KissMeData/204020/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	203800	277904645	2850	2850	2850	2850	8786
3	20240430	203700	277904645	2850	2850	2850	2850	0
4	20240430	203600	277904645	2850	2850	2850	2850	0
5	20240430	203500	277904645	2850	2850	2850	2850	0
6	20240430	203400	277904645	2850	2850	2850	2850	0
7	20240430	203300	277904645	2850	2850	2850	2850	0
8	20240430	203200	277904645	2850	2850	2850	2850	0
9	20240430	203100	277904645	2850	2850	2850	2850	0
10	20240430	203000	277904645	2850	2850	2850	2850	0
11	20240430	202900	277904645	2850	2850	2850	2850	0
12	20240430	202800	277904645	2850	2850	2850	2850	0
13	20240430	202700	277904645	2850	2850	2850	2850	0
14	20240430	202600	277904645	2850	2850	2850	2850	0
15	20240430	202500	277904645	2850	2850	2850	2850	0
16	20240430	202400	277904645	2850	2850	2850	2850	0
17	20240430	202300	277904645	2850	2850	2850	2850	0
18	20240430	202200	277904645	2850	2850	2850	2850	0
19	20240430	202100	277904645	2850	2850	2850	2850	0
20	20240430	202000	277904645	2850	2850	2850	2850	0
21	20240430	201900	277904645	2850	2850	2850	2850	0
22	20240430	201800	277904645	2850	2850	2850	2850	0
23	20240430	201700	277904645	2850	2850	2850	2850	0
24	20240430	201600	277904645	2850	2850	2850	2850	0
25	20240430	201500	277904645	2850	2850	2850	2850	0
26	20240430	201400	277904645	2850	2850	2850	2850	0
27	20240430	201300	277904645	2850	2850	2850	2850	0
28	20240430	201200	277904645	2850	2850	2850	2850	0
29	20240430	201100	277904645	2850	2850	2850	2850	0
30	20240430	201000	277904645	2850	2850	2850	2850	0
31	20240430	200900	277904645	2850	2850	2850	2850	0
32	20240430	200800	277904645	2850	2850	2850	2850	8786
33	20240430	200700	277904645	2850	2850	2850	2850	0
34	20240430	200600	277904645	2850	2850	2850	2850	0
35	20240430	200500	277904645	2850	2850	2850	2850	0
36	20240430	200400	277904645	2850	2850	2850	2850	0
37	20240430	200300	277904645	2850	2850	2850	2850	0
38	20240430	200200	277904645	2850	2850	2850	2850	0
39	20240430	200100	277904645	2850	2850	2850	2850	0
40	20240430	200000	277904645	2850	2850	2850	2850	0
41	20240430	195900	277904645	2850	2850	2850	2850	0
42	20240430	195800	277904645	2850	2850	2850	2850	0
43	20240430	195700	277904645	2850	2850	2850	2850	0
44	20240430	195600	277904645	2850	2850	2850	2850	0
45	20240430	195500	277904645	2850	2850	2850	2850	0
46	20240430	195400	277904645	2850	2850	2850	2850	0
47	20240430	195300	277904645	2850	2850	2850	2850	0
48	20240430	195200	277904645	2850	2850	2850	2850	0
49	20240430	195100	277904645	2850	2850	2850	2850	0
50	20240430	195000	277904645	2850	2850	2850	2850	0
51	20240430	194900	277904645	2850	2850	2850	2850	0
52	20240430	194800	277904645	2850	2850	2850	2850	0
53	20240430	194700	277904645	2850	2850	2850	2850	0
54	20240430	194600	277904645	2850	2850	2850	2850	0
55	20240430	194500	277904645	2850	2850	2850	2850	0
56	20240430	194400	277904645	2850	2850	2850	2850	0
57	20240430	194300	277904645	2850	2850	2850	2850	0
58	20240430	194200	277904645	2850	2850	2850	2850	0
59	20240430	194100	277904645	2850	2850	2850	2850	0
60	20240430	194000	277904645	2850	2850	2850	2850	0
61	20240430	193900	277904645	2850	2850	2850	2850	0
62	20240430	193800	277904645	2850	2850	2850	2850	8786
63	20240430	193700	277904645	2850	2850	2850	2850	0
64	20240430	193600	277904645	2850	2850	2850	2850	0
65	20240430	193500	277904645	2850	2850	2850	2850	0
66	20240430	193400	277904645	2850	2850	2850	2850	0
67	20240430	193300	277904645	2850	2850	2850	2850	0
68	20240430	193200	277904645	2850	2850	2850	2850	0
69	20240430	193100	277904645	2850	2850	2850	2850	0
70	20240430	193000	277904645	2850	2850	2850	2850	0
71	20240430	192900	277904645	2850	2850	2850	2850	0
72	20240430	192800	277904645	2850	2850	2850	2850	0
73	20240430	192700	277904645	2850	2850	2850	2850	0
74	20240430	192600	277904645	2850	2850	2850	2850	0
75	20240430	192500	277904645	2850	2850	2850	2850	0
76	20240430	192400	277904645	2850	2850	2850	2850	0
77	20240430	192300	277904645	2850	2850	2850	2850	0
78	20240430	192200	277904645	2850	2850	2850	2850	0
79	20240430	192100	277904645	2850	2850	2850	2850	0
80	20240430	192000	277904645	2850	2850	2850	2850	0
81	20240430	191900	277904645	2850	2850	2850	2850	0
82	20240430	191800	277904645	2850	2850	2850	2850	0
83	20240430	191700	277904645	2850	2850	2850	2850	0
84	20240430	191600	277904645	2850	2850	2850	2850	0
85	20240430	191500	277904645	2850	2850	2850	2850	0
86	20240430	191400	277904645	2850	2850	2850	2850	0
87	20240430	191300	277904645	2850	2850	2850	2850	0
88	20240430	191200	277904645	2850	2850	2850	2850	0
89	20240430	191100	277904645	2850	2850	2850	2850	0
90	20240430	191000	277904645	2850	2850	2850	2850	0
91	20240430	190900	277904645	2850	2850	2850	2850	0
92	20240430	190800	277904645	2850	2850	2850	2850	8786
93	20240430	190700	277904645	2850	2850	2850	2850	0
94	20240430	190600	277904645	2850	2850	2850	2850	0
95	20240430	190500	277904645	2850	2850	2850	2850	0
96	20240430	190400	277904645	2850	2850	2850	2850	0
97	20240430	190300	277904645	2850	2850	2850	2850	0
98	20240430	190200	277904645	2850	2850	2850	2850	0
99	20240430	190100	277904645	2850	2850	2850	2850	0
100	20240430	190000	277904645	2850	2850	2850	2850	0
101	20240430	185900	277904645	2850	2850	2850	2850	0
102	20240430	185800	277904645	2850	2850	2850	2850	0
103	20240430	185700	277904645	2850	2850	2850	2850	0
104	20240430	185600	277904645	2850	2850	2850	2850	0
105	20240430	185500	277904645	2850	2850	2850	2850	0
106	20240430	185400	277904645	2850	2850	2850	2850	0
107	20240430	185300	277904645	2850	2850	2850	2850	0
108	20240430	185200	277904645	2850	2850	2850	2850	0
109	20240430	185100	277904645	2850	2850	2850	2850	0
110	20240430	185000	277904645	2850	2850	2850	2850	0
111	20240430	184900	277904645	2850	2850	2850	2850	0
112	20240430	184800	277904645	2850	2850	2850	2850	0
113	20240430	184700	277904645	2850	2850	2850	2850	0
114	20240430	184600	277904645	2850	2850	2850	2850	0
115	20240430	184500	277904645	2850	2850	2850	2850	0
116	20240430	184400	277904645	2850	2850	2850	2850	0
117	20240430	184300	277904645	2850	2850	2850	2850	0
118	20240430	184200	277904645	2850	2850	2850	2850	0
119	20240430	184100	277904645	2850	2850	2850	2850	0
120	20240430	184000	277904645	2850	2850	2850	2850	0
121	20240430	183900	277904645	2850	2850	2850	2850	0
122	20240430	183800	277904645	2850	2850	2850	2850	8786
123	20240430	183700	277904645	2850	2850	2850	2850	0
124	20240430	183600	277904645	2850	2850	2850	2850	0
125	20240430	183500	277904645	2850	2850	2850	2850	0
126	20240430	183400	277904645	2850	2850	2850	2850	0
127	20240430	183300	277904645	2850	2850	2850	2850	0
128	20240430	183200	277904645	2850	2850	2850	2850	0
129	20240430	183100	277904645	2850	2850	2850	2850	0
130	20240430	183000	277904645	2850	2850	2850	2850	0
131	20240430	182900	277904645	2850	2850	2850	2850	0
132	20240430	182800	277904645	2850	2850	2850	2850	0
133	20240430	182700	277904645	2850	2850	2850	2850	0
134	20240430	182600	277904645	2850	2850	2850	2850	0
135	20240430	182500	277904645	2850	2850	2850	2850	0
136	20240430	182400	277904645	2850	2850	2850	2850	0
137	20240430	182300	277904645	2850	2850	2850	2850	0
138	20240430	182200	277904645	2850	2850	2850	2850	0
139	20240430	182100	277904645	2850	2850	2850	2850	0
140	20240430	182000	277904645	2850	2850	2850	2850	0
141	20240430	181900	277904645	2850	2850	2850	2850	0
142	20240430	181800	277904645	2850	2850	2850	2850	0
143	20240430	181700	277904645	2850	2850	2850	2850	0
144	20240430	181600	277904645	2850	2850	2850	2850	0
145	20240430	181500	277904645	2850	2850	2850	2850	0
146	20240430	181400	277904645	2850	2850	2850	2850	0
147	20240430	181300	277904645	2850	2850	2850	2850	0
148	20240430	181200	277904645	2850	2850	2850	2850	0
149	20240430	181100	277904645	2850	2850	2850	2850	0
150	20240430	181000	277904645	2850	2850	2850	2850	0
151	20240430	180900	277904645	2850	2850	2850	2850	0
152	20240430	180800	277904645	2850	2850	2850	2850	8786
153	20240430	180700	277904645	2850	2850	2850	2850	0
154	20240430	180600	277904645	2850	2850	2850	2850	0
155	20240430	180500	277904645	2850	2850	2850	2850	0
156	20240430	180400	277904645	2850	2850	2850	2850	0
157	20240430	180300	277904645	2850	2850	2850	2850	0
158	20240430	180200	277904645	2850	2850	2850	2850	0
159	20240430	180100	277904645	2850	2850	2850	2850	0
160	20240430	180000	277904645	2850	2850	2850	2850	0
161	20240430	175900	277904645	2850	2850	2850	2850	0
162	20240430	175800	277904645	2850	2850	2850	2850	0
163	20240430	175700	277904645	2850	2850	2850	2850	0
164	20240430	175600	277904645	2850	2850	2850	2850	0
165	20240430	175500	277904645	2850	2850	2850	2850	0
166	20240430	175400	277904645	2850	2850	2850	2850	0
167	20240430	175300	277904645	2850	2850	2850	2850	0
168	20240430	175200	277904645	2850	2850	2850	2850	0
169	20240430	175100	277904645	2850	2850	2850	2850	0
170	20240430	175000	277904645	2850	2850	2850	2850	0
171	20240430	174900	277904645	2850	2850	2850	2850	0
172	20240430	174800	277904645	2850	2850	2850	2850	0
173	20240430	174700	277904645	2850	2850	2850	2850	0
174	20240430	174600	277904645	2850	2850	2850	2850	0
175	20240430	174500	277904645	2850	2850	2850	2850	0
176	20240430	174400	277904645	2850	2850	2850	2850	0
177	20240430	174300	277904645	2850	2850	2850	2850	0
178	20240430	174200	277904645	2850	2850	2850	2850	0
179	20240430	174100	277904645	2850	2850	2850	2850	0
180	20240430	174000	277904645	2850	2850	2850	2850	0
181	20240430	173900	277904645	2850	2850	2850	2850	0
182	20240430	173800	277904645	2850	2850	2850	2850	8786
183	20240430	173700	277904645	2850	2850	2850	2850	0
184	20240430	173600	277904645	2850	2850	2850	2850	0
185	20240430	173500	277904645	2850	2850	2850	2850	0
186	20240430	173400	277904645	2850	2850	2850	2850	0
187	20240430	173300	277904645	2850	2850	2850	2850	0
188	20240430	173200	277904645	2850	2850	2850	2850	0
189	20240430	173100	277904645	2850	2850	2850	2850	0
190	20240430	173000	277904645	2850	2850	2850	2850	0
191	20240430	172900	277904645	2850	2850	2850	2850	0
192	20240430	172800	277904645	2850	2850	2850	2850	0
193	20240430	172700	277904645	2850	2850	2850	2850	0
194	20240430	172600	277904645	2850	2850	2850	2850	0
195	20240430	172500	277904645	2850	2850	2850	2850	0
196	20240430	172400	277904645	2850	2850	2850	2850	0
197	20240430	172300	277904645	2850	2850	2850	2850	0
198	20240430	172200	277904645	2850	2850	2850	2850	0
199	20240430	172100	277904645	2850	2850	2850	2850	0
200	20240430	172000	277904645	2850	2850	2850	2850	0
201	20240430	171900	277904645	2850	2850	2850	2850	0
202	20240430	171800	277904645	2850	2850	2850	2850	0
203	20240430	171700	277904645	2850	2850	2850	2850	0
204	20240430	171600	277904645	2850	2850	2850	2850	0
205	20240430	171500	277904645	2850	2850	2850	2850	0
206	20240430	171400	277904645	2850	2850	2850	2850	0
207	20240430	171300	277904645	2850	2850	2850	2850	0
208	20240430	171200	277904645	2850	2850	2850	2850	0
209	20240430	171100	277904645	2850	2850	2850	2850	0
210	20240430	171000	277904645	2850	2850	2850	2850	0
211	20240430	170900	277904645	2850	2850	2850	2850	0
212	20240430	170800	277904645	2850	2850	2850	2850	8786
213	20240430	170700	277904645	2850	2850	2850	2850	0
214	20240430	170600	277904645	2850	2850	2850	2850	0
215	20240430	170500	277904645	2850	2850	2850	2850	0
216	20240430	170400	277904645	2850	2850	2850	2850	0
217	20240430	170300	277904645	2850	2850	2850	2850	0
218	20240430	170200	277904645	2850	2850	2850	2850	0
219	20240430	170100	277904645	2850	2850	2850	2850	0
220	20240430	170000	277904645	2850	2850	2850	2850	0
221	20240430	165900	277904645	2850	2850	2850	2850	0
222	20240430	165800	277904645	2850	2850	2850	2850	0
223	20240430	165700	277904645	2850	2850	2850	2850	0
224	20240430	165600	277904645	2850	2850	2850	2850	0
225	20240430	165500	277904645	2850	2850	2850	2850	0
226	20240430	165400	277904645	2850	2850	2850	2850	0
227	20240430	165300	277904645	2850	2850	2850	2850	0
228	20240430	165200	277904645	2850	2850	2850	2850	0
229	20240430	165100	277904645	2850	2850	2850	2850	0
230	20240430	165000	277904645	2850	2850	2850	2850	0
231	20240430	164900	277904645	2850	2850	2850	2850	0
232	20240430	164800	277904645	2850	2850	2850	2850	0
233	20240430	164700	277904645	2850	2850	2850	2850	0
234	20240430	164600	277904645	2850	2850	2850	2850	0
235	20240430	164500	277904645	2850	2850	2850	2850	0
236	20240430	164400	277904645	2850	2850	2850	2850	0
237	20240430	164300	277904645	2850	2850	2850	2850	0
238	20240430	164200	277904645	2850	2850	2850	2850	0
239	20240430	164100	277904645	2850	2850	2850	2850	0
240	20240430	164000	277904645	2850	2850	2850	2850	0
241	20240430	163900	277904645	2850	2850	2850	2850	0
242	20240430	163800	277904645	2850	2850	2850	2850	8786
243	20240430	163700	277904645	2850	2850	2850	2850	0
244	20240430	163600	277904645	2850	2850	2850	2850	0
245	20240430	163500	277904645	2850	2850	2850	2850	0
246	20240430	163400	277904645	2850	2850	2850	2850	0
247	20240430	163300	277904645	2850	2850	2850	2850	0
248	20240430	163200	277904645	2850	2850	2850	2850	0
249	20240430	163100	277904645	2850	2850	2850	2850	0
250	20240430	163000	277904645	2850	2850	2850	2850	0
251	20240430	162900	277904645	2850	2850	2850	2850	0
252	20240430	162800	277904645	2850	2850	2850	2850	0
253	20240430	162700	277904645	2850	2850	2850	2850	0
254	20240430	162600	277904645	2850	2850	2850	2850	0
255	20240430	162500	277904645	2850	2850	2850	2850	0
256	20240430	162400	277904645	2850	2850	2850	2850	0
257	20240430	162300	277904645	2850	2850	2850	2850	0
258	20240430	162200	277904645	2850	2850	2850	2850	0
259	20240430	162100	277904645	2850	2850	2850	2850	0
260	20240430	162000	277904645	2850	2850	2850	2850	0
261	20240430	161900	277904645	2850	2850	2850	2850	0
262	20240430	161800	277904645	2850	2850	2850	2850	0
263	20240430	161700	277904645	2850	2850	2850	2850	0
264	20240430	161600	277904645	2850	2850	2850	2850	0
265	20240430	161500	277904645	2850	2850	2850	2850	0
266	20240430	161400	277904645	2850	2850	2850	2850	0
267	20240430	161300	277904645	2850	2850	2850	2850	0
268	20240430	161200	277904645	2850	2850	2850	2850	0
269	20240430	161100	277904645	2850	2850	2850	2850	0
270	20240430	161000	277904645	2850	2850	2850	2850	0
271	20240430	160900	277904645	2850	2850	2850	2850	0
272	20240430	160800	277904645	2850	2850	2850	2850	8786
273	20240430	160700	277904645	2850	2850	2850	2850	0
274	20240430	160600	277904645	2850	2850	2850	2850	0
275	20240430	160500	277904645	2850	2850	2850	2850	0
276	20240430	160400	277904645	2850	2850	2850	2850	0
277	20240430	160300	277904645	2850	2850	2850	2850	0
278	20240430	160200	277904645	2850	2850	2850	2850	0
279	20240430	160100	277904645	2850	2850	2850	2850	0
280	20240430	160000	277904645	2850	2850	2850	2850	0
281	20240430	155900	277904645	2850	2850	2850	2850	0
282	20240430	155800	277904645	2850	2850	2850	2850	0
283	20240430	155700	277904645	2850	2850	2850	2850	0
284	20240430	155600	277904645	2850	2850	2850	2850	0
285	20240430	155500	277904645	2850	2850	2850	2850	0
286	20240430	155400	277904645	2850	2850	2850	2850	0
287	20240430	155300	277904645	2850	2850	2850	2850	0
288	20240430	155200	277904645	2850	2850	2850	2850	0
289	20240430	155100	277904645	2850	2850	2850	2850	0
290	20240430	155000	277904645	2850	2850	2850	2850	0
291	20240430	154900	277904645	2850	2850	2850	2850	0
292	20240430	154800	277904645	2850	2850	2850	2850	0
293	20240430	154700	277904645	2850	2850	2850	2850	0
294	20240430	154600	277904645	2850	2850	2850	2850	0
295	20240430	154500	277904645	2850	2850	2850	2850	0
296	20240430	154400	277904645	2850	2850	2850	2850	0
297	20240430	154300	277904645	2850	2850	2850	2850	0
298	20240430	154200	277904645	2850	2850	2850	2850	0
299	20240430	154100	277904645	2850	2850	2850	2850	0
300	20240430	154000	277904645	2850	2850	2850	2850	0
301	20240430	153900	277904645	2850	2850	2850	2850	0
302	20240430	153800	277904645	2850	2850	2850	2850	8786
303	20240430	153700	277904645	2850	2850	2850	2850	0
304	20240430	153600	277904645	2850	2850	2850	2850	0
305	20240430	153500	277904645	2850	2850	2850	2850	0
306	20240430	153400	277904645	2850	2850	2850	2850	0
307	20240430	153300	277904645	2850	2850	2850	2850	0
308	20240430	153200	277904645	2850	2850	2850	2850	0
309	20240430	153100	277904645	2850	2850	2850	2850	0
310	20240430	153000	277904645	2850	2850	2850	2850	8786
311	20240430	152900	252864545	2870	2870	2870	2870	0
312	20240430	152800	252864545	2870	2870	2870	2870	0
313	20240430	152700	252864545	2870	2870	2870	2870	0
314	20240430	152600	252864545	2870	2870	2870	2870	0
315	20240430	152500	252864545	2870	2870	2870	2870	0
316	20240430	152400	252864545	2870	2870	2870	2870	0
317	20240430	152300	252864545	2870	2870	2870	2870	0
318	20240430	152200	252864545	2870	2870	2870	2870	0
319	20240430	152100	252864545	2870	2870	2870	2870	0
320	20240430	152000	252864545	2870	2870	2870	2870	0
321	20240430	151900	252864545	2870	2865	2870	2865	77
322	20240430	151800	252643740	2870	2870	2870	2870	0
323	20240430	151700	252643740	2870	2860	2870	2860	284
324	20240430	151600	251831080	2860	2860	2860	2860	293
325	20240430	151500	250993100	2865	2865	2865	2865	174
326	20240430	151400	250494590	2860	2860	2860	2860	188
327	20240430	151300	249956910	2860	2860	2860	2860	0
328	20240430	151200	249956910	2860	2860	2860	2860	715
329	20240430	151100	247912010	2860	2870	2870	2860	222
330	20240430	151000	247277080	2860	2860	2860	2860	76
331	20240430	150900	247059720	2860	2860	2860	2860	286
332	20240430	150800	246241760	2865	2865	2865	2865	51
333	20240430	150700	246095645	2865	2865	2865	2865	0
334	20240430	150600	246095645	2865	2865	2865	2865	261
335	20240430	150500	245347880	2865	2865	2865	2865	0
336	20240430	150400	245347880	2865	2865	2865	2865	267
337	20240430	150300	244582925	2865	2865	2865	2865	0
338	20240430	150200	244582925	2865	2865	2865	2865	18
339	20240430	150100	244531355	2865	2865	2865	2865	16
340	20240430	150000	244485515	2865	2865	2865	2865	0
341	20240430	145900	244485515	2865	2865	2865	2865	414
342	20240430	145800	243299405	2865	2870	2870	2865	167
343	20240430	145700	242820120	2865	2865	2865	2865	0
344	20240430	145600	242820120	2865	2865	2865	2865	0
345	20240430	145500	242820120	2865	2860	2865	2860	647
346	20240430	145400	240967730	2860	2860	2860	2860	206
347	20240430	145300	240378570	2860	2860	2860	2860	100
348	20240430	145200	240092570	2860	2860	2860	2860	404
349	20240430	145100	238937130	2865	2865	2865	2865	82
350	20240430	145000	238702200	2860	2860	2860	2860	468
351	20240430	144900	237363720	2860	2860	2860	2860	0
352	20240430	144800	237363720	2860	2860	2860	2860	196
353	20240430	144700	236803160	2860	2860	2860	2860	0
354	20240430	144600	236803160	2860	2860	2860	2860	0
355	20240430	144500	236803160	2860	2860	2860	2860	1213
356	20240430	144400	233333980	2860	2860	2860	2860	0
357	20240430	144300	233333980	2860	2860	2860	2860	226
358	20240430	144200	232687620	2860	2860	2860	2860	0
359	20240430	144100	232687620	2860	2860	2860	2860	307
360	20240430	144000	231809600	2870	2870	2870	2870	0
361	20240430	143900	231809600	2870	2860	2870	2860	20
362	20240430	143800	231752300	2860	2860	2860	2860	161
363	20240430	143700	231291840	2860	2860	2860	2860	292
364	20240430	143600	230456720	2860	2860	2860	2860	0
365	20240430	143500	230456720	2860	2860	2860	2860	233
366	20240430	143400	229790340	2860	2860	2860	2860	0
367	20240430	143300	229790340	2860	2860	2860	2860	0
368	20240430	143200	229790340	2860	2860	2860	2860	0
369	20240430	143100	229790340	2860	2865	2865	2860	305
370	20240430	143000	228918030	2865	2865	2865	2865	182
371	20240430	142900	228396600	2865	2865	2865	2865	0
372	20240430	142800	228396600	2865	2865	2865	2865	0
373	20240430	142700	228396600	2865	2865	2865	2865	208
374	20240430	142600	227800680	2860	2860	2860	2860	0
375	20240430	142500	227800680	2860	2860	2860	2860	0
376	20240430	142400	227800680	2860	2860	2860	2860	0
377	20240430	142300	227800680	2860	2860	2860	2860	303
378	20240430	142200	226934100	2860	2860	2860	2860	0
379	20240430	142100	226934100	2860	2860	2860	2860	0
380	20240430	142000	226934100	2860	2860	2860	2860	270
381	20240430	141900	226161900	2860	2860	2860	2860	0
382	20240430	141800	226161900	2860	2860	2860	2860	0
383	20240430	141700	226161900	2860	2860	2860	2860	271
384	20240430	141600	225386840	2865	2865	2865	2865	0
385	20240430	141500	225386840	2865	2865	2865	2865	0
386	20240430	141400	225386840	2865	2865	2865	2865	200
387	20240430	141300	224813840	2860	2860	2860	2860	0
388	20240430	141200	224813840	2860	2860	2865	2860	891
389	20240430	141100	222264875	2860	2860	2860	2860	1000
390	20240430	141000	219404875	2870	2870	2870	2870	49
391	20240430	140900	219264245	2860	2865	2865	2860	1700
392	20240430	140800	214399625	2865	2865	2865	2865	250
393	20240430	140700	213683375	2865	2865	2865	2865	0
394	20240430	140600	213683375	2865	2865	2865	2865	193
395	20240430	140500	213130430	2870	2870	2870	2870	0
396	20240430	140400	213130430	2870	2870	2870	2870	3
397	20240430	140300	213121820	2865	2865	2865	2865	234
398	20240430	140200	212451410	2865	2865	2865	2865	0
399	20240430	140100	212451410	2865	2865	2865	2865	23
400	20240430	140000	212385515	2870	2870	2870	2870	0
401	20240430	135900	212385515	2870	2870	2870	2870	9
402	20240430	135800	212359685	2870	2870	2870	2870	35
403	20240430	135700	212259235	2870	2870	2870	2870	24
404	20240430	135600	212190355	2870	2870	2870	2870	0
405	20240430	135500	212190355	2870	2870	2870	2870	0
406	20240430	135400	212190355	2870	2870	2870	2870	824
407	20240430	135300	209825475	2860	2860	2860	2860	0
408	20240430	135200	209825475	2860	2860	2860	2860	0
409	20240430	135100	209825475	2860	2865	2865	2860	260
410	20240430	135000	209081870	2860	2860	2860	2860	0
411	20240430	134900	209081870	2860	2865	2865	2860	280
412	20240430	134800	208280080	2865	2865	2865	2865	199
413	20240430	134700	207709945	2865	2865	2865	2865	0
414	20240430	134600	207709945	2865	2865	2865	2865	0
415	20240430	134500	207709945	2865	2865	2865	2865	227
416	20240430	134400	207059590	2870	2870	2870	2870	0
417	20240430	134300	207059590	2870	2870	2870	2870	11
418	20240430	134200	207028020	2870	2870	2870	2870	1080
419	20240430	134100	203928420	2870	2870	2870	2870	240
420	20240430	134000	203239620	2875	2875	2875	2875	5
421	20240430	133900	203225245	2870	2870	2870	2870	170
422	20240430	133800	202737345	2875	2875	2875	2875	5
423	20240430	133700	202722970	2870	2870	2870	2870	73
424	20240430	133600	202513460	2870	2870	2870	2870	227
425	20240430	133500	201861970	2870	2870	2870	2870	20
426	20240430	133400	201804570	2875	2875	2875	2875	0
427	20240430	133300	201804570	2875	2875	2875	2875	0
428	20240430	133200	201804570	2875	2875	2875	2875	250
429	20240430	133100	201085820	2870	2870	2870	2870	0
430	20240430	133000	201085820	2870	2870	2870	2870	0
431	20240430	132900	201085820	2870	2870	2870	2870	189
432	20240430	132800	200543390	2870	2870	2870	2870	0
433	20240430	132700	200543390	2870	2870	2870	2870	339
434	20240430	132600	199570460	2870	2870	2870	2870	2
435	20240430	132500	199564720	2865	2865	2865	2865	200
436	20240430	132400	198991720	2865	2865	2865	2865	0
437	20240430	132300	198991720	2865	2865	2865	2865	0
438	20240430	132200	198991720	2865	2870	2870	2865	191
439	20240430	132100	198444500	2865	2865	2865	2865	0
440	20240430	132000	198444500	2865	2865	2865	2865	0
441	20240430	131900	198444500	2865	2865	2865	2865	0
442	20240430	131800	198444500	2865	2865	2865	2865	0
443	20240430	131700	198444500	2865	2870	2870	2865	414
444	20240430	131600	197258195	2870	2870	2870	2870	0
445	20240430	131500	197258195	2870	2870	2870	2870	0
446	20240430	131400	197258195	2870	2870	2870	2870	0
447	20240430	131300	197258195	2870	2870	2870	2870	0
448	20240430	131200	197258195	2870	2870	2870	2870	5
449	20240430	131100	197243845	2865	2865	2865	2865	178
450	20240430	131000	196733875	2875	2875	2875	2875	49
451	20240430	130900	196593000	2865	2865	2865	2865	0
452	20240430	130800	196593000	2865	2865	2865	2865	174
453	20240430	130700	196094490	2865	2870	2870	2865	39
454	20240430	130600	195982730	2865	2870	2870	2865	420
455	20240430	130500	194778930	2870	2870	2870	2870	0
456	20240430	130400	194778930	2870	2870	2870	2870	0
457	20240430	130300	194778930	2870	2870	2870	2870	0
458	20240430	130200	194778930	2870	2870	2870	2870	0
459	20240430	130100	194778930	2870	2870	2870	2870	79
460	20240430	130000	194552200	2870	2865	2870	2865	228
461	20240430	125900	193898975	2865	2865	2865	2865	66
462	20240430	125800	193709885	2865	2865	2865	2865	0
463	20240430	125700	193709885	2865	2865	2865	2865	223
464	20240430	125600	193070990	2865	2865	2865	2865	0
465	20240430	125500	193070990	2865	2865	2865	2865	3
466	20240430	125400	193062395	2865	2865	2865	2865	0
467	20240430	125300	193062395	2865	2865	2865	2865	194
468	20240430	125200	192506585	2865	2865	2865	2865	271
469	20240430	125100	191730170	2870	2870	2870	2865	38
470	20240430	125000	191621290	2865	2865	2865	2865	0
471	20240430	124900	191621290	2865	2865	2865	2865	0
472	20240430	124800	191621290	2865	2865	2865	2865	0
473	20240430	124700	191621290	2865	2870	2870	2865	233
474	20240430	124600	190953715	2875	2875	2875	2875	0
475	20240430	124500	190953715	2875	2875	2875	2875	0
476	20240430	124400	190953715	2875	2875	2875	2875	0
477	20240430	124300	190953715	2875	2875	2875	2875	0
478	20240430	124200	190953715	2875	2875	2875	2875	0
479	20240430	124100	190953715	2875	2870	2875	2870	1121
480	20240430	124000	187736345	2865	2865	2865	2865	277
481	20240430	123900	186942740	2860	2860	2860	2860	0
482	20240430	123800	186942740	2860	2860	2860	2860	0
483	20240430	123700	186942740	2860	2870	2870	2860	352
484	20240430	123600	185935520	2860	2860	2860	2860	273
485	20240430	123500	185154740	2860	2860	2860	2860	167
486	20240430	123400	184677120	2865	2865	2865	2865	0
487	20240430	123300	184677120	2865	2865	2865	2865	1
488	20240430	123200	184674255	2860	2870	2870	2860	263
489	20240430	123100	183922065	2865	2865	2865	2865	483
490	20240430	123000	182538270	2860	2860	2860	2860	0
491	20240430	122900	182538270	2860	2860	2860	2860	0
492	20240430	122800	182538270	2860	2860	2860	2860	285
493	20240430	122700	181723170	2865	2865	2865	2865	0
494	20240430	122600	181723170	2865	2865	2865	2865	451
495	20240430	122500	180431055	2860	2860	2860	2860	0
496	20240430	122400	180431055	2860	2860	2860	2860	0
497	20240430	122300	180431055	2860	2865	2865	2860	708
498	20240430	122200	178404175	2865	2865	2865	2865	212
499	20240430	122100	177796795	2855	2855	2855	2855	0
500	20240430	122000	177796795	2855	2855	2855	2855	228
501	20240430	121900	177145855	2860	2860	2860	2860	5
502	20240430	121800	177131555	2855	2855	2855	2855	0
503	20240430	121700	177131555	2855	2855	2855	2855	176
504	20240430	121600	176629075	2865	2865	2865	2865	0
505	20240430	121500	176629075	2865	2865	2865	2865	167
506	20240430	121400	176150620	2860	2855	2860	2855	346
507	20240430	121300	175162770	2855	2855	2855	2855	21
508	20240430	121200	175102815	2855	2855	2855	2855	292
509	20240430	121100	174269155	2865	2865	2865	2865	0
510	20240430	121000	174269155	2865	2860	2865	2860	49
511	20240430	120900	174128865	2855	2855	2855	2855	153
512	20240430	120800	173692050	2855	2855	2855	2855	262
513	20240430	120700	172944040	2850	2850	2850	2850	0
514	20240430	120600	172944040	2850	2850	2850	2850	0
515	20240430	120500	172944040	2850	2850	2850	2850	0
516	20240430	120400	172944040	2850	2850	2850	2850	0
517	20240430	120300	172944040	2850	2850	2850	2850	0
518	20240430	120200	172944040	2850	2850	2850	2850	312
519	20240430	120100	172054840	2850	2850	2850	2850	0
520	20240430	120000	172054840	2850	2850	2850	2850	0
521	20240430	115900	172054840	2850	2855	2855	2850	189
522	20240430	115800	171516165	2850	2850	2850	2850	0
523	20240430	115700	171516165	2850	2855	2855	2850	142
524	20240430	115600	171111450	2850	2850	2850	2850	0
525	20240430	115500	171111450	2850	2850	2850	2850	278
526	20240430	115400	170319150	2850	2850	2850	2850	0
527	20240430	115300	170319150	2850	2850	2850	2850	0
528	20240430	115200	170319150	2850	2850	2850	2850	0
529	20240430	115100	170319150	2850	2850	2850	2850	0
530	20240430	115000	170319150	2850	2850	2850	2850	385
531	20240430	114900	169221900	2850	2850	2850	2850	0
532	20240430	114800	169221900	2850	2865	2865	2850	180
533	20240430	114700	168708825	2865	2865	2865	2865	1
534	20240430	114600	168705960	2850	2850	2850	2850	0
535	20240430	114500	168705960	2850	2850	2855	2850	365
536	20240430	114400	167665700	2850	2855	2855	2850	813
537	20240430	114300	165348300	2870	2855	2870	2855	3415
538	20240430	114200	155597885	2845	2845	2845	2845	0
539	20240430	114100	155597885	2845	2850	2850	2845	231
540	20240430	114000	154940660	2845	2845	2845	2845	0
541	20240430	113900	154940660	2845	2845	2845	2845	0
542	20240430	113800	154940660	2845	2845	2845	2845	0
543	20240430	113700	154940660	2845	2845	2845	2845	280
544	20240430	113600	154144060	2850	2850	2850	2850	0
545	20240430	113500	154144060	2850	2850	2850	2850	159
546	20240430	113400	153690910	2850	2850	2850	2850	0
547	20240430	113300	153690910	2850	2850	2850	2850	0
548	20240430	113200	153690910	2850	2850	2850	2850	182
549	20240430	113100	153172210	2850	2850	2850	2850	161
550	20240430	113000	152713360	2850	2850	2850	2850	61
551	20240430	112900	152539510	2845	2850	2850	2845	411
552	20240430	112800	151369255	2850	2850	2850	2850	149
553	20240430	112700	150944605	2850	2850	2850	2850	0
554	20240430	112600	150944605	2850	2850	2850	2850	194
555	20240430	112500	150391705	2850	2850	2850	2850	0
556	20240430	112400	150391705	2850	2850	2850	2850	246
557	20240430	112300	149690605	2850	2850	2850	2850	1082
558	20240430	112200	146606905	2850	2850	2850	2850	57
559	20240430	112100	146444455	2850	2860	2860	2850	294
560	20240430	112000	145606235	2855	2855	2855	2855	0
561	20240430	111900	145606235	2855	2855	2855	2855	0
562	20240430	111800	145606235	2855	2860	2860	2855	756
563	20240430	111700	143447830	2855	2855	2855	2855	0
564	20240430	111600	143447830	2855	2855	2855	2855	0
565	20240430	111500	143447830	2855	2855	2855	2855	251
566	20240430	111400	142731225	2855	2855	2855	2855	0
567	20240430	111300	142731225	2855	2855	2855	2855	0
568	20240430	111200	142731225	2855	2855	2855	2855	291
569	20240430	111100	141900420	2870	2870	2870	2870	0
570	20240430	111000	141900420	2870	2870	2870	2870	49
571	20240430	110900	141759790	2855	2855	2855	2855	259
572	20240430	110800	141020345	2855	2855	2855	2855	0
573	20240430	110700	141020345	2855	2855	2855	2855	0
574	20240430	110600	141020345	2855	2860	2860	2855	269
575	20240430	110500	140252345	2855	2855	2855	2855	0
576	20240430	110400	140252345	2855	2855	2855	2855	0
577	20240430	110300	140252345	2855	2855	2855	2855	310
578	20240430	110200	139367295	2855	2855	2855	2855	0
579	20240430	110100	139367295	2855	2855	2855	2855	0
580	20240430	110000	139367295	2855	2860	2860	2855	306
581	20240430	105900	138493660	2850	2850	2850	2850	0
582	20240430	105800	138493660	2850	2855	2855	2850	1558
583	20240430	105700	134048310	2860	2865	2865	2860	250
584	20240430	105600	133333285	2870	2870	2870	2870	0
585	20240430	105500	133333285	2870	2860	2870	2860	256
586	20240430	105400	132601115	2850	2850	2850	2850	0
587	20240430	105300	132601115	2850	2850	2850	2850	0
588	20240430	105200	132601115	2850	2855	2855	2850	360
589	20240430	105100	131574865	2870	2870	2870	2870	13
590	20240430	105000	131537555	2870	2870	2870	2870	54
591	20240430	104900	131382575	2850	2850	2850	2850	238
592	20240430	104800	130704275	2870	2850	2870	2850	178
593	20240430	104700	130196715	2850	2855	2855	2850	255
594	20240430	104600	129469960	2850	2850	2850	2850	0
595	20240430	104500	129469960	2850	2855	2855	2850	186
596	20240430	104400	128939855	2870	2870	2870	2870	1
597	20240430	104300	128936985	2855	2870	2870	2855	158
598	20240430	104200	128485805	2855	2870	2870	2855	147
599	20240430	104100	128066080	2870	2855	2870	2855	60
600	20240430	104000	127894630	2855	2855	2855	2855	0
601	20240430	103900	127894630	2855	2855	2855	2855	312
602	20240430	103800	127003870	2870	2870	2870	2870	1
603	20240430	103700	127001000	2850	2850	2850	2850	232
604	20240430	103600	126339800	2870	2870	2870	2870	0
605	20240430	103500	126339800	2870	2850	2870	2850	276
606	20240430	103400	125551200	2870	2870	2870	2870	0
607	20240430	103300	125551200	2870	2870	2870	2870	100
608	20240430	103200	125264200	2845	2845	2845	2845	303
609	20240430	103100	124402165	2850	2850	2850	2850	100
610	20240430	103000	124117165	2845	2845	2845	2845	0
611	20240430	102900	124117165	2845	2850	2850	2845	256
612	20240430	102800	123388825	2850	2850	2850	2850	5
613	20240430	102700	123374575	2845	2850	2850	2845	269
614	20240430	102600	122609205	2850	2865	2865	2850	277
615	20240430	102500	121817925	2870	2870	2870	2870	4
616	20240430	102400	121806445	2850	2850	2850	2850	267
617	20240430	102300	121045495	2850	2850	2850	2850	0
618	20240430	102200	121045495	2850	2850	2850	2850	274
619	20240430	102100	120264595	2850	2850	2850	2850	0
620	20240430	102000	120264595	2850	2850	2850	2850	401
621	20240430	101900	119121745	2855	2855	2855	2855	100
622	20240430	101800	118836245	2850	2850	2850	2850	0
623	20240430	101700	118836245	2850	2850	2850	2850	236
624	20240430	101600	118163645	2855	2855	2855	2855	100
625	20240430	101500	117878145	2870	2870	2870	2870	5
626	20240430	101400	117863795	2850	2870	2870	2850	243
627	20240430	101300	117170805	2845	2850	2850	2845	670
628	20240430	101200	115262420	2845	2850	2850	2845	2315
629	20240430	101100	108672100	2850	2850	2850	2850	0
630	20240430	101000	108672100	2850	2850	2850	2850	301
631	20240430	100900	107814250	2850	2850	2850	2850	0
632	20240430	100800	107814250	2850	2855	2855	2850	359
633	20240430	100700	106790305	2855	2855	2855	2855	316
634	20240430	100600	105888125	2855	2855	2855	2855	0
635	20240430	100500	105888125	2855	2855	2855	2855	352
636	20240430	100400	104883165	2855	2855	2855	2855	15
637	20240430	100300	104840340	2855	2855	2855	2855	213
638	20240430	100200	104232225	2855	2855	2855	2855	257
639	20240430	100100	103498490	2855	2855	2855	2855	237
640	20240430	100000	102821855	2855	2855	2855	2855	338
641	20240430	095900	101856865	2855	2855	2855	2855	289
642	20240430	095800	101031770	2855	2855	2855	2855	223
643	20240430	095700	100395105	2860	2860	2860	2860	84
644	20240430	095600	100154865	2860	2860	2860	2860	0
645	20240430	095500	100154865	2860	2860	2875	2860	458
646	20240430	095400	98844970	2860	2860	2860	2860	0
647	20240430	095300	98844970	2860	2860	2860	2860	173
648	20240430	095200	98350190	2860	2870	2875	2860	843
649	20240430	095100	95932420	2855	2860	2860	2855	397
650	20240430	095000	94798400	2860	2860	2860	2860	0
651	20240430	094900	94798400	2860	2860	2860	2860	223
652	20240430	094800	94160620	2860	2860	2860	2860	261
653	20240430	094700	93414160	2860	2860	2860	2860	262
654	20240430	094600	92664840	2865	2865	2865	2865	88
655	20240430	094500	92412720	2865	2865	2865	2865	195
656	20240430	094400	91854045	2870	2870	2870	2870	3333
657	20240430	094300	82288335	2870	2870	2870	2870	218
658	20240430	094200	81662675	2870	2870	2870	2870	390
659	20240430	094100	80543375	2870	2870	2870	2870	0
660	20240430	094000	80543375	2870	2875	2875	2870	2182
661	20240430	093900	74270715	2880	2880	2880	2880	153
662	20240430	093800	73830075	2880	2880	2880	2880	30
663	20240430	093700	73743675	2880	2880	2880	2880	0
664	20240430	093600	73743675	2880	2880	2880	2880	33
665	20240430	093500	73648635	2880	2880	2880	2880	347
666	20240430	093400	72649275	2875	2875	2875	2875	0
667	20240430	093300	72649275	2875	2875	2875	2875	0
668	20240430	093200	72649275	2875	2875	2875	2875	186
669	20240430	093100	72114525	2875	2875	2875	2875	1000
670	20240430	093000	69239525	2875	2875	2875	2875	500
671	20240430	092900	67802025	2875	2865	2875	2865	7826
672	20240430	092800	45345190	2860	2860	2860	2860	0
673	20240430	092700	45345190	2860	2860	2860	2860	1
674	20240430	092600	45342330	2860	2860	2860	2860	10
675	20240430	092500	45313730	2865	2865	2865	2865	31
676	20240430	092400	45224915	2865	2865	2865	2865	150
677	20240430	092300	44795165	2865	2865	2865	2865	21
678	20240430	092200	44735000	2865	2865	2870	2865	4359
679	20240430	092100	32227465	2865	2860	2865	2860	637
680	20240430	092000	30403635	2860	2860	2860	2860	306
681	20240430	091900	29528475	2865	2865	2865	2860	797
682	20240430	091800	27246305	2865	2865	2865	2865	275
683	20240430	091700	26458430	2870	2865	2870	2865	406
684	20240430	091600	25294090	2865	2865	2865	2865	1
685	20240430	091500	25291225	2865	2865	2865	2865	814
686	20240430	091400	22959115	2865	2865	2865	2865	0
687	20240430	091300	22959115	2865	2865	2865	2865	0
688	20240430	091200	22959115	2865	2855	2865	2855	2016
689	20240430	091100	17185835	2855	2855	2855	2855	845
690	20240430	091000	14773360	2855	2850	2855	2850	485
691	20240430	090900	13389870	2850	2855	2855	2850	387
692	20240430	090800	12286355	2855	2855	2855	2855	238
693	20240430	090700	11606865	2865	2865	2865	2865	62
694	20240430	090600	11429235	2850	2850	2850	2850	0
695	20240430	090500	11429235	2850	2850	2850	2850	460
696	20240430	090400	10118235	2850	2850	2850	2850	0
697	20240430	090300	10118235	2850	2865	2865	2850	1151
698	20240430	090200	6823980	2845	2870	2870	2845	97
699	20240430	090100	6547990	2845	2875	2875	2845	94
700	20240430	090000	6280530	2870	2840	2870	2840	1139