KissMeData/043150/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	192700	845425350	29450	29450	29450	29450	1359
3	20240430	192600	845425350	29450	29450	29450	29450	0
4	20240430	192500	845425350	29450	29450	29450	29450	0
5	20240430	192400	845425350	29450	29450	29450	29450	0
6	20240430	192300	845425350	29450	29450	29450	29450	0
7	20240430	192200	845425350	29450	29450	29450	29450	0
8	20240430	192100	845425350	29450	29450	29450	29450	0
9	20240430	192000	845425350	29450	29450	29450	29450	0
10	20240430	191900	845425350	29450	29450	29450	29450	0
11	20240430	191800	845425350	29450	29450	29450	29450	0
12	20240430	191700	845425350	29450	29450	29450	29450	0
13	20240430	191600	845425350	29450	29450	29450	29450	0
14	20240430	191500	845425350	29450	29450	29450	29450	0
15	20240430	191400	845425350	29450	29450	29450	29450	0
16	20240430	191300	845425350	29450	29450	29450	29450	0
17	20240430	191200	845425350	29450	29450	29450	29450	0
18	20240430	191100	845425350	29450	29450	29450	29450	0
19	20240430	191000	845425350	29450	29450	29450	29450	0
20	20240430	190900	845425350	29450	29450	29450	29450	0
21	20240430	190800	845425350	29450	29450	29450	29450	0
22	20240430	190700	845425350	29450	29450	29450	29450	0
23	20240430	190600	845425350	29450	29450	29450	29450	0
24	20240430	190500	845425350	29450	29450	29450	29450	0
25	20240430	190400	845425350	29450	29450	29450	29450	0
26	20240430	190300	845425350	29450	29450	29450	29450	0
27	20240430	190200	845425350	29450	29450	29450	29450	0
28	20240430	190100	845425350	29450	29450	29450	29450	0
29	20240430	190000	845425350	29450	29450	29450	29450	0
30	20240430	185900	845425350	29450	29450	29450	29450	0
31	20240430	185800	845425350	29450	29450	29450	29450	0
32	20240430	185700	845425350	29450	29450	29450	29450	1359
33	20240430	185600	845425350	29450	29450	29450	29450	0
34	20240430	185500	845425350	29450	29450	29450	29450	0
35	20240430	185400	845425350	29450	29450	29450	29450	0
36	20240430	185300	845425350	29450	29450	29450	29450	0
37	20240430	185200	845425350	29450	29450	29450	29450	0
38	20240430	185100	845425350	29450	29450	29450	29450	0
39	20240430	185000	845425350	29450	29450	29450	29450	0
40	20240430	184900	845425350	29450	29450	29450	29450	0
41	20240430	184800	845425350	29450	29450	29450	29450	0
42	20240430	184700	845425350	29450	29450	29450	29450	0
43	20240430	184600	845425350	29450	29450	29450	29450	0
44	20240430	184500	845425350	29450	29450	29450	29450	0
45	20240430	184400	845425350	29450	29450	29450	29450	0
46	20240430	184300	845425350	29450	29450	29450	29450	0
47	20240430	184200	845425350	29450	29450	29450	29450	0
48	20240430	184100	845425350	29450	29450	29450	29450	0
49	20240430	184000	845425350	29450	29450	29450	29450	0
50	20240430	183900	845425350	29450	29450	29450	29450	0
51	20240430	183800	845425350	29450	29450	29450	29450	0
52	20240430	183700	845425350	29450	29450	29450	29450	0
53	20240430	183600	845425350	29450	29450	29450	29450	0
54	20240430	183500	845425350	29450	29450	29450	29450	0
55	20240430	183400	845425350	29450	29450	29450	29450	0
56	20240430	183300	845425350	29450	29450	29450	29450	0
57	20240430	183200	845425350	29450	29450	29450	29450	0
58	20240430	183100	845425350	29450	29450	29450	29450	0
59	20240430	183000	845425350	29450	29450	29450	29450	0
60	20240430	182900	845425350	29450	29450	29450	29450	0
61	20240430	182800	845425350	29450	29450	29450	29450	0
62	20240430	182700	845425350	29450	29450	29450	29450	1359
63	20240430	182600	845425350	29450	29450	29450	29450	0
64	20240430	182500	845425350	29450	29450	29450	29450	0
65	20240430	182400	845425350	29450	29450	29450	29450	0
66	20240430	182300	845425350	29450	29450	29450	29450	0
67	20240430	182200	845425350	29450	29450	29450	29450	0
68	20240430	182100	845425350	29450	29450	29450	29450	0
69	20240430	182000	845425350	29450	29450	29450	29450	0
70	20240430	181900	845425350	29450	29450	29450	29450	0
71	20240430	181800	845425350	29450	29450	29450	29450	0
72	20240430	181700	845425350	29450	29450	29450	29450	0
73	20240430	181600	845425350	29450	29450	29450	29450	0
74	20240430	181500	845425350	29450	29450	29450	29450	0
75	20240430	181400	845425350	29450	29450	29450	29450	0
76	20240430	181300	845425350	29450	29450	29450	29450	0
77	20240430	181200	845425350	29450	29450	29450	29450	0
78	20240430	181100	845425350	29450	29450	29450	29450	0
79	20240430	181000	845425350	29450	29450	29450	29450	0
80	20240430	180900	845425350	29450	29450	29450	29450	0
81	20240430	180800	845425350	29450	29450	29450	29450	0
82	20240430	180700	845425350	29450	29450	29450	29450	0
83	20240430	180600	845425350	29450	29450	29450	29450	0
84	20240430	180500	845425350	29450	29450	29450	29450	0
85	20240430	180400	845425350	29450	29450	29450	29450	0
86	20240430	180300	845425350	29450	29450	29450	29450	0
87	20240430	180200	845425350	29450	29450	29450	29450	0
88	20240430	180100	845425350	29450	29450	29450	29450	0
89	20240430	180000	845425350	29450	29450	29450	29450	0
90	20240430	175900	845425350	29450	29450	29450	29450	0
91	20240430	175800	845425350	29450	29450	29450	29450	0
92	20240430	175700	845425350	29450	29450	29450	29450	1359
93	20240430	175600	845425350	29450	29450	29450	29450	0
94	20240430	175500	845425350	29450	29450	29450	29450	0
95	20240430	175400	845425350	29450	29450	29450	29450	0
96	20240430	175300	845425350	29450	29450	29450	29450	0
97	20240430	175200	845425350	29450	29450	29450	29450	0
98	20240430	175100	845425350	29450	29450	29450	29450	0
99	20240430	175000	845425350	29450	29450	29450	29450	0
100	20240430	174900	845425350	29450	29450	29450	29450	0
101	20240430	174800	845425350	29450	29450	29450	29450	0
102	20240430	174700	845425350	29450	29450	29450	29450	0
103	20240430	174600	845425350	29450	29450	29450	29450	0
104	20240430	174500	845425350	29450	29450	29450	29450	0
105	20240430	174400	845425350	29450	29450	29450	29450	0
106	20240430	174300	845425350	29450	29450	29450	29450	0
107	20240430	174200	845425350	29450	29450	29450	29450	0
108	20240430	174100	845425350	29450	29450	29450	29450	0
109	20240430	174000	845425350	29450	29450	29450	29450	0
110	20240430	173900	845425350	29450	29450	29450	29450	0
111	20240430	173800	845425350	29450	29450	29450	29450	0
112	20240430	173700	845425350	29450	29450	29450	29450	0
113	20240430	173600	845425350	29450	29450	29450	29450	0
114	20240430	173500	845425350	29450	29450	29450	29450	0
115	20240430	173400	845425350	29450	29450	29450	29450	0
116	20240430	173300	845425350	29450	29450	29450	29450	0
117	20240430	173200	845425350	29450	29450	29450	29450	0
118	20240430	173100	845425350	29450	29450	29450	29450	0
119	20240430	173000	845425350	29450	29450	29450	29450	0
120	20240430	172900	845425350	29450	29450	29450	29450	0
121	20240430	172800	845425350	29450	29450	29450	29450	0
122	20240430	172700	845425350	29450	29450	29450	29450	1359
123	20240430	172600	845425350	29450	29450	29450	29450	0
124	20240430	172500	845425350	29450	29450	29450	29450	0
125	20240430	172400	845425350	29450	29450	29450	29450	0
126	20240430	172300	845425350	29450	29450	29450	29450	0
127	20240430	172200	845425350	29450	29450	29450	29450	0
128	20240430	172100	845425350	29450	29450	29450	29450	0
129	20240430	172000	845425350	29450	29450	29450	29450	0
130	20240430	171900	845425350	29450	29450	29450	29450	0
131	20240430	171800	845425350	29450	29450	29450	29450	0
132	20240430	171700	845425350	29450	29450	29450	29450	0
133	20240430	171600	845425350	29450	29450	29450	29450	0
134	20240430	171500	845425350	29450	29450	29450	29450	0
135	20240430	171400	845425350	29450	29450	29450	29450	0
136	20240430	171300	845425350	29450	29450	29450	29450	0
137	20240430	171200	845425350	29450	29450	29450	29450	0
138	20240430	171100	845425350	29450	29450	29450	29450	0
139	20240430	171000	845425350	29450	29450	29450	29450	0
140	20240430	170900	845425350	29450	29450	29450	29450	0
141	20240430	170800	845425350	29450	29450	29450	29450	0
142	20240430	170700	845425350	29450	29450	29450	29450	0
143	20240430	170600	845425350	29450	29450	29450	29450	0
144	20240430	170500	845425350	29450	29450	29450	29450	0
145	20240430	170400	845425350	29450	29450	29450	29450	0
146	20240430	170300	845425350	29450	29450	29450	29450	0
147	20240430	170200	845425350	29450	29450	29450	29450	0
148	20240430	170100	845425350	29450	29450	29450	29450	0
149	20240430	170000	845425350	29450	29450	29450	29450	0
150	20240430	165900	845425350	29450	29450	29450	29450	0
151	20240430	165800	845425350	29450	29450	29450	29450	0
152	20240430	165700	845425350	29450	29450	29450	29450	1359
153	20240430	165600	845425350	29450	29450	29450	29450	0
154	20240430	165500	845425350	29450	29450	29450	29450	0
155	20240430	165400	845425350	29450	29450	29450	29450	0
156	20240430	165300	845425350	29450	29450	29450	29450	0
157	20240430	165200	845425350	29450	29450	29450	29450	0
158	20240430	165100	845425350	29450	29450	29450	29450	0
159	20240430	165000	845425350	29450	29450	29450	29450	0
160	20240430	164900	845425350	29450	29450	29450	29450	0
161	20240430	164800	845425350	29450	29450	29450	29450	0
162	20240430	164700	845425350	29450	29450	29450	29450	0
163	20240430	164600	845425350	29450	29450	29450	29450	0
164	20240430	164500	845425350	29450	29450	29450	29450	0
165	20240430	164400	845425350	29450	29450	29450	29450	0
166	20240430	164300	845425350	29450	29450	29450	29450	0
167	20240430	164200	845425350	29450	29450	29450	29450	0
168	20240430	164100	845425350	29450	29450	29450	29450	0
169	20240430	164000	845425350	29450	29450	29450	29450	0
170	20240430	163900	845425350	29450	29450	29450	29450	0
171	20240430	163800	845425350	29450	29450	29450	29450	0
172	20240430	163700	845425350	29450	29450	29450	29450	0
173	20240430	163600	845425350	29450	29450	29450	29450	0
174	20240430	163500	845425350	29450	29450	29450	29450	0
175	20240430	163400	845425350	29450	29450	29450	29450	0
176	20240430	163300	845425350	29450	29450	29450	29450	0
177	20240430	163200	845425350	29450	29450	29450	29450	0
178	20240430	163100	845425350	29450	29450	29450	29450	0
179	20240430	163000	845425350	29450	29450	29450	29450	0
180	20240430	162900	845425350	29450	29450	29450	29450	0
181	20240430	162800	845425350	29450	29450	29450	29450	0
182	20240430	162700	845425350	29450	29450	29450	29450	1359
183	20240430	162600	845425350	29450	29450	29450	29450	0
184	20240430	162500	845425350	29450	29450	29450	29450	0
185	20240430	162400	845425350	29450	29450	29450	29450	0
186	20240430	162300	845425350	29450	29450	29450	29450	0
187	20240430	162200	845425350	29450	29450	29450	29450	0
188	20240430	162100	845425350	29450	29450	29450	29450	0
189	20240430	162000	845425350	29450	29450	29450	29450	0
190	20240430	161900	845425350	29450	29450	29450	29450	0
191	20240430	161800	845425350	29450	29450	29450	29450	0
192	20240430	161700	845425350	29450	29450	29450	29450	0
193	20240430	161600	845425350	29450	29450	29450	29450	0
194	20240430	161500	845425350	29450	29450	29450	29450	0
195	20240430	161400	845425350	29450	29450	29450	29450	0
196	20240430	161300	845425350	29450	29450	29450	29450	0
197	20240430	161200	845425350	29450	29450	29450	29450	0
198	20240430	161100	845425350	29450	29450	29450	29450	0
199	20240430	161000	845425350	29450	29450	29450	29450	0
200	20240430	160900	845425350	29450	29450	29450	29450	0
201	20240430	160800	845425350	29450	29450	29450	29450	0
202	20240430	160700	845425350	29450	29450	29450	29450	0
203	20240430	160600	845425350	29450	29450	29450	29450	0
204	20240430	160500	845425350	29450	29450	29450	29450	0
205	20240430	160400	845425350	29450	29450	29450	29450	0
206	20240430	160300	845425350	29450	29450	29450	29450	0
207	20240430	160200	845425350	29450	29450	29450	29450	0
208	20240430	160100	845425350	29450	29450	29450	29450	0
209	20240430	160000	845425350	29450	29450	29450	29450	0
210	20240430	155900	845425350	29450	29450	29450	29450	0
211	20240430	155800	845425350	29450	29450	29450	29450	0
212	20240430	155700	845425350	29450	29450	29450	29450	1359
213	20240430	155600	845425350	29450	29450	29450	29450	0
214	20240430	155500	845425350	29450	29450	29450	29450	0
215	20240430	155400	845425350	29450	29450	29450	29450	0
216	20240430	155300	845425350	29450	29450	29450	29450	0
217	20240430	155200	845425350	29450	29450	29450	29450	0
218	20240430	155100	845425350	29450	29450	29450	29450	0
219	20240430	155000	845425350	29450	29450	29450	29450	0
220	20240430	154900	845425350	29450	29450	29450	29450	0
221	20240430	154800	845425350	29450	29450	29450	29450	0
222	20240430	154700	845425350	29450	29450	29450	29450	0
223	20240430	154600	845425350	29450	29450	29450	29450	0
224	20240430	154500	845425350	29450	29450	29450	29450	0
225	20240430	154400	845425350	29450	29450	29450	29450	0
226	20240430	154300	845425350	29450	29450	29450	29450	0
227	20240430	154200	845425350	29450	29450	29450	29450	0
228	20240430	154100	845425350	29450	29450	29450	29450	0
229	20240430	154000	845425350	29450	29450	29450	29450	0
230	20240430	153900	845425350	29450	29450	29450	29450	0
231	20240430	153800	845425350	29450	29450	29450	29450	0
232	20240430	153700	845425350	29450	29450	29450	29450	0
233	20240430	153600	845425350	29450	29450	29450	29450	0
234	20240430	153500	845425350	29450	29450	29450	29450	0
235	20240430	153400	845425350	29450	29450	29450	29450	0
236	20240430	153300	845425350	29450	29450	29450	29450	0
237	20240430	153200	845425350	29450	29450	29450	29450	0
238	20240430	153100	845425350	29450	29450	29450	29450	0
239	20240430	153000	845425350	29450	29450	29450	29450	1359
240	20240430	152900	805402800	29450	29450	29450	29450	0
241	20240430	152800	805402800	29450	29450	29450	29450	0
242	20240430	152700	805402800	29450	29450	29450	29450	0
243	20240430	152600	805402800	29450	29450	29450	29450	0
244	20240430	152500	805402800	29450	29450	29450	29450	0
245	20240430	152400	805402800	29450	29450	29450	29450	0
246	20240430	152300	805402800	29450	29450	29450	29450	0
247	20240430	152200	805402800	29450	29450	29450	29450	0
248	20240430	152100	805402800	29450	29450	29450	29450	0
249	20240430	152000	805402800	29450	29450	29450	29450	0
250	20240430	151900	805402800	29450	29500	29500	29450	61
251	20240430	151800	803605800	29500	29500	29550	29450	115
252	20240430	151700	800213400	29450	29450	29450	29450	15
253	20240430	151600	799771650	29500	29450	29500	29450	38
254	20240430	151500	798652250	29500	29450	29500	29450	50
255	20240430	151400	797177300	29450	29500	29500	29450	76
256	20240430	151300	794935350	29450	29500	29500	29450	20
257	20240430	151200	794346000	29500	29450	29500	29450	5
258	20240430	151100	794198650	29450	29500	29500	29450	2
259	20240430	151000	794139700	29450	29500	29500	29450	197
260	20240430	150900	788332400	29550	29550	29600	29550	18
261	20240430	150800	787800450	29500	29500	29500	29500	8
262	20240430	150700	787564450	29500	29550	29550	29500	140
263	20240430	150600	783430900	29550	29550	29550	29500	43
264	20240430	150500	782160500	29550	29550	29550	29500	43
265	20240430	150400	780889900	29550	29550	29550	29500	64
266	20240430	150300	779000950	29500	29550	29550	29500	41
267	20240430	150200	777789800	29550	29550	29550	29550	6
268	20240430	150100	777612500	29500	29500	29500	29500	58
269	20240430	150000	775901500	29500	29550	29550	29500	35
270	20240430	145900	774867850	29600	29500	29600	29500	59
271	20240430	145800	773125400	29500	29500	29500	29500	12
272	20240430	145700	772771400	29400	29400	29500	29400	24
273	20240430	145600	772064000	29400	29500	29550	29400	89
274	20240430	145500	769439000	29550	29550	29600	29550	53
275	20240430	145400	767870550	29550	29550	29550	29450	78
276	20240430	145300	765567200	29500	29500	29500	29400	86
277	20240430	145200	763030700	29500	29500	29550	29500	34
278	20240430	145100	762027650	29650	29400	29650	29350	231
279	20240430	145000	755234450	29350	29350	29400	29350	59
280	20240430	144900	753500250	29400	29350	29400	29300	106
281	20240430	144800	750384150	29350	29350	29350	29350	316
282	20240430	144700	741109550	29300	29350	29350	29300	202
283	20240430	144600	735180900	29300	29300	29300	29300	8
284	20240430	144500	734946500	29300	29400	29400	29300	7
285	20240430	144400	734740800	29300	29400	29400	29300	7
286	20240430	144300	734535600	29300	29300	29300	29300	7
287	20240430	144200	734330500	29300	29300	29300	29300	1
288	20240430	144100	734301200	29300	29350	29400	29300	1273
289	20240430	144000	696995750	29350	29350	29400	29350	31
290	20240430	143900	696084750	29350	29350	29350	29350	3
291	20240430	143800	695996700	29350	29400	29400	29350	187
292	20240430	143700	690507950	29350	29350	29350	29350	1
293	20240430	143600	690478600	29300	29350	29350	29300	58
294	20240430	143500	688776650	29300	29300	29300	29300	16
295	20240430	143400	688307850	29300	29350	29350	29300	1410
296	20240430	143300	646958050	29300	29300	29350	29300	21
297	20240430	143200	646342350	29350	29350	29350	29350	561
298	20240430	143100	629877000	29350	29400	29400	29300	1297
299	20240430	143000	591797400	29400	29400	29450	29400	8
300	20240430	142900	591562150	29450	29400	29450	29400	240
301	20240430	142800	584494200	29400	29400	29400	29400	6
302	20240430	142700	584317800	29400	29400	29400	29400	1
303	20240430	142600	584288400	29400	29400	29400	29400	8
304	20240430	142500	584053200	29400	29400	29400	29400	1
305	20240430	142400	584023800	29400	29400	29400	29400	6
306	20240430	142300	583847400	29400	29400	29400	29400	8
307	20240430	142200	583612200	29400	29400	29400	29400	1
308	20240430	142100	583582800	29400	29450	29450	29400	1077
309	20240430	142000	551915200	29450	29500	29500	29400	3011
310	20240430	141900	463194500	29500	29500	29500	29500	1
311	20240430	141800	463165000	29500	29500	29500	29500	1
312	20240430	141700	463135500	29500	29550	29550	29500	51
313	20240430	141600	461628500	29500	29500	29500	29500	13
314	20240430	141500	461245000	29500	29550	29550	29500	6
315	20240430	141400	461067750	29550	29550	29550	29550	2
316	20240430	141300	461008650	29550	29550	29550	29550	22
317	20240430	141200	460358550	29550	29550	29550	29550	96
318	20240430	141100	457521750	29500	29500	29500	29500	1
319	20240430	141000	457492250	29500	29500	29500	29500	8
320	20240430	140900	457256250	29500	29500	29500	29500	1
321	20240430	140800	457226750	29500	29500	29500	29500	6
322	20240430	140700	457049750	29500	29550	29550	29500	2
323	20240430	140600	456990700	29500	29500	29500	29500	7
324	20240430	140500	456784200	29550	29500	29550	29500	2
325	20240430	140400	456725150	29500	29500	29500	29500	6
326	20240430	140300	456548150	29500	29500	29500	29500	8
327	20240430	140200	456312150	29500	29500	29500	29500	1
328	20240430	140100	456282650	29500	29500	29500	29500	6
329	20240430	140000	456105650	29500	29500	29550	29500	29
330	20240430	135900	455249250	29500	29550	29550	29500	17
331	20240430	135800	454746950	29500	29500	29500	29500	4
332	20240430	135700	454628950	29500	29500	29500	29500	121
333	20240430	135600	451059450	29500	29550	29550	29500	20
334	20240430	135500	450469150	29550	29550	29550	29550	1
335	20240430	135400	450439600	29550	29550	29550	29550	93
336	20240430	135300	447691450	29550	29550	29550	29550	8
337	20240430	135200	447455050	29550	29550	29550	29550	8
338	20240430	135100	447218650	29550	29550	29550	29550	1
339	20240430	135000	447189100	29550	29550	29550	29550	10
340	20240430	134900	446893600	29550	29550	29550	29550	0
341	20240430	134800	446893600	29550	29550	29550	29550	8
342	20240430	134700	446657200	29550	29550	29550	29550	0
343	20240430	134600	446657200	29550	29550	29550	29550	29
344	20240430	134500	445800250	29550	29550	29550	29500	63
345	20240430	134400	443938650	29500	29500	29500	29500	9
346	20240430	134300	443673150	29500	29500	29500	29500	7
347	20240430	134200	443466650	29500	29500	29500	29500	3
348	20240430	134100	443378150	29500	29500	29500	29500	1
349	20240430	134000	443348650	29500	29500	29500	29500	16
350	20240430	133900	442876650	29550	29500	29550	29500	213
351	20240430	133800	436591650	29450	29500	29500	29450	1817
352	20240430	133700	382991650	29550	29600	29600	29550	1690
353	20240430	133600	333017100	29600	29600	29600	29600	49
354	20240430	133500	331566700	29600	29600	29600	29600	8
355	20240430	133400	331329900	29600	29600	29600	29600	19
356	20240430	133300	330767500	29600	29600	29600	29600	10
357	20240430	133200	330471500	29600	29600	29600	29600	22
358	20240430	133100	329820300	29600	29600	29600	29600	37
359	20240430	133000	328725100	29600	29650	29650	29600	10
360	20240430	132900	328429000	29600	29600	29600	29600	20
361	20240430	132800	327837000	29600	29600	29600	29600	6
362	20240430	132700	327659400	29600	29600	29600	29600	22
363	20240430	132600	327008200	29600	29600	29600	29600	8
364	20240430	132500	326771400	29600	29600	29600	29600	31
365	20240430	132400	325853800	29600	29600	29600	29600	14
366	20240430	132300	325439400	29600	29650	29650	29600	716
367	20240430	132200	304235800	29650	29650	29650	29650	14
368	20240430	132100	303820700	29650	29650	29650	29650	39
369	20240430	132000	302664350	29650	29650	29650	29650	12
370	20240430	131900	302308550	29650	29650	29650	29650	20
371	20240430	131800	301715550	29650	29650	29650	29650	6
372	20240430	131700	301537650	29650	29650	29650	29650	12
373	20240430	131600	301181850	29650	29650	29650	29650	29
374	20240430	131500	300322000	29650	29700	29700	29650	4
375	20240430	131400	300203350	29650	29650	29650	29650	135
376	20240430	131300	296200600	29650	29650	29650	29650	8
377	20240430	131200	295963400	29650	29650	29650	29650	20
378	20240430	131100	295370400	29650	29650	29650	29650	22
379	20240430	131000	294718100	29650	29650	29650	29650	10
380	20240430	130900	294421600	29650	29650	29650	29650	37
381	20240430	130800	293324550	29650	29650	29650	29650	268
382	20240430	130700	285378350	29650	29650	29650	29650	13
383	20240430	130600	284992900	29650	29650	29700	29650	26
384	20240430	130500	284221950	29650	29650	29650	29650	1
385	20240430	130400	284192300	29700	29650	29700	29650	57
386	20240430	130300	282502200	29650	29650	29650	29650	8
387	20240430	130200	282265000	29650	29650	29650	29650	9
388	20240430	130100	281998150	29650	29650	29650	29650	23
389	20240430	130000	281316200	29650	29650	29650	29650	16
390	20240430	125900	280841800	29650	29650	29650	29650	1
391	20240430	125800	280812150	29650	29650	29650	29650	5
392	20240430	125700	280663900	29650	29650	29650	29650	1
393	20240430	125600	280634250	29650	29650	29650	29650	16
394	20240430	125500	280159850	29650	29650	29650	29650	1
395	20240430	125400	280130200	29650	29650	29650	29650	3
396	20240430	125300	280041250	29650	29650	29650	29650	11
397	20240430	125200	279715100	29700	29650	29700	29650	7
398	20240430	125100	279507500	29650	29650	29650	29650	3
399	20240430	125000	279418550	29650	29650	29650	29650	8
400	20240430	124900	279181350	29650	29650	29650	29650	4
401	20240430	124800	279062750	29700	29650	29700	29650	36
402	20240430	124700	277993850	29650	29650	29650	29650	3
403	20240430	124600	277904900	29650	29700	29700	29650	57
404	20240430	124500	276212350	29650	29650	29650	29650	3
405	20240430	124400	276123400	29650	29650	29650	29650	6
406	20240430	124300	275945500	29650	29650	29650	29650	11
407	20240430	124200	275619350	29650	29650	29650	29650	1
408	20240430	124100	275589700	29650	29650	29650	29650	3
409	20240430	124000	275500750	29650	29650	29650	29650	13
410	20240430	123900	275115300	29650	29650	29650	29650	4
411	20240430	123800	274996700	29700	29700	29700	29700	5
412	20240430	123700	274848200	29650	29650	29650	29650	2
413	20240430	123600	274788900	29650	29650	29650	29650	216
414	20240430	123500	268384500	29650	29600	29650	29600	362
415	20240430	123400	257652050	29600	29600	29600	29600	1
416	20240430	123300	257622450	29600	29600	29600	29600	9
417	20240430	123200	257356050	29650	29600	29650	29600	10
418	20240430	123100	257059850	29600	29600	29600	29600	3
419	20240430	123000	256971050	29600	29600	29600	29600	11
420	20240430	122900	256645450	29600	29600	29600	29600	1
421	20240430	122800	256615850	29600	29600	29600	29600	18
422	20240430	122700	256083050	29600	29600	29600	29600	1
423	20240430	122600	256053450	29600	29600	29600	29600	11
424	20240430	122500	255727850	29600	29600	29600	29600	1
425	20240430	122400	255698250	29600	29600	29600	29600	9
426	20240430	122300	255431850	29600	29600	29600	29600	337
427	20240430	122200	245456650	29600	29600	29600	29600	4
428	20240430	122100	245338250	29600	29600	29600	29600	2
429	20240430	122000	245279050	29600	29600	29600	29600	46
430	20240430	121900	243917450	29600	29600	29600	29600	1
431	20240430	121800	243887850	29600	29600	29600	29600	4
432	20240430	121700	243769450	29600	29650	29650	29600	11
433	20240430	121600	243443350	29600	29600	29600	29600	35
434	20240430	121500	242407350	29600	29600	29600	29600	1
435	20240430	121400	242377750	29600	29600	29600	29600	3
436	20240430	121300	242288950	29600	29600	29600	29600	8
437	20240430	121200	242052150	29600	29600	29650	29600	11
438	20240430	121100	241726500	29600	29600	29600	29600	1
439	20240430	121000	241696900	29600	29600	29600	29600	9
440	20240430	120900	241430500	29600	29600	29600	29600	1
441	20240430	120800	241400900	29600	29600	29650	29600	19
442	20240430	120700	240838000	29600	29600	29600	29600	3
443	20240430	120600	240749200	29600	29600	29600	29600	8
444	20240430	120500	240512400	29600	29600	29600	29600	4
445	20240430	120400	240394000	29600	29600	29600	29600	6
446	20240430	120300	240216400	29600	29600	29600	29600	10
447	20240430	120200	239920400	29650	29650	29650	29650	23
448	20240430	120100	239238450	29650	29600	29650	29600	4
449	20240430	120000	239120000	29600	29600	29600	29600	11
450	20240430	115900	238794400	29600	29600	29600	29600	2
451	20240430	115800	238735200	29650	29650	29650	29650	50
452	20240430	115700	237252700	29650	29650	29650	29600	113
453	20240430	115600	233902350	29600	29600	29600	29600	0
454	20240430	115500	233902350	29600	29600	29650	29600	5
455	20240430	115400	233754300	29650	29600	29650	29600	76
456	20240430	115300	231502100	29600	29600	29600	29600	2
457	20240430	115200	231442900	29600	29600	29600	29600	16
458	20240430	115100	230969300	29600	29600	29600	29600	3
459	20240430	115000	230880500	29600	29600	29600	29600	16
460	20240430	114900	230406900	29600	29600	29600	29600	2
461	20240430	114800	230347700	29600	29600	29600	29600	0
462	20240430	114700	230347700	29600	29600	29600	29600	3
463	20240430	114600	230258900	29600	29600	29600	29600	2
464	20240430	114500	230199700	29600	29600	29600	29600	0
465	20240430	114400	230199700	29600	29600	29600	29600	2
466	20240430	114300	230140500	29600	29600	29600	29600	0
467	20240430	114200	230140500	29600	29600	29600	29600	3
468	20240430	114100	230051700	29600	29600	29600	29600	39
469	20240430	114000	228897300	29600	29600	29600	29600	2
470	20240430	113900	228838100	29650	29650	29650	29650	0
471	20240430	113800	228838100	29650	29600	29650	29600	5
472	20240430	113700	228690000	29600	29600	29600	29600	0
473	20240430	113600	228690000	29600	29600	29600	29600	2
474	20240430	113500	228630800	29600	29600	29600	29600	79
475	20240430	113400	226292400	29650	29650	29650	29650	2
476	20240430	113300	226233100	29650	29650	29650	29650	49
477	20240430	113200	224780250	29650	29650	29650	29650	2
478	20240430	113100	224720950	29700	29700	29700	29700	10
479	20240430	113000	224423950	29650	29650	29650	29650	3
480	20240430	112900	224335000	29650	29650	29650	29650	2
481	20240430	112800	224275700	29650	29650	29650	29650	2
482	20240430	112700	224216400	29650	29650	29650	29650	0
483	20240430	112600	224216400	29650	29650	29650	29650	177
484	20240430	112500	218968350	29650	29650	29650	29650	1
485	20240430	112400	218938700	29600	29650	29650	29600	8
486	20240430	112300	218701650	29600	29600	29600	29600	2
487	20240430	112200	218642450	29650	29650	29650	29650	1
488	20240430	112100	218612800	29650	29600	29650	29600	8
489	20240430	112000	218375750	29650	29650	29650	29650	76
490	20240430	111900	216122350	29650	29650	29650	29650	41
491	20240430	111800	214906700	29700	29700	29700	29700	18
492	20240430	111700	214372100	29700	29650	29700	29650	8
493	20240430	111600	214134650	29650	29650	29650	29650	0
494	20240430	111500	214134650	29650	29700	29700	29650	3
495	20240430	111400	214045650	29700	29700	29700	29700	0
496	20240430	111300	214045650	29700	29650	29700	29650	3
497	20240430	111200	213956650	29700	29700	29700	29700	0
498	20240430	111100	213956650	29700	29650	29700	29650	4
499	20240430	111000	213838000	29600	29600	29600	29600	0
500	20240430	110900	213838000	29600	29650	29650	29600	34
501	20240430	110800	212830000	29650	29650	29650	29650	5
502	20240430	110700	212681750	29650	29700	29700	29650	22
503	20240430	110600	212029400	29650	29650	29650	29650	0
504	20240430	110500	212029400	29650	29650	29650	29650	2
505	20240430	110400	211970100	29650	29650	29650	29650	3
506	20240430	110300	211881150	29600	29650	29650	29600	9
507	20240430	110200	211614450	29600	29600	29650	29600	20
508	20240430	110100	211021650	29600	29600	29600	29600	2
509	20240430	110000	210962450	29600	29600	29600	29600	1
510	20240430	105900	210932850	29600	29600	29600	29600	258
511	20240430	105800	203296050	29600	29600	29600	29550	219
512	20240430	105700	196813750	29650	29650	29650	29650	1
513	20240430	105600	196784100	29600	29600	29600	29600	4
514	20240430	105500	196665700	29600	29600	29600	29600	0
515	20240430	105400	196665700	29600	29600	29600	29600	3
516	20240430	105300	196576900	29600	29600	29600	29600	0
517	20240430	105200	196576900	29600	29600	29600	29600	2
518	20240430	105100	196517700	29600	29600	29600	29600	39
519	20240430	105000	195363300	29600	29600	29600	29600	3
520	20240430	104900	195274500	29600	29600	29600	29600	42
521	20240430	104800	194031300	29600	29600	29600	29600	2
522	20240430	104700	193972100	29600	29600	29600	29600	0
523	20240430	104600	193972100	29600	29600	29600	29600	3
524	20240430	104500	193883300	29600	29600	29600	29600	0
525	20240430	104400	193883300	29600	29600	29600	29600	87
526	20240430	104300	191308100	29650	29650	29650	29650	92
527	20240430	104200	188580300	29650	29700	29700	29650	40
528	20240430	104100	187394000	29650	29700	29700	29650	37
529	20240430	104000	186295850	29650	29650	29650	29650	2
530	20240430	103900	186236550	29650	29650	29650	29650	2
531	20240430	103800	186177250	29700	29650	29700	29650	21
532	20240430	103700	185554550	29700	29700	29700	29700	22
533	20240430	103600	184901150	29750	29750	29750	29750	16
534	20240430	103500	184425150	29700	29700	29700	29700	2
535	20240430	103400	184365750	29700	29700	29700	29700	26
536	20240430	103300	183593550	29700	29650	29700	29650	90
537	20240430	103200	180920700	29650	29650	29650	29650	0
538	20240430	103100	180920700	29650	29600	29650	29600	13
539	20240430	103000	180535350	29700	29700	29700	29700	0
540	20240430	102900	180535350	29700	29650	29700	29550	913
541	20240430	102800	153500000	29700	29700	29700	29700	3
542	20240430	102700	153410900	29700	29700	29700	29700	39
543	20240430	102600	152252600	29700	29700	29700	29700	0
544	20240430	102500	152252600	29700	29700	29700	29700	2
545	20240430	102400	152193200	29700	29700	29700	29700	0
546	20240430	102300	152193200	29700	29700	29700	29700	3
547	20240430	102200	152104100	29700	29700	29700	29700	225
548	20240430	102100	145421600	29700	29700	29700	29700	2
549	20240430	102000	145362200	29700	29700	29700	29700	0
550	20240430	101900	145362200	29700	29700	29700	29700	3
551	20240430	101800	145273100	29750	29750	29750	29750	82
552	20240430	101700	142833600	29750	29750	29750	29750	2
553	20240430	101600	142774100	29800	29750	29800	29750	17
554	20240430	101500	142268150	29750	29750	29750	29750	0
555	20240430	101400	142268150	29750	29750	29750	29750	2
556	20240430	101300	142208650	29750	29800	29800	29750	77
557	20240430	101200	139917650	29800	29750	29800	29750	106
558	20240430	101100	136763900	29750	29750	29750	29750	32
559	20240430	101000	135811900	29800	29800	29800	29800	496
560	20240430	100900	121031100	29800	29800	29800	29800	4
561	20240430	100800	120911900	29800	29800	29800	29800	2
562	20240430	100700	120852300	29800	29800	29800	29800	0
563	20240430	100600	120852300	29800	29800	29800	29800	3
564	20240430	100500	120762900	29800	29800	29800	29800	0
565	20240430	100400	120762900	29800	29800	29800	29800	2
566	20240430	100300	120703300	29850	29850	29850	29850	0
567	20240430	100200	120703300	29850	29850	29850	29850	59
568	20240430	100100	118942150	29850	29850	29850	29850	39
569	20240430	100000	117778000	29850	29950	29950	29850	3
570	20240430	095900	117688350	29800	29800	29800	29800	1
571	20240430	095800	117658550	29800	29850	29950	29800	256
572	20240430	095700	110017000	29800	29800	29800	29800	36
573	20240430	095600	108944200	29800	29800	29800	29800	18
574	20240430	095500	108407800	29800	29800	29800	29800	18
575	20240430	095400	107871400	29850	29850	29850	29800	115
576	20240430	095300	104442000	29850	29850	29850	29850	3
577	20240430	095200	104352450	29800	29800	29800	29800	0
578	20240430	095100	104352450	29800	29800	29800	29800	2
579	20240430	095000	104292850	29850	29900	29900	29850	434
580	20240430	094900	91326050	29850	29850	29850	29850	3
581	20240430	094800	91236500	29900	29900	29900	29900	34
582	20240430	094700	90219900	29850	29850	29850	29850	2
583	20240430	094600	90160200	29850	29850	29850	29850	301
584	20240430	094500	81175350	29850	29800	29850	29800	46
585	20240430	094400	79802400	29800	29800	29800	29800	0
586	20240430	094300	79802400	29800	29800	29800	29800	80
587	20240430	094200	77418400	29800	29800	29800	29800	0
588	20240430	094100	77418400	29800	29850	29850	29800	4
589	20240430	094000	77299150	29800	29800	29800	29800	0
590	20240430	093900	77299150	29800	29800	29800	29800	2
591	20240430	093800	77239550	29800	29850	29850	29800	439
592	20240430	093700	64157050	29800	29800	29800	29800	141
593	20240430	093600	59955250	29800	29800	29800	29800	0
594	20240430	093500	59955250	29800	29800	29800	29800	3
595	20240430	093400	59865850	29800	29800	29800	29800	16
596	20240430	093300	59389050	29800	29800	29800	29800	2
597	20240430	093200	59329450	29850	29800	29850	29800	4
598	20240430	093100	59210200	29800	29800	29800	29800	0
599	20240430	093000	59210200	29800	29800	29800	29800	2
600	20240430	092900	59150600	29800	29800	29800	29800	33
601	20240430	092800	58167200	29800	29800	29850	29800	190
602	20240430	092700	52502250	29800	29800	29800	29800	2
603	20240430	092600	52442650	29850	29800	29850	29800	5
604	20240430	092500	52293500	29850	29850	29850	29850	40
605	20240430	092400	51099500	29800	29800	29800	29800	114
606	20240430	092300	47702300	29750	29750	29750	29750	0
607	20240430	092200	47702300	29750	29800	29800	29750	3
608	20240430	092100	47613000	29800	29800	29800	29800	67
609	20240430	092000	45616400	29800	29800	29850	29750	81
610	20240430	091900	43201200	29750	29750	29750	29750	0
611	20240430	091800	43201200	29750	29750	29750	29750	3
612	20240430	091700	43111950	29800	29850	29850	29800	122
613	20240430	091600	39471050	29750	29850	29850	29750	7
614	20240430	091500	39262300	29850	29850	29850	29800	52
615	20240430	091400	37712500	29800	29800	29800	29800	3
616	20240430	091300	37623100	29800	29800	29800	29800	39
617	20240430	091200	36460900	29800	29800	29850	29800	100
618	20240430	091100	33477750	29800	29750	29800	29700	186
619	20240430	091000	27939250	29750	29800	29800	29750	174
620	20240430	090900	22762650	29800	29800	29800	29800	0
621	20240430	090800	22762650	29800	29800	29800	29800	0
622	20240430	090700	22762650	29800	29800	29800	29800	35
623	20240430	090600	21719650	29850	29850	29850	29850	0
624	20240430	090500	21719650	29850	29750	29850	29600	592
625	20240430	090400	4142200	29800	29800	29800	29800	0
626	20240430	090300	4142200	29800	29800	29800	29800	0
627	20240430	090200	4142200	29800	29800	29800	29800	0
628	20240430	090100	4142200	29800	29800	29800	29800	51
629	20240430	090000	2622400	29800	29800	29800	29800	88