240430	192600	385721125	4375	4375	4375	4375	0
121	20240430	192500	385721125	4375	4375	4375	4375	0
122	20240430	192400	385721125	4375	4375	4375	4375	1961
123	20240430	192300	385721125	4375	4375	4375	4375	0
124	20240430	192200	385721125	4375	4375	4375	4375	0
125	20240430	192100	385721125	4375	4375	4375	4375	0
126	20240430	192000	385721125	4375	4375	4375	4375	0
127	20240430	191900	385721125	4375	4375	4375	4375	0
128	20240430	191800	385721125	4375	4375	4375	4375	0
129	20240430	191700	385721125	4375	4375	4375	4375	0
130	20240430	191600	385721125	4375	4375	4375	4375	0
131	20240430	191500	385721125	4375	4375	4375	4375	0
132	20240430	191400	385721125	4375	4375	4375	4375	0
133	20240430	191300	385721125	4375	4375	4375	4375	0
134	20240430	191200	385721125	4375	4375	4375	4375	0
135	20240430	191100	385721125	4375	4375	4375	4375	0
136	20240430	191000	385721125	4375	4375	4375	4375	0
137	20240430	190900	385721125	4375	4375	4375	4375	0
138	20240430	190800	385721125	4375	4375	4375	4375	0
139	20240430	190700	385721125	4375	4375	4375	4375	0
140	20240430	190600	385721125	4375	4375	4375	4375	0
141	20240430	190500	385721125	4375	4375	4375	4375	0
142	20240430	190400	385721125	4375	4375	4375	4375	0
143	20240430	190300	385721125	4375	4375	4375	4375	0
144	20240430	190200	385721125	4375	4375	4375	4375	0
145	20240430	190100	385721125	4375	4375	4375	4375	0
146	20240430	190000	385721125	4375	4375	4375	4375	0
147	20240430	185900	385721125	4375	4375	4375	4375	0
148	20240430	185800	385721125	4375	4375	4375	4375	0
149	20240430	185700	385721125	4375	4375	4375	4375	0
150	20240430	185600	385721125	4375	4375	4375	4375	0
151	20240430	185500	385721125	4375	4375	4375	4375	0
152	20240430	185400	385721125	4375	4375	4375	4375	1961
153	20240430	185300	385721125	4375	4375	4375	4375	0
154	20240430	185200	385721125	4375	4375	4375	4375	0
155	20240430	185100	385721125	4375	4375	4375	4375	0
156	20240430	185000	385721125	4375	4375	4375	4375	0
157	20240430	184900	385721125	4375	4375	4375	4375	0
158	20240430	184800	385721125	4375	4375	4375	4375	0
159	20240430	184700	385721125	4375	4375	4375	4375	0
160	20240430	184600	385721125	4375	4375	4375	4375	0
161	20240430	184500	385721125	4375	4375	4375	4375	0
162	20240430	184400	385721125	4375	4375	4375	4375	0
163	20240430	184300	385721125	4375	4375	4375	4375	0
164	20240430	184200	385721125	4375	4375	4375	4375	0
165	20240430	184100	385721125	4375	4375	4375	4375	0
166	20240430	184000	385721125	4375	4375	4375	4375	0
167	20240430	183900	385721125	4375	4375	4375	4375	0
168	20240430	183800	385721125	4375	4375	4375	4375	0
169	20240430	183700	385721125	4375	4375	4375	4375	0
170	20240430	183600	385721125	4375	4375	4375	4375	0
171	20240430	183500	385721125	4375	4375	4375	4375	0
172	20240430	183400	385721125	4375	4375	4375	4375	0
173	20240430	183300	385721125	4375	4375	4375	4375	0
174	20240430	183200	385721125	4375	4375	4375	4375	0
175	20240430	183100	385721125	4375	4375	4375	4375	0
176	20240430	183000	385721125	4375	4375	4375	4375	0
177	20240430	182900	385721125	4375	4375	4375	4375	0
178	20240430	182800	385721125	4375	4375	4375	4375	0
179	20240430	182700	385721125	4375	4375	4375	4375	0
180	20240430	182600	385721125	4375	4375	4375	4375	0
181	20240430	182500	385721125	4375	4375	4375	4375	0
182	20240430	182400	385721125	4375	4375	4375	4375	1961
183	20240430	182300	385721125	4375	4375	4375	4375	0
184	20240430	182200	385721125	4375	4375	4375	4375	0
185	20240430	182100	385721125	4375	4375	4375	4375	0
186	20240430	182000	385721125	4375	4375	4375	4375	0
187	20240430	181900	385721125	4375	4375	4375	4375	0
188	20240430	181800	385721125	4375	4375	4375	4375	0
189	20240430	181700	385721125	4375	4375	4375	4375	0
190	20240430	181600	385721125	4375	4375	4375	4375	0
191	20240430	181500	385721125	4375	4375	4375	4375	0
192	20240430	181400	385721125	4375	4375	4375	4375	0
193	20240430	181300	385721125	4375	4375	4375	4375	0
194	20240430	181200	385721125	4375	4375	4375	4375	0
195	20240430	181100	385721125	4375	4375	4375	4375	0
196	20240430	181000	385721125	4375	4375	4375	4375	0
197	20240430	180900	385721125	4375	4375	4375	4375	0
198	20240430	180800	385721125	4375	4375	4375	4375	0
199	20240430	180700	385721125	4375	4375	4375	4375	0
200	20240430	180600	385721125	4375	4375	4375	4375	0
201	20240430	180500	385721125	4375	4375	4375	4375	0
202	20240430	180400	385721125	4375	4375	4375	4375	0
203	20240430	180300	385721125	4375	4375	4375	4375	0
204	20240430	180200	385721125	4375	4375	4375	4375	0
205	20240430	180100	385721125	4375	4375	4375	4375	0
206	20240430	180000	385721125	4375	4375	4375	4375	0
207	20240430	175900	385721125	4375	4375	4375	4375	0
208	20240430	175800	385721125	4375	4375	4375	4375	0
209	20240430	175700	385721125	4375	4375	4375	4375	0
210	20240430	175600	385721125	4375	4375	4375	4375	0
211	20240430	175500	385721125	4375	4375	4375	4375	0
212	20240430	175400	385721125	4375	4375	4375	4375	1961
213	20240430	175300	385721125	4375	4375	4375	4375	0
214	20240430	175200	385721125	4375	4375	4375	4375	0
215	20240430	175100	385721125	4375	4375	4375	4375	0
216	20240430	175000	385721125	4375	4375	4375	4375	0
217	20240430	174900	385721125	4375	4375	4375	4375	0
218	20240430	174800	385721125	4375	4375	4375	4375	0
219	20240430	174700	385721125	4375	4375	4375	4375	0
220	20240430	174600	385721125	4375	4375	4375	4375	0
221	20240430	174500	385721125	4375	4375	4375	4375	0
222	20240430	174400	385721125	4375	4375	4375	4375	0
223	20240430	174300	385721125	4375	4375	4375	4375	0
224	20240430	174200	385721125	4375	4375	4375	4375	0
225	20240430	174100	385721125	4375	4375	4375	4375	0
226	20240430	174000	385721125	4375	4375	4375	4375	0
227	20240430	173900	385721125	4375	4375	4375	4375	0
228	20240430	173800	385721125	4375	4375	4375	4375	0
229	20240430	173700	385721125	4375	4375	4375	4375	0
230	20240430	173600	385721125	4375	4375	4375	4375	0
231	20240430	173500	385721125	4375	4375	4375	4375	0
232	20240430	173400	385721125	4375	4375	4375	4375	0
233	20240430	173300	385721125	4375	4375	4375	4375	0
234	20240430	173200	385721125	4375	4375	4375	4375	0
235	20240430	173100	385721125	4375	4375	4375	4375	0
236	20240430	173000	385721125	4375	4375	4375	4375	0
237	20240430	172900	385721125	4375	4375	4375	4375	0
238	20240430	172800	385721125	4375	4375	4375	4375	0
239	20240430	172700	385721125	4375	4375	4375	4375	0
240	20240430	172600	385721125	4375	4375	4375	4375	0
241	20240430	172500	385721125	4375	4375	4375	4375	0
242	20240430	172400	385721125	4375	4375	4375	4375	1961
243	20240430	172300	385721125	4375	4375	4375	4375	0
244	20240430	172200	385721125	4375	4375	4375	4375	0
245	20240430	172100	385721125	4375	4375	4375	4375	0
246	20240430	172000	385721125	4375	4375	4375	4375	0
247	20240430	171900	385721125	4375	4375	4375	4375	0
248	20240430	171800	385721125	4375	4375	4375	4375	0
249	20240430	171700	385721125	4375	4375	4375	4375	0
250	20240430	171600	385721125	4375	4375	4375	4375	0
251	20240430	171500	385721125	4375	4375	4375	4375	0
252	20240430	171400	385721125	4375	4375	4375	4375	0
253	20240430	171300	385721125	4375	4375	4375	4375	0
254	20240430	171200	385721125	4375	4375	4375	4375	0
255	20240430	171100	385721125	4375	4375	4375	4375	0
256	20240430	171000	385721125	4375	4375	4375	4375	0
257	20240430	170900	385721125	4375	4375	4375	4375	0
258	20240430	170800	385721125	4375	4375	4375	4375	0
259	20240430	170700	385721125	4375	4375	4375	4375	0
260	20240430	170600	385721125	4375	4375	4375	4375	0
261	20240430	170500	385721125	4375	4375	4375	4375	0
262	20240430	170400	385721125	4375	4375	4375	4375	0
263	20240430	170300	385721125	4375	4375	4375	4375	0
264	20240430	170200	385721125	4375	4375	4375	4375	0
265	20240430	170100	385721125	4375	4375	4375	4375	0
266	20240430	170000	385721125	4375	4375	4375	4375	0
267	20240430	165900	385721125	4375	4375	4375	4375	0
268	20240430	165800	385721125	4375	4375	4375	4375	0
269	20240430	165700	385721125	4375	4375	4375	4375	0
270	20240430	165600	385721125	4375	4375	4375	4375	0
271	20240430	165500	385721125	4375	4375	4375	4375	0
272	20240430	165400	385721125	4375	4375	4375	4375	1961
273	20240430	165300	385721125	4375	4375	4375	4375	0
274	20240430	165200	385721125	4375	4375	4375	4375	0
275	20240430	165100	385721125	4375	4375	4375	4375	0
276	20240430	165000	385721125	4375	4375	4375	4375	0
277	20240430	164900	385721125	4375	4375	4375	4375	0
278	20240430	164800	385721125	4375	4375	4375	4375	0
279	20240430	164700	385721125	4375	4375	4375	4375	0
280	20240430	164600	385721125	4375	4375	4375	4375	0
281	20240430	164500	385721125	4375	4375	4375	4375	0
282	20240430	164400	385721125	4375	4375	4375	4375	0
283	20240430	164300	385721125	4375	4375	4375	4375	0
284	20240430	164200	385721125	4375	4375	4375	4375	0
285	20240430	164100	385721125	4375	4375	4375	4375	0
286	20240430	164000	385721125	4375	4375	4375	4375	0
287	20240430	163900	385721125	4375	4375	4375	4375	0
288	20240430	163800	385721125	4375	4375	4375	4375	0
289	20240430	163700	385721125	4375	4375	4375	4375	0
290	20240430	163600	385721125	4375	4375	4375	4375	0
291	20240430	163500	385721125	4375	4375	4375	4375	0
292	20240430	163400	385721125	4375	4375	4375	4375	0
293	20240430	163300	385721125	4375	4375	4375	4375	0
294	20240430	163200	385721125	4375	4375	4375	4375	0
295	20240430	163100	385721125	4375	4375	4375	4375	0
296	20240430	163000	385721125	4375	4375	4375	4375	0
297	20240430	162900	385721125	4375	4375	4375	4375	0
298	20240430	162800	385721125	4375	4375	4375	4375	0
299	20240430	162700	385721125	4375	4375	4375	4375	0
300	20240430	162600	385721125	4375	4375	4375	4375	0
301	20240430	162500	385721125	4375	4375	4375	4375	0
302	20240430	162400	385721125	4375	4375	4375	4375	1961
303	20240430	162300	385721125	4375	4375	4375	4375	0
304	20240430	162200	385721125	4375	4375	4375	4375	0
305	20240430	162100	385721125	4375	4375	4375	4375	0
306	20240430	162000	385721125	4375	4375	4375	4375	0
307	20240430	161900	385721125	4375	4375	4375	4375	0
308	20240430	161800	385721125	4375	4375	4375	4375	0
309	20240430	161700	385721125	4375	4375	4375	4375	0
310	20240430	161600	385721125	4375	4375	4375	4375	0
311	20240430	161500	385721125	4375	4375	4375	4375	0
312	20240430	161400	385721125	4375	4375	4375	4375	0
313	20240430	161300	385721125	4375	4375	4375	4375	0
314	20240430	161200	385721125	4375	4375	4375	4375	0
315	20240430	161100	385721125	4375	4375	4375	4375	0
316	20240430	161000	385721125	4375	4375	4375	4375	0
317	20240430	160900	385721125	4375	4375	4375	4375	0
318	20240430	160800	385721125	4375	4375	4375	4375	0
319	20240430	160700	385721125	4375	4375	4375	4375	0
320	20240430	160600	385721125	4375	4375	4375	4375	0
321	20240430	160500	385721125	4375	4375	4375	4375	0
322	20240430	160400	385721125	4375	4375	4375	4375	0
323	20240430	160300	385721125	4375	4375	4375	4375	0
324	20240430	160200	385721125	4375	4375	4375	4375	0
325	20240430	160100	385721125	4375	4375	4375	4375	0
326	20240430	160000	385721125	4375	4375	4375	4375	0
327	20240430	155900	385721125	4375	4375	4375	4375	0
328	20240430	155800	385721125	4375	4375	4375	4375	0
329	20240430	155700	385721125	4375	4375	4375	4375	0
330	20240430	155600	385721125	4375	4375	4375	4375	0
331	20240430	155500	385721125	4375	4375	4375	4375	0
332	20240430	155400	385721125	4375	4375	4375	4375	1961
333	20240430	155300	385721125	4375	4375	4375	4375	0
334	20240430	155200	385721125	4375	4375	4375	4375	0
335	20240430	155100	385721125	4375	4375	4375	4375	0
336	20240430	155000	385721125	4375	4375	4375	4375	0
337	20240430	154900	385721125	4375	4375	4375	4375	0
338	20240430	154800	385721125	4375	4375	4375	4375	0
339	20240430	154700	385721125	4375	4375	4375	4375	0
340	20240430	154600	385721125	4375	4375	4375	4375	0
341	20240430	154500	385721125	4375	4375	4375	4375	0
342	20240430	154400	385721125	4375	4375	4375	4375	0
343	20240430	154300	385721125	4375	4375	4375	4375	0
344	20240430	154200	385721125	4375	4375	4375	4375	0
345	20240430	154100	385721125	4375	4375	4375	4375	0
346	20240430	154000	385721125	4375	4375	4375	4375	0
347	20240430	153900	385721125	4375	4375	4375	4375	0
348	20240430	153800	385721125	4375	4375	4375	4375	0
349	20240430	153700	385721125	4375	4375	4375	4375	0
350	20240430	153600	385721125	4375	4375	4375	4375	0
351	20240430	153500	385721125	4375	4375	4375	4375	0
352	20240430	153400	385721125	4375	4375	4375	4375	0
353	20240430	153300	385721125	4375	4375	4375	4375	0
354	20240430	153200	385721125	4375	4375	4375	4375	0
355	20240430	153100	385721125	4375	4375	4375	4375	0
356	20240430	153000	385721125	4375	4375	4375	4375	1961
357	20240430	152900	377141750	4380	4380	4380	4380	0
358	20240430	152800	377141750	4380	4380	4380	4380	0
359	20240430	152700	377141750	4380	4380	4380	4380	0
360	20240430	152600	377141750	4380	4380	4380	4380	0
361	20240430	152500	377141750	4380	4380	4380	4380	0
362	20240430	152400	377141750	4380	4380	4380	4380	0
363	20240430	152300	377141750	4380	4380	4380	4380	0
364	20240430	152200	377141750	4380	4380	4380	4380	0
365	20240430	152100	377141750	4380	4380	4380	4380	0
366	20240430	152000	377141750	4380	4380	4380	4380	0
367	20240430	151900	377141750	4380	4370	4380	4370	493
368	20240430	151800	374983450	4350	4350	4350	4345	117
369	20240430	151700	374475075	4350	4345	4350	4345	2
370	20240430	151600	374466380	4340	4340	4340	4340	334
371	20240430	151500	373016820	4345	4345	4345	4345	225
372	20240430	151400	372039195	4345	4345	4380	4345	234
373	20240430	151300	371020690	4345	4350	4350	4345	276
374	20240430	151200	369821115	4350	4350	4350	4350	2
375	20240430	151100	369812415	4345	4345	4345	4345	0
376	20240430	151000	369812415	4345	4360	4395	4345	485
377	20240430	150900	367701265	4345	4345	4345	4345	2
378	20240430	150800	367692575	4340	4340	4340	4340	302
379	20240430	150700	366381895	4360	4340	4360	4340	1000
380	20240430	150600	362030055	4340	4335	4340	4335	364
381	20240430	150500	360452110	4340	4340	4340	4340	0
382	20240430	150400	360452110	4340	4340	4340	4340	157
383	20240430	150300	359770730	4345	4345	4345	4345	0
384	20240430	150200	359770730	4345	4345	4345	4345	223
385	20240430	150100	358801795	4350	4350	4350	4350	3
386	20240430	150000	358788745	4345	4345	4345	4345	320
387	20240430	145900	357398345	4345	4345	4345	4345	12
388	20240430	145800	357346205	4345	4345	4345	4345	0
389	20240430	145700	357346205	4345	4340	4345	4340	366
390	20240430	145600	355757760	4340	4340	4345	4335	72
391	20240430	145500	355445280	4340	4340	4340	4340	302
392	20240430	145400	354134600	4345	4345	4345	4345	308
393	20240430	145300	352796340	4340	4340	4340	4340	357
394	20240430	145200	351246960	4340	4340	4340	4340	0
395	20240430	145100	351246960	4340	4350	4350	4340	447
396	20240430	145000	349305690	4350	4350	4350	4350	150
397	20240430	144900	348653190	4350	4350	4350	4350	350
398	20240430	144800	347130690	4350	4350	4350	4350	0
399	20240430	144700	347130690	4350	4350	4350	4350	316
400	20240430	144600	345756090	4355	4355	4355	4355	0
401	20240430	144500	345756090	4355	4355	4355	4355	132
402	20240430	144400	345181230	4355	4355	4355	4355	0
403	20240430	144300	345181230	4355	4355	4355	4355	0
404	20240430	144200	345181230	4355	4355	4355	4355	307
405	20240430	144100	343844245	4355	4360	4360	4355	221
406	20240430	144000	342880690	4355	4355	4355	4355	366
407	20240430	143900	341286760	4355	4355	4355	4355	0
408	20240430	143800	341286760	4355	4360	4360	4355	515
409	20240430	143700	339042880	4360	4360	4360	4360	2
410	20240430	143600	339034160	4355	4355	4355	4355	347
411	20240430	143500	337522975	4360	4360	4360	4360	0
412	20240430	143400	337522975	4360	4360	4360	4360	206
413	20240430	143300	336624815	4365	4365	4365	4365	1
414	20240430	143200	336620450	4360	4360	4360	4360	355
415	20240430	143100	335072650	4380	4380	4380	4380	0
416	20240430	143000	335072650	4380	4380	4380	4380	0
417	20240430	142900	335072650	4380	4380	4380	4380	4
418	20240430	142800	335055130	4385	4365	4385	4365	10
419	20240430	142700	335011400	4360	4360	4360	4360	355
420	20240430	142600	333463600	4360	4360	4360	4360	0
421	20240430	142500	333463600	4360	4360	4360	4360	312
422	20240430	142400	332103280	4365	4365	4365	4365	349
423	20240430	142300	330579895	4365	4365	4365	4365	0
424	20240430	142200	330579895	4365	4365	4365	4365	337
425	20240430	142100	329108890	4360	4360	4360	4360	319
426	20240430	142000	327718050	4370	4370	4370	4370	0
427	20240430	141900	327718050	4370	4370	4370	4370	0
428	20240430	141800	327718050	4370	4360	4370	4360	5
429	20240430	141700	327696220	4360	4360	4360	4360	347
430	20240430	141600	326183300	4360	4360	4360	4360	351
431	20240430	141500	324652940	4355	4355	4355	4355	0
432	20240430	141400	324652940	4355	4355	4355	4355	205
433	20240430	141300	323760165	4355	4350	4355	4350	481
434	20240430	141200	321667015	4360	4360	4360	4360	0
435	20240430	141100	321667015	4360	4360	4360	4360	0
436	20240430	141000	321667015	4360	4360	4360	4360	0
437	20240430	140900	321667015	4360	4360	4360	4360	352
438	20240430	140800	320132295	4350	4355	4355	4350	810
439	20240430	140700	316606325	4360	4360	4360	4360	0
440	20240430	140600	316606325	4360	4365	4365	4360	234
441	20240430	140500	315586080	4360	4360	4360	4360	0
442	20240430	140400	315586080	4360	4365	4365	4360	322
443	20240430	140300	314182155	4365	4365	4365	4365	0
444	20240430	140200	314182155	4365	4360	4365	4360	466
445	20240430	140100	312149745	4365	4365	4365	4365	0
446	20240430	140000	312149745	4365	4365	4365	4365	298
447	20240430	135900	310848975	4365	4365	4365	4365	0
448	20240430	135800	310848975	4365	4365	4365	4365	0
449	20240430	135700	310848975	4365	4360	4365	4360	457
450	20240430	135600	308856445	4360	4360	4360	4360	47
451	20240430	135500	308651525	4360	4365	4365	4360	178
452	20240430	135400	307875435	4365	4365	4365	4365	0
453	20240430	135300	307875435	4365	4365	4365	4365	1641
454	20240430	135200	300712470	4370	4370	4370	4370	15
455	20240430	135100	300646920	4410	4410	4410	4410	0
456	20240430	135000	300646920	4410	4410	4410	4410	0
457	20240430	134900	300646920	4410	4410	4410	4410	0
458	20240430	134800	300646920	4410	4410	4410	4410	0
459	20240430	134700	300646920	4410	4410	4410	4410	0
460	20240430	134600	300646920	4410	4410	4410	4410	0
461	20240430	134500	300646920	4410	4410	4410	4410	0
462	20240430	134400	300646920	4410	4410	4410	4410	0
463	20240430	134300	300646920	4410	4410	4410	4410	0
464	20240430	134200	300646920	4410	4380	4410	4380	33
465	20240430	134100	300502270	4375	4355	4375	4355	458
466	20240430	134000	298505815	4355	4365	4370	4355	9460
467	20240430	133900	257169750	4365	4365	4365	4365	0
468	20240430	133800	257169750	4365	4370	4370	4365	304
469	20240430	133700	255842785	4370	4370	4370	4370	1
470	20240430	133600	255838415	4365	4370	4370	4365	438
471	20240430	133500	253926180	4370	4370	4370	4370	0
472	20240430	133400	253926180	4370	4370	4370	4370	302
473	20240430	133300	252606440	4370	4370	4370	4370	0
474	20240430	133200	252606440	4370	4365	4370	4365	369
475	20240430	133100	250995625	4365	4365	4365	4365	1
476	20240430	133000	250991260	4360	4360	4360	4355	417
477	20240430	132900	249174770	4360	4360	4360	4360	14
478	20240430	132800	249113730	4360	4360	4360	4360	342
479	20240430	132700	247622610	4360	4360	4360	4360	2
480	20240430	132600	247613890	4360	4360	4360	4360	368
481	20240430	132500	246009410	4360	4360	4360	4360	12
482	20240430	132400	245957090	4355	4360	4360	4355	369
483	20240430	132300	244348255	4360	4360	4360	4360	0
484	20240430	132200	244348255	4360	4360	4360	4360	332
485	20240430	132100	242900735	4360	4360	4360	4360	3
486	20240430	132000	242887655	4360	4360	4360	4360	1
487	20240430	131900	242883295	4355	4360	4360	4355	345
488	20240430	131800	241380785	4360	4360	4360	4360	1
489	20240430	131700	241376425	4355	4365	4365	4355	415
490	20240430	131600	239568625	4360	4360	4360	4360	0
491	20240430	131500	239568625	4360	4360	4370	4355	341
492	20240430	131400	238083540	4360	4365	4365	4360	1548
493	20240430	131300	231334255	4365	4365	4375	4365	4
494	20240430	131200	231316785	4380	4375	4380	4365	5
495	20240430	131100	231294925	4365	4360	4365	4360	363
496	20240430	131000	229712240	4370	4365	4370	4365	5
497	20240430	130900	229690410	4365	4365	4365	4365	660
498	20240430	130800	226809510	4360	4360	4360	4360	0
499	20240430	130700	226809510	4360	4360	4360	4360	0
500	20240430	130600	226809510	4360	4360	4360	4360	0
501	20240430	130500	226809510	4360	4365	4365	4360	689
502	20240430	130400	223805340	4365	4365	4365	4365	308
503	20240430	130300	222460920	4365	4365	4365	4365	0
504	20240430	130200	222460920	4365	4365	4365	4365	361
505	20240430	130100	220885155	4365	4370	4370	4365	47
506	20240430	130000	220679770	4370	4375	4375	4370	308
507	20240430	125900	219333755	4375	4370	4375	4370	3
508	20240430	125800	219320640	4365	4365	4365	4365	350
509	20240430	125700	217792890	4370	4370	4370	4370	101
510	20240430	125600	217351520	4370	4370	4370	4370	318
511	20240430	125500	215961860	4370	4370	4370	4370	0
512	20240430	125400	215961860	4370	4370	4370	4370	333
513	20240430	125300	214506650	4370	4370	4370	4370	0
514	20240430	125200	214506650	4370	4370	4370	4370	333
515	20240430	125100	213051440	4370	4370	4370	4370	930
516	20240430	125000	208987340	4370	4370	4375	4370	361
517	20240430	124900	207409760	4370	4370	4370	4370	289
518	20240430	124800	206146830	4370	4370	4370	4370	6
519	20240430	124700	206120610	4365	4370	4370	4365	50
520	20240430	124600	205902235	4365	4365	4365	4365	0
521	20240430	124500	205902235	4365	4370	4370	4365	503
522	20240430	124400	203705805	4370	4370	4370	4370	3
523	20240430	124300	203692695	4365	4365	4365	4365	332
524	20240430	124200	202243515	4365	4365	4365	4365	114
525	20240430	124100	201745905	4370	4370	4370	4370	360
526	20240430	124000	200172705	4370	4370	4370	4370	1
527	20240430	123900	200168335	4365	4370	4385	4365	1176
528	20240430	123800	195030730	4370	4370	4370	4370	0
529	20240430	123700	195030730	4370	4370	4370	4370	340
530	20240430	123600	193544930	4370	4370	4370	4370	0
531	20240430	123500	193544930	4370	4375	4375	4370	501
532	20240430	123400	191353060	4375	4375	4375	4375	0
533	20240430	123300	191353060	4375	4375	4375	4375	0
534	20240430	123200	191353060	4375	4375	4375	4375	363
535	20240430	123100	189764935	4380	4380	4380	4380	28
536	20240430	123000	189642295	4380	4380	4380	4380	305
537	20240430	122900	188306395	4380	4380	4380	4380	0
538	20240430	122800	188306395	4380	4380	4380	4380	352
539	20240430	122700	186764635	4380	4380	4380	4380	0
540	20240430	122600	186764635	4380	4380	4380	4380	314
541	20240430	122500	185389315	4385	4385	4385	4385	0
542	20240430	122400	185389315	4385	4385	4385	4385	365
543	20240430	122300	183788790	4390	4390	4390	4390	1
544	20240430	122200	183784400	4385	4390	4390	4385	306
545	20240430	122100	182442585	4390	4390	4395	4390	20
546	20240430	122000	182354730	4390	4390	4390	4390	353
547	20240430	121900	180805060	4380	4380	4380	4380	0
548	20240430	121800	180805060	4380	4380	4380	4380	327
549	20240430	121700	179372800	4380	4380	4380	4380	50
550	20240430	121600	179153800	4380	4380	4420	4380	450
551	20240430	121500	177182410	4375	4375	4375	4375	354
552	20240430	121400	175633660	4375	4375	4375	4375	0
553	20240430	121300	175633660	4375	4380	4380	4375	512
554	20240430	121200	173392660	4385	4385	4385	4385	0
555	20240430	121100	173392660	4385	4385	4385	4385	80
556	20240430	121000	173041860	4395	4395	4395	4395	100
557	20240430	120900	172602360	4390	4400	4400	4390	37
558	20240430	120800	172439920	4385	4385	4385	4385	283
559	20240430	120700	171198965	4375	4375	4375	4375	1056
560	20240430	120600	166578965	4375	4375	4375	4375	3
561	20240430	120500	166565840	4375	4375	4375	4375	324
562	20240430	120400	165148340	4375	4375	4375	4375	0
563	20240430	120300	165148340	4375	4375	4375	4375	351
564	20240430	120200	163612715	4380	4380	4380	4380	200
565	20240430	120100	162736715	4380	4380	4380	4380	1
566	20240430	120000	162732335	4375	4375	4375	4375	315
567	20240430	115900	161354210	4380	4380	4380	4380	50
568	20240430	115800	161135210	4375	4375	4375	4375	356
569	20240430	115700	159577710	4375	4375	4375	4375	0
570	20240430	115600	159577710	4375	4375	4375	4375	311
571	20240430	115500	158217085	4375	4375	4375	4375	0
572	20240430	115400	158217085	4375	4375	4375	4375	359
573	20240430	115300	156646460	4380	4380	4380	4380	0
574	20240430	115200	156646460	4380	4380	4380	4380	0
575	20240430	115100	156646460	4380	4380	4380	4380	120
576	20240430	115000	156120860	4380	4380	4380	4380	363
577	20240430	114900	154530920	4380	4380	4380	4380	306
578	20240430	114800	153190640	4380	4380	4380	4380	346
579	20240430	114700	151675160	4375	4375	4375	4375	0
580	20240430	114600	151675160	4375	4375	4375	4375	0
581	20240430	114500	151675160	4375	4375	4375	4375	0
582	20240430	114400	151675160	4375	4375	4375	4375	301
583	20240430	114300	150358285	4375	4375	4375	4375	318
584	20240430	114200	148967035	4375	4375	4375	4375	0
585	20240430	114100	148967035	4375	4375	4375	4375	336
586	20240430	114000	147497035	4380	4380	4380	4380	50
587	20240430	113900	147278035	4380	4375	4380	4375	334
588	20240430	113800	145816770	4380	4380	4380	4380	0
589	20240430	113700	145816770	4380	4380	4380	4380	330
590	20240430	113600	144371370	4380	4380	4380	4380	0
591	20240430	113500	144371370	4380	4380	4380	4380	380
592	20240430	113400	142706970	4380	4380	4380	4380	38
593	20240430	113300	142540530	4385	4385	4385	4385	0
594	20240430	113200	142540530	4385	4380	4385	4380	8
595	20240430	113100	142505465	4380	4375	4380	4375	599
596	20240430	113000	139883490	4380	4380	4380	4375	506
597	20240430	112900	137669710	4380	4380	4380	4380	74
598	20240430	112800	137345590	4380	4380	4380	4380	91
599	20240430	112700	136947010	4380	4380	4380	4380	101
600	20240430	112600	136504630	4380	4380	4380	4380	133
601	20240430	112500	135922090	4380	4380	4380	4380	0
602	20240430	112400	135922090	4380	4380	4380	4380	366
603	20240430	112300	134319010	4380	4380	4380	4380	0
604	20240430	112200	134319010	4380	4385	4385	4380	517
605	20240430	112100	132053465	4385	4385	4385	4385	114
606	20240430	112000	131553575	4385	4385	4385	4385	52
607	20240430	111900	131325555	4380	4380	4380	4380	325
608	20240430	111800	129902055	4380	4380	4380	4380	7
609	20240430	111700	129871395	4380	4380	4380	4380	6
610	20240430	111600	129845115	4380	4385	4385	4380	694
611	20240430	111500	126804940	4380	4380	4380	4380	0
612	20240430	111400	126804940	4380	4380	4380	4380	0
613	20240430	111300	126804940	4380	4380	4380	4380	0
614	20240430	111200	126804940	4380	4380	4380	4380	472
615	20240430	111100	124737580	4380	4380	4380	4380	194
616	20240430	111000	123887860	4380	4380	4380	4380	0
617	20240430	110900	123887860	4380	4380	4380	4380	0
618	20240430	110800	123887860	4380	4380	4380	4380	1
619	20240430	110700	123883480	4380	4380	4380	4380	457
620	20240430	110600	121881820	4380	4380	4380	4380	310
621	20240430	110500	120524020	4380	4380	4380	4380	31
622	20240430	110400	120388240	4375	4375	4375	4375	364
623	20240430	110300	118795740	4380	4380	4380	4380	56
624	20240430	110200	118550460	4375	4375	4375	4375	303
625	20240430	110100	117224835	4375	4375	4375	4375	127
626	20240430	110000	116669210	4380	4380	4380	4380	330
627	20240430	105900	115223810	4385	4385	4385	4385	527
628	20240430	105800	112912915	4390	4390	4390	4390	159
629	20240430	105700	112214905	4390	4390	4390	4390	0
630	20240430	105600	112214905	4390	4390	4390	4390	350
631	20240430	105500	110678405	4390	4390	4390	4390	0
632	20240430	105400	110678405	4390	4390	4390	4390	219
633	20240430	105300	109716995	4390	4390	4390	4390	108
634	20240430	105200	109242875	4390	4405	4405	4390	371
635	20240430	105100	107614090	4415	4415	4415	4415	1
636	20240430	105000	107609675	4385	4385	4385	4385	0
637	20240430	104900	107609675	4385	4385	4385	4385	342
638	20240430	104800	106110005	4385	4385	4385	4385	397
639	20240430	104700	104369160	4385	4400	4400	4385	95
640	20240430	104600	103952490	4395	4395	4395	4395	0
641	20240430	104500	103952490	4395	4395	4395	4395	0
642	20240430	104400	103952490	4395	4395	4395	4395	313
643	20240430	104300	102576855	4425	4395	4425	4395	502
644	20240430	104200	100370535	4395	4400	4400	4395	153
645	20240430	104100	99697600	4420	4420	4420	4420	14
646	20240430	104000	99635720	4420	4420	4420	4420	50
647	20240430	103900	99414720	4425	4390	4425	4390	682
648	20240430	103800	96418105	4395	4400	4400	4395	1344
649	20240430	103700	90510055	4400	4400	4400	4400	353
650	20240430	103600	88956855	4400	4400	4400	4400	0
651	20240430	103500	88956855	4400	4400	4400	4400	314
652	20240430	103400	87575255	4400	4400	4400	4400	0
653	20240430	103300	87575255	4400	4400	4400	4400	364
654	20240430	103200	85973655	4400	4400	4400	4400	0
655	20240430	103100	85973655	4400	4400	4400	4400	302
656	20240430	103000	84644855	4400	4400	4400	4400	0
657	20240430	102900	84644855	4400	4400	4400	4400	435
658	20240430	102800	82730855	4400	4400	4400	4400	0
659	20240430	102700	82730855	4400	4400	4400	4400	312
660	20240430	102600	81358055	4400	4400	4400	4400	2
661	20240430	102500	81349255	4405	4405	4405	4405	0
662	20240430	102400	81349255	4405	4405	4405	4405	1
663	20240430	102300	81344850	4405	4410	4410	4405	2
664	20240430	102200	81336035	4400	4400	4400	4400	0
665	20240430	102100	81336035	4400	4410	4410	4400	2000
666	20240430	102000	72529930	4415	4415	4415	4415	1
667	20240430	101900	72525515	4410	4410	4410	4410	0
668	20240430	101800	72525515	4410	4410	4410	4410	0
669	20240430	101700	72525515	4410	4410	4410	4410	0
670	20240430	101600	72525515	4410	4405	4410	4405	353
671	20240430	101500	70970510	4405	4405	4405	4405	0
672	20240430	101400	70970510	4405	4405	4405	4405	2283
673	20240430	101300	60913895	4410	4410	4410	4410	0
674	20240430	101200	60913895	4410	4410	4410	4410	402
675	20240430	101100	59141075	4410	4410	4410	4410	411
676	20240430	101000	57328565	4410	4410	4410	4410	512
677	20240430	100900	55070645	4415	4415	4415	4415	0
678	20240430	100800	55070645	4415	4415	4415	4415	0
679	20240430	100700	55070645	4415	4415	4415	4415	1
680	20240430	100600	55066230	4430	4430	4430	4430	0
681	20240430	100500	55066230	4430	4410	4430	4410	699
682	20240430	100400	51983620	4410	4410	4410	4410	2
683	20240430	100300	51974800	4415	4420	4420	4415	56
684	20240430	100200	51727295	4420	4420	4420	4420	15
685	20240430	100100	51660995	4425	4425	4425	4425	0
686	20240430	100000	51660995	4425	4425	4425	4425	16
687	20240430	095900	51590195	4425	4410	4425	4410	334
688	20240430	095800	50117240	4425	4425	4425	4425	0
689	20240430	095700	50117240	4425	4415	4425	4405	344
690	20240430	095600	48601105	4425	4425	4425	4425	0
691	20240430	095500	48601105	4425	4425	4425	4425	6
692	20240430	095400	48574555	4425	4425	4425	4425	1
693	20240430	095300	48570130	4430	4430	4430	4430	0
694	20240430	095200	48570130	4430	4430	4430	4430	0
695	20240430	095100	48570130	4430	4430	4430	4430	0
696	20240430	095000	48570130	4430	4430	4430	4430	0
697	20240430	094900	48570130	4430	4430	4430	4430	2
698	20240430	094800	48561270	4405	4400	4405	4400	3
699	20240430	094700	48548060	4395	4405	4405	4390	2281
700	20240430	094600	38521795	4405	4405	4405	4405	367
701	20240430	094500	36905160	4440	4440	4440	4440	0
702	20240430	094400	36905160	4440	4440	4440	4440	0
703	20240430	094300	36905160	4440	4440	4440	4440	0
704	20240430	094200	36905160	4440	4440	4440	4440	0
705	20240430	094100	36905160	4440	4440	4440	4440	2
706	20240430	094000	36896280	4435	4435	4435	4435	0
707	20240430	093900	36896280	4435	4435	4435	4435	0
708	20240430	093800	36896280	4435	4435	4435	4435	0
709	20240430	093700	36896280	4435	4435	4435	4435	0
710	20240430	093600	36896280	4435	4435	4435	4435	0
711	20240430	093500	36896280	4435	4435	4435	4435	1
712	20240430	093400	36891845	4440	4440	4440	4440	10
713	20240430	093300	36847445	4445	4445	4445	4445	0
714	20240430	093200	36847445	4445	4445	4445	4445	0
715	20240430	093100	36847445	4445	4445	4445	4445	0
716	20240430	093000	36847445	4445	4445	4445	4445	0
717	20240430	092900	36847445	4445	4385	4445	4385	900
718	20240430	092800	32900825	4385	4385	4385	4385	998
719	20240430	092700	28524595	4400	4400	4400	4400	0
720	20240430	092600	28524595	4400	4390	4400	4390	647
721	20240430	092500	25684245	4385	4385	4385	4385	495
722	20240430	092400	23513670	4380	4445	4445	4380	1063
723	20240430	092300	18848695	4460	4460	4460	4460	0
724	20240430	092200	18848695	4460	4460	4460	4460	0
725	20240430	092100	18848695	4460	4460	4460	4460	0
726	20240430	092000	18848695	4460	4460	4460	4460	1
727	20240430	091900	18844235	4465	4465	4465	4465	0
728	20240430	091800	18844235	4465	4465	4465	4465	0
729	20240430	091700	18844235	4465	4465	4465	4465	13
730	20240430	091600	18786190	4390	4390	4390	4390	0
731	20240430	091500	18786190	4390	4430	4430	4385	1745
732	20240430	091400	11126550	4430	4440	4440	4425	1328
733	20240430	091300	5240235	4445	4445	4445	4445	64
734	20240430	091200	4955755	4475	4475	4475	4475	1
735	20240430	091100	4951280	4445	4445	4445	4445	0
736	20240430	091000	4951280	4445	4445	4445	4445	0
737	20240430	090900	4951280	4445	4445	4445	4445	20
738	20240430	090800	4862380	4440	4440	4440	4440	63
739	20240430	090700	4582660	4440	4440	4440	4440	1
740	20240430	090600	4578220	4435	4435	4435	4435	0
741	20240430	090500	4578220	4435	4435	4435	4435	10
742	20240430	090400	4533870	4435	4440	4440	4435	143
743	20240430	090300	3899635	4430	4450	4455	4430	576
744	20240430	090200	1336460	4480	4480	4480	4480	0
745	20240430	090100	1336460	4480	4455	4480	4455	4
746	20240430	090000	1318590	4485	4485	4485	4485	294