KissMeData/120030/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201700	198178800	98600	98600	98600	98600	30
3	20240430	201600	198178800	98600	98600	98600	98600	0
4	20240430	201500	198178800	98600	98600	98600	98600	0
5	20240430	201400	198178800	98600	98600	98600	98600	0
6	20240430	201300	198178800	98600	98600	98600	98600	0
7	20240430	201200	198178800	98600	98600	98600	98600	0
8	20240430	201100	198178800	98600	98600	98600	98600	0
9	20240430	201000	198178800	98600	98600	98600	98600	0
10	20240430	200900	198178800	98600	98600	98600	98600	0
11	20240430	200800	198178800	98600	98600	98600	98600	0
12	20240430	200700	198178800	98600	98600	98600	98600	0
13	20240430	200600	198178800	98600	98600	98600	98600	0
14	20240430	200500	198178800	98600	98600	98600	98600	0
15	20240430	200400	198178800	98600	98600	98600	98600	0
16	20240430	200300	198178800	98600	98600	98600	98600	0
17	20240430	200200	198178800	98600	98600	98600	98600	0
18	20240430	200100	198178800	98600	98600	98600	98600	0
19	20240430	200000	198178800	98600	98600	98600	98600	0
20	20240430	195900	198178800	98600	98600	98600	98600	0
21	20240430	195800	198178800	98600	98600	98600	98600	0
22	20240430	195700	198178800	98600	98600	98600	98600	0
23	20240430	195600	198178800	98600	98600	98600	98600	0
24	20240430	195500	198178800	98600	98600	98600	98600	0
25	20240430	195400	198178800	98600	98600	98600	98600	0
26	20240430	195300	198178800	98600	98600	98600	98600	0
27	20240430	195200	198178800	98600	98600	98600	98600	0
28	20240430	195100	198178800	98600	98600	98600	98600	0
29	20240430	195000	198178800	98600	98600	98600	98600	0
30	20240430	194900	198178800	98600	98600	98600	98600	0
31	20240430	194800	198178800	98600	98600	98600	98600	0
32	20240430	194700	198178800	98600	98600	98600	98600	30
33	20240430	194600	198178800	98600	98600	98600	98600	0
34	20240430	194500	198178800	98600	98600	98600	98600	0
35	20240430	194400	198178800	98600	98600	98600	98600	0
36	20240430	194300	198178800	98600	98600	98600	98600	0
37	20240430	194200	198178800	98600	98600	98600	98600	0
38	20240430	194100	198178800	98600	98600	98600	98600	0
39	20240430	194000	198178800	98600	98600	98600	98600	0
40	20240430	193900	198178800	98600	98600	98600	98600	0
41	20240430	193800	198178800	98600	98600	98600	98600	0
42	20240430	193700	198178800	98600	98600	98600	98600	0
43	20240430	193600	198178800	98600	98600	98600	98600	0
44	20240430	193500	198178800	98600	98600	98600	98600	0
45	20240430	193400	198178800	98600	98600	98600	98600	0
46	20240430	193300	198178800	98600	98600	98600	98600	0
47	20240430	193200	198178800	98600	98600	98600	98600	0
48	20240430	193100	198178800	98600	98600	98600	98600	0
49	20240430	193000	198178800	98600	98600	98600	98600	0
50	20240430	192900	198178800	98600	98600	98600	98600	0
51	20240430	192800	198178800	98600	98600	98600	98600	0
52	20240430	192700	198178800	98600	98600	98600	98600	0
53	20240430	192600	198178800	98600	98600	98600	98600	0
54	20240430	192500	198178800	98600	98600	98600	98600	0
55	20240430	192400	198178800	98600	98600	98600	98600	0
56	20240430	192300	198178800	98600	98600	98600	98600	0
57	20240430	192200	198178800	98600	98600	98600	98600	0
58	20240430	192100	198178800	98600	98600	98600	98600	0
59	20240430	192000	198178800	98600	98600	98600	98600	0
60	20240430	191900	198178800	98600	98600	98600	98600	0
61	20240430	191800	198178800	98600	98600	98600	98600	0
62	20240430	191700	198178800	98600	98600	98600	98600	30
63	20240430	191600	198178800	98600	98600	98600	98600	0
64	20240430	191500	198178800	98600	98600	98600	98600	0
65	20240430	191400	198178800	98600	98600	98600	98600	0
66	20240430	191300	198178800	98600	98600	98600	98600	0
67	20240430	191200	198178800	98600	98600	98600	98600	0
68	20240430	191100	198178800	98600	98600	98600	98600	0
69	20240430	191000	198178800	98600	98600	98600	98600	0
70	20240430	190900	198178800	98600	98600	98600	98600	0
71	20240430	190800	198178800	98600	98600	98600	98600	0
72	20240430	190700	198178800	98600	98600	98600	98600	0
73	20240430	190600	198178800	98600	98600	98600	98600	0
74	20240430	190500	198178800	98600	98600	98600	98600	0
75	20240430	190400	198178800	98600	98600	98600	98600	0
76	20240430	190300	198178800	98600	98600	98600	98600	0
77	20240430	190200	198178800	98600	98600	98600	98600	0
78	20240430	190100	198178800	98600	98600	98600	98600	0
79	20240430	190000	198178800	98600	98600	98600	98600	0
80	20240430	185900	198178800	98600	98600	98600	98600	0
81	20240430	185800	198178800	98600	98600	98600	98600	0
82	20240430	185700	198178800	98600	98600	98600	98600	0
83	20240430	185600	198178800	98600	98600	98600	98600	0
84	20240430	185500	198178800	98600	98600	98600	98600	0
85	20240430	185400	198178800	98600	98600	98600	98600	0
86	20240430	185300	198178800	98600	98600	98600	98600	0
87	20240430	185200	198178800	98600	98600	98600	98600	0
88	20240430	185100	198178800	98600	98600	98600	98600	0
89	20240430	185000	198178800	98600	98600	98600	98600	0
90	20240430	184900	198178800	98600	98600	98600	98600	0
91	20240430	184800	198178800	98600	98600	98600	98600	0
92	20240430	184700	198178800	98600	98600	98600	98600	30
93	20240430	184600	198178800	98600	98600	98600	98600	0
94	20240430	184500	198178800	98600	98600	98600	98600	0
95	20240430	184400	198178800	98600	98600	98600	98600	0
96	20240430	184300	198178800	98600	98600	98600	98600	0
97	20240430	184200	198178800	98600	98600	98600	98600	0
98	20240430	184100	198178800	98600	98600	98600	98600	0
99	20240430	184000	198178800	98600	98600	98600	98600	0
100	20240430	183900	198178800	98600	98600	98600	98600	0
101	20240430	183800	198178800	98600	98600	98600	98600	0
102	20240430	183700	198178800	98600	98600	98600	98600	0
103	20240430	183600	198178800	98600	98600	98600	98600	0
104	20240430	183500	198178800	98600	98600	98600	98600	0
105	20240430	183400	198178800	98600	98600	98600	98600	0
106	20240430	183300	198178800	98600	98600	98600	98600	0
107	20240430	183200	198178800	98600	98600	98600	98600	0
108	20240430	183100	198178800	98600	98600	98600	98600	0
109	20240430	183000	198178800	98600	98600	98600	98600	0
110	20240430	182900	198178800	98600	98600	98600	98600	0
111	20240430	182800	198178800	98600	98600	98600	98600	0
112	20240430	182700	198178800	98600	98600	98600	98600	0
113	20240430	182600	198178800	98600	98600	98600	98600	0
114	20240430	182500	198178800	98600	98600	98600	98600	0
115	20240430	182400	198178800	98600	98600	98600	98600	0
116	20240430	182300	198178800	98600	98600	98600	98600	0
117	20240430	182200	198178800	98600	98600	98600	98600	0
118	20240430	182100	198178800	98600	98600	98600	98600	0
119	20240430	182000	198178800	98600	98600	98600	98600	0
120	20240430	181900	198178800	98600	98600	98600	98600	0
121	20240430	181800	198178800	98600	98600	98600	98600	0
122	20240430	181700	198178800	98600	98600	98600	98600	30
123	20240430	181600	198178800	98600	98600	98600	98600	0
124	20240430	181500	198178800	98600	98600	98600	98600	0
125	20240430	181400	198178800	98600	98600	98600	98600	0
126	20240430	181300	198178800	98600	98600	98600	98600	0
127	20240430	181200	198178800	98600	98600	98600	98600	0
128	20240430	181100	198178800	98600	98600	98600	98600	0
129	20240430	181000	198178800	98600	98600	98600	98600	0
130	20240430	180900	198178800	98600	98600	98600	98600	0
131	20240430	180800	198178800	98600	98600	98600	98600	0
132	20240430	180700	198178800	98600	98600	98600	98600	0
133	20240430	180600	198178800	98600	98600	98600	98600	0
134	20240430	180500	198178800	98600	98600	98600	98600	0
135	20240430	180400	198178800	98600	98600	98600	98600	0
136	20240430	180300	198178800	98600	98600	98600	98600	0
137	20240430	180200	198178800	98600	98600	98600	98600	0
138	20240430	180100	198178800	98600	98600	98600	98600	0
139	20240430	180000	198178800	98600	98600	98600	98600	0
140	20240430	175900	198178800	98600	98600	98600	98600	0
141	20240430	175800	198178800	98600	98600	98600	98600	0
142	20240430	175700	198178800	98600	98600	98600	98600	0
143	20240430	175600	198178800	98600	98600	98600	98600	0
144	20240430	175500	198178800	98600	98600	98600	98600	0
145	20240430	175400	198178800	98600	98600	98600	98600	0
146	20240430	175300	198178800	98600	98600	98600	98600	0
147	20240430	175200	198178800	98600	98600	98600	98600	0
148	20240430	175100	198178800	98600	98600	98600	98600	0
149	20240430	175000	198178800	98600	98600	98600	98600	0
150	20240430	174900	198178800	98600	98600	98600	98600	0
151	20240430	174800	198178800	98600	98600	98600	98600	0
152	20240430	174700	198178800	98600	98600	98600	98600	30
153	20240430	174600	198178800	98600	98600	98600	98600	0
154	20240430	174500	198178800	98600	98600	98600	98600	0
155	20240430	174400	198178800	98600	98600	98600	98600	0
156	20240430	174300	198178800	98600	98600	98600	98600	0
157	20240430	174200	198178800	98600	98600	98600	98600	0
158	20240430	174100	198178800	98600	98600	98600	98600	0
159	20240430	174000	198178800	98600	98600	98600	98600	0
160	20240430	173900	198178800	98600	98600	98600	98600	0
161	20240430	173800	198178800	98600	98600	98600	98600	0
162	20240430	173700	198178800	98600	98600	98600	98600	0
163	20240430	173600	198178800	98600	98600	98600	98600	0
164	20240430	173500	198178800	98600	98600	98600	98600	0
165	20240430	173400	198178800	98600	98600	98600	98600	0
166	20240430	173300	198178800	98600	98600	98600	98600	0
167	20240430	173200	198178800	98600	98600	98600	98600	0
168	20240430	173100	198178800	98600	98600	98600	98600	0
169	20240430	173000	198178800	98600	98600	98600	98600	0
170	20240430	172900	198178800	98600	98600	98600	98600	0
171	20240430	172800	198178800	98600	98600	98600	98600	0
172	20240430	172700	198178800	98600	98600	98600	98600	0
173	20240430	172600	198178800	98600	98600	98600	98600	0
174	20240430	172500	198178800	98600	98600	98600	98600	0
175	20240430	172400	198178800	98600	98600	98600	98600	0
176	20240430	172300	198178800	98600	98600	98600	98600	0
177	20240430	172200	198178800	98600	98600	98600	98600	0
178	20240430	172100	198178800	98600	98600	98600	98600	0
179	20240430	172000	198178800	98600	98600	98600	98600	0
180	20240430	171900	198178800	98600	98600	98600	98600	0
181	20240430	171800	198178800	98600	98600	98600	98600	0
182	20240430	171700	198178800	98600	98600	98600	98600	30
183	20240430	171600	198178800	98600	98600	98600	98600	0
184	20240430	171500	198178800	98600	98600	98600	98600	0
185	20240430	171400	198178800	98600	98600	98600	98600	0
186	20240430	171300	198178800	98600	98600	98600	98600	0
187	20240430	171200	198178800	98600	98600	98600	98600	0
188	20240430	171100	198178800	98600	98600	98600	98600	0
189	20240430	171000	198178800	98600	98600	98600	98600	0
190	20240430	170900	198178800	98600	98600	98600	98600	0
191	20240430	170800	198178800	98600	98600	98600	98600	0
192	20240430	170700	198178800	98600	98600	98600	98600	0
193	20240430	170600	198178800	98600	98600	98600	98600	0
194	20240430	170500	198178800	98600	98600	98600	98600	0
195	20240430	170400	198178800	98600	98600	98600	98600	0
196	20240430	170300	198178800	98600	98600	98600	98600	0
197	20240430	170200	198178800	98600	98600	98600	98600	0
198	20240430	170100	198178800	98600	98600	98600	98600	0
199	20240430	170000	198178800	98600	98600	98600	98600	0
200	20240430	165900	198178800	98600	98600	98600	98600	0
201	20240430	165800	198178800	98600	98600	98600	98600	0
202	20240430	165700	198178800	98600	98600	98600	98600	0
203	20240430	165600	198178800	98600	98600	98600	98600	0
204	20240430	165500	198178800	98600	98600	98600	98600	0
205	20240430	165400	198178800	98600	98600	98600	98600	0
206	20240430	165300	198178800	98600	98600	98600	98600	0
207	20240430	165200	198178800	98600	98600	98600	98600	0
208	20240430	165100	198178800	98600	98600	98600	98600	0
209	20240430	165000	198178800	98600	98600	98600	98600	0
210	20240430	164900	198178800	98600	98600	98600	98600	0
211	20240430	164800	198178800	98600	98600	98600	98600	0
212	20240430	164700	198178800	98600	98600	98600	98600	30
213	20240430	164600	198178800	98600	98600	98600	98600	0
214	20240430	164500	198178800	98600	98600	98600	98600	0
215	20240430	164400	198178800	98600	98600	98600	98600	0
216	20240430	164300	198178800	98600	98600	98600	98600	0
217	20240430	164200	198178800	98600	98600	98600	98600	0
218	20240430	164100	198178800	98600	98600	98600	98600	0
219	20240430	164000	198178800	98600	98600	98600	98600	0
220	20240430	163900	198178800	98600	98600	98600	98600	0
221	20240430	163800	198178800	98600	98600	98600	98600	0
222	20240430	163700	198178800	98600	98600	98600	98600	0
223	20240430	163600	198178800	98600	98600	98600	98600	0
224	20240430	163500	198178800	98600	98600	98600	98600	0
225	20240430	163400	198178800	98600	98600	98600	98600	0
226	20240430	163300	198178800	98600	98600	98600	98600	0
227	20240430	163200	198178800	98600	98600	98600	98600	0
228	20240430	163100	198178800	98600	98600	98600	98600	0
229	20240430	163000	198178800	98600	98600	98600	98600	0
230	20240430	162900	198178800	98600	98600	98600	98600	0
231	20240430	162800	198178800	98600	98600	98600	98600	0
232	20240430	162700	198178800	98600	98600	98600	98600	0
233	20240430	162600	198178800	98600	98600	98600	98600	0
234	20240430	162500	198178800	98600	98600	98600	98600	0
235	20240430	162400	198178800	98600	98600	98600	98600	0
236	20240430	162300	198178800	98600	98600	98600	98600	0
237	20240430	162200	198178800	98600	98600	98600	98600	0
238	20240430	162100	198178800	98600	98600	98600	98600	0
239	20240430	162000	198178800	98600	98600	98600	98600	0
240	20240430	161900	198178800	98600	98600	98600	98600	0
241	20240430	161800	198178800	98600	98600	98600	98600	0
242	20240430	161700	198178800	98600	98600	98600	98600	30
243	20240430	161600	198178800	98600	98600	98600	98600	0
244	20240430	161500	198178800	98600	98600	98600	98600	0
245	20240430	161400	198178800	98600	98600	98600	98600	0
246	20240430	161300	198178800	98600	98600	98600	98600	0
247	20240430	161200	198178800	98600	98600	98600	98600	0
248	20240430	161100	198178800	98600	98600	98600	98600	0
249	20240430	161000	198178800	98600	98600	98600	98600	0
250	20240430	160900	198178800	98600	98600	98600	98600	0
251	20240430	160800	198178800	98600	98600	98600	98600	0
252	20240430	160700	198178800	98600	98600	98600	98600	0
253	20240430	160600	198178800	98600	98600	98600	98600	0
254	20240430	160500	198178800	98600	98600	98600	98600	0
255	20240430	160400	198178800	98600	98600	98600	98600	0
256	20240430	160300	198178800	98600	98600	98600	98600	0
257	20240430	160200	198178800	98600	98600	98600	98600	0
258	20240430	160100	198178800	98600	98600	98600	98600	0
259	20240430	160000	198178800	98600	98600	98600	98600	0
260	20240430	155900	198178800	98600	98600	98600	98600	0
261	20240430	155800	198178800	98600	98600	98600	98600	0
262	20240430	155700	198178800	98600	98600	98600	98600	0
263	20240430	155600	198178800	98600	98600	98600	98600	0
264	20240430	155500	198178800	98600	98600	98600	98600	0
265	20240430	155400	198178800	98600	98600	98600	98600	0
266	20240430	155300	198178800	98600	98600	98600	98600	0
267	20240430	155200	198178800	98600	98600	98600	98600	0
268	20240430	155100	198178800	98600	98600	98600	98600	0
269	20240430	155000	198178800	98600	98600	98600	98600	0
270	20240430	154900	198178800	98600	98600	98600	98600	0
271	20240430	154800	198178800	98600	98600	98600	98600	0
272	20240430	154700	198178800	98600	98600	98600	98600	30
273	20240430	154600	198178800	98600	98600	98600	98600	0
274	20240430	154500	198178800	98600	98600	98600	98600	0
275	20240430	154400	198178800	98600	98600	98600	98600	0
276	20240430	154300	198178800	98600	98600	98600	98600	0
277	20240430	154200	198178800	98600	98600	98600	98600	0
278	20240430	154100	198178800	98600	98600	98600	98600	0
279	20240430	154000	198178800	98600	98600	98600	98600	0
280	20240430	153900	198178800	98600	98600	98600	98600	0
281	20240430	153800	198178800	98600	98600	98600	98600	0
282	20240430	153700	198178800	98600	98600	98600	98600	0
283	20240430	153600	198178800	98600	98600	98600	98600	0
284	20240430	153500	198178800	98600	98600	98600	98600	0
285	20240430	153400	198178800	98600	98600	98600	98600	0
286	20240430	153300	198178800	98600	98600	98600	98600	0
287	20240430	153200	198178800	98600	98600	98600	98600	0
288	20240430	153100	198178800	98600	98600	98600	98600	0
289	20240430	153000	198178800	98600	98600	98600	98600	30
290	20240430	152900	195220800	98700	98700	98700	98700	0
291	20240430	152800	195220800	98700	98700	98700	98700	0
292	20240430	152700	195220800	98700	98700	98700	98700	0
293	20240430	152600	195220800	98700	98700	98700	98700	0
294	20240430	152500	195220800	98700	98700	98700	98700	0
295	20240430	152400	195220800	98700	98700	98700	98700	0
296	20240430	152300	195220800	98700	98700	98700	98700	0
297	20240430	152200	195220800	98700	98700	98700	98700	0
298	20240430	152100	195220800	98700	98700	98700	98700	0
299	20240430	152000	195220800	98700	98700	98700	98700	0
300	20240430	151900	195220800	98700	98100	98700	98100	4
301	20240430	151800	194827800	98100	98100	98100	98100	19
302	20240430	151700	192963900	98600	98600	98600	98600	0
303	20240430	151600	192963900	98600	98600	98600	98600	0
304	20240430	151500	192963900	98600	98600	98600	98600	0
305	20240430	151400	192963900	98600	98600	98600	98600	0
306	20240430	151300	192963900	98600	98600	98600	98600	0
307	20240430	151200	192963900	98600	98600	98600	98600	2
308	20240430	151100	192766700	98600	98600	98600	98600	0
309	20240430	151000	192766700	98600	98600	98600	98600	1
310	20240430	150900	192668100	98700	98700	98700	98700	0
311	20240430	150800	192668100	98700	98700	98700	98700	0
312	20240430	150700	192668100	98700	98700	98700	98700	0
313	20240430	150600	192668100	98700	98700	98700	98700	0
314	20240430	150500	192668100	98700	98700	98700	98700	9
315	20240430	150400	191779800	98700	98700	98700	98700	3
316	20240430	150300	191483700	98800	98800	98800	98800	0
317	20240430	150200	191483700	98800	98800	98800	98800	14
318	20240430	150100	190100500	98800	98800	98800	98800	0
319	20240430	150000	190100500	98800	98800	98800	98800	0
320	20240430	145900	190100500	98800	98800	98800	98800	0
321	20240430	145800	190100500	98800	98800	98800	98800	22
322	20240430	145700	187926900	98700	98700	98700	98700	0
323	20240430	145600	187926900	98700	98800	98800	98700	23
324	20240430	145500	185655000	98700	98700	98700	98700	24
325	20240430	145400	183286200	98100	98100	98100	98100	0
326	20240430	145300	183286200	98100	98600	98600	98100	3
327	20240430	145200	182990900	98600	98600	98600	98600	1
328	20240430	145100	182892300	98100	98100	98100	98100	0
329	20240430	145000	182892300	98100	98100	98100	98100	0
330	20240430	144900	182892300	98100	98100	98100	98100	0
331	20240430	144800	182892300	98100	98100	98100	98100	0
332	20240430	144700	182892300	98100	98100	98100	98100	0
333	20240430	144600	182892300	98100	98100	98100	98100	0
334	20240430	144500	182892300	98100	98100	98100	98100	0
335	20240430	144400	182892300	98100	98500	98500	98100	17
336	20240430	144300	181221200	98600	98600	98600	98600	0
337	20240430	144200	181221200	98600	98600	98600	98600	6
338	20240430	144100	180629600	98400	98400	98400	98400	2
339	20240430	144000	180432800	98400	98400	98400	98400	0
340	20240430	143900	180432800	98400	98400	98400	98400	0
341	20240430	143800	180432800	98400	98400	98400	98400	0
342	20240430	143700	180432800	98400	98400	98400	98400	0
343	20240430	143600	180432800	98400	98400	98400	98400	4
344	20240430	143500	180039200	98400	98400	98400	98400	0
345	20240430	143400	180039200	98400	98600	98600	98400	4
346	20240430	143300	179645400	98600	98600	98600	98600	0
347	20240430	143200	179645400	98600	98600	98600	98600	1
348	20240430	143100	179546800	98600	98600	98600	98600	0
349	20240430	143000	179546800	98600	98600	98600	98600	7
350	20240430	142900	178856600	98600	98600	98600	98600	1
351	20240430	142800	178758000	98600	98600	98600	98600	2
352	20240430	142700	178560800	98600	98600	98600	98600	1
353	20240430	142600	178462200	98500	98500	98500	98500	0
354	20240430	142500	178462200	98500	98500	98500	98500	3
355	20240430	142400	178166700	98400	98400	98400	98400	0
356	20240430	142300	178166700	98400	98400	98400	98400	2
357	20240430	142200	177969900	98200	98200	98200	98200	0
358	20240430	142100	177969900	98200	98200	98200	98200	0
359	20240430	142000	177969900	98200	98200	98200	98200	0
360	20240430	141900	177969900	98200	98200	98200	98200	0
361	20240430	141800	177969900	98200	98200	98200	98200	0
362	20240430	141700	177969900	98200	98200	98200	98200	0
363	20240430	141600	177969900	98200	98200	98200	98200	0
364	20240430	141500	177969900	98200	98200	98200	98200	0
365	20240430	141400	177969900	98200	98600	98600	98200	88
366	20240430	141300	169326200	98600	98600	98600	98600	0
367	20240430	141200	169326200	98600	98600	98600	98600	1
368	20240430	141100	169227600	98600	98600	98600	98600	2
369	20240430	141000	169030400	98600	98600	98600	98600	0
370	20240430	140900	169030400	98600	98600	98600	98600	6
371	20240430	140800	168438800	98500	98500	98500	98500	1
372	20240430	140700	168340300	98500	98500	98500	98500	0
373	20240430	140600	168340300	98500	98500	98500	98500	0
374	20240430	140500	168340300	98500	98500	98500	98500	0
375	20240430	140400	168340300	98500	98500	98500	98500	0
376	20240430	140300	168340300	98500	98500	98500	98500	0
377	20240430	140200	168340300	98500	98500	98500	98500	1
378	20240430	140100	168241800	98500	98500	98500	98500	0
379	20240430	140000	168241800	98500	98500	98500	98500	1
380	20240430	135900	168143300	98500	98500	98500	98500	3
381	20240430	135800	167847800	98500	98500	98500	98500	0
382	20240430	135700	167847800	98500	98500	98500	98500	0
383	20240430	135600	167847800	98500	98500	98500	98500	0
384	20240430	135500	167847800	98500	98500	98500	98500	0
385	20240430	135400	167847800	98500	98500	98500	98500	7
386	20240430	135300	167158300	98400	98400	98400	98400	0
387	20240430	135200	167158300	98400	98400	98400	98400	0
388	20240430	135100	167158300	98400	98400	98400	98400	0
389	20240430	135000	167158300	98400	98400	98400	98400	0
390	20240430	134900	167158300	98400	98400	98400	98400	0
391	20240430	134800	167158300	98400	98400	98400	98400	0
392	20240430	134700	167158300	98400	98400	98400	98400	0
393	20240430	134600	167158300	98400	98400	98400	98400	0
394	20240430	134500	167158300	98400	98400	98400	98400	0
395	20240430	134400	167158300	98400	98400	98400	98400	0
396	20240430	134300	167158300	98400	98400	98400	98400	0
397	20240430	134200	167158300	98400	98400	98400	98400	0
398	20240430	134100	167158300	98400	98500	98500	98400	3
399	20240430	134000	166863000	98500	98500	98500	98500	2
400	20240430	133900	166666000	98500	98500	98500	98500	0
401	20240430	133800	166666000	98500	98500	98500	98500	0
402	20240430	133700	166666000	98500	98500	98500	98500	0
403	20240430	133600	166666000	98500	98500	98500	98500	3
404	20240430	133500	166370500	98500	98500	98500	98500	0
405	20240430	133400	166370500	98500	98500	98500	98500	0
406	20240430	133300	166370500	98500	98500	98500	98500	0
407	20240430	133200	166370500	98500	98500	98500	98500	0
408	20240430	133100	166370500	98500	98500	98500	98500	0
409	20240430	133000	166370500	98500	98600	98600	98500	6
410	20240430	132900	165779400	98600	98600	98600	98600	0
411	20240430	132800	165779400	98600	98600	98600	98600	1
412	20240430	132700	165680800	98600	98600	98600	98600	0
413	20240430	132600	165680800	98600	98600	98600	98600	1
414	20240430	132500	165582200	98600	98600	98600	98600	1
415	20240430	132400	165483600	98600	98600	98600	98600	1
416	20240430	132300	165385000	98600	98600	98600	98600	1
417	20240430	132200	165286400	98600	98600	98600	98600	0
418	20240430	132100	165286400	98600	98600	98600	98600	1
419	20240430	132000	165187800	98600	98600	98600	98600	0
420	20240430	131900	165187800	98600	98600	98600	98600	2
421	20240430	131800	164990600	98600	98600	98600	98600	1
422	20240430	131700	164892000	98500	98500	98500	98500	0
423	20240430	131600	164892000	98500	98500	98500	98500	0
424	20240430	131500	164892000	98500	98500	98500	98500	0
425	20240430	131400	164892000	98500	98500	98500	98500	0
426	20240430	131300	164892000	98500	98500	98500	98500	0
427	20240430	131200	164892000	98500	98500	98500	98500	0
428	20240430	131100	164892000	98500	98500	98500	98500	1
429	20240430	131000	164793500	98500	98500	98500	98500	0
430	20240430	130900	164793500	98500	98500	98500	98500	4
431	20240430	130800	164399500	98500	98500	98500	98500	0
432	20240430	130700	164399500	98500	98500	98500	98500	0
433	20240430	130600	164399500	98500	98500	98500	98500	0
434	20240430	130500	164399500	98500	98500	98500	98500	0
435	20240430	130400	164399500	98500	98500	98500	98500	0
436	20240430	130300	164399500	98500	98500	98500	98500	1
437	20240430	130200	164301000	98500	98500	98500	98500	0
438	20240430	130100	164301000	98500	98500	98500	98500	0
439	20240430	130000	164301000	98500	98500	98500	98500	2
440	20240430	125900	164104000	98500	98500	98500	98500	1
441	20240430	125800	164005500	98500	98500	98500	98500	1
442	20240430	125700	163907000	98300	98300	98300	98300	0
443	20240430	125600	163907000	98300	98300	98300	98300	0
444	20240430	125500	163907000	98300	98400	98400	98300	16
445	20240430	125400	162333600	98400	98400	98400	98400	1
446	20240430	125300	162235200	98400	98400	98400	98400	0
447	20240430	125200	162235200	98400	98400	98400	98400	0
448	20240430	125100	162235200	98400	98400	98400	98400	2
449	20240430	125000	162038400	98400	98400	98400	98400	0
450	20240430	124900	162038400	98400	98500	98500	98400	4
451	20240430	124800	161644700	98500	98500	98500	98500	2
452	20240430	124700	161447700	98500	98500	98500	98500	0
453	20240430	124600	161447700	98500	98500	98500	98500	1
454	20240430	124500	161349200	98400	98400	98400	98400	0
455	20240430	124400	161349200	98400	98400	98400	98400	1
456	20240430	124300	161250800	98400	98400	98400	98400	0
457	20240430	124200	161250800	98400	98400	98400	98400	0
458	20240430	124100	161250800	98400	98400	98400	98400	4
459	20240430	124000	160857200	98300	98300	98300	98300	0
460	20240430	123900	160857200	98300	98300	98300	98300	0
461	20240430	123800	160857200	98300	98300	98300	98300	0
462	20240430	123700	160857200	98300	98300	98300	98300	0
463	20240430	123600	160857200	98300	98300	98300	98300	0
464	20240430	123500	160857200	98300	98300	98300	98300	1
465	20240430	123400	160758900	98400	98400	98400	98400	2
466	20240430	123300	160562100	98400	98400	98400	98400	0
467	20240430	123200	160562100	98400	98400	98400	98400	54
468	20240430	123100	155248500	98400	98400	98400	98400	0
469	20240430	123000	155248500	98400	98400	98400	98400	1
470	20240430	122900	155150100	98400	98400	98400	98400	0
471	20240430	122800	155150100	98400	98400	98400	98400	1
472	20240430	122700	155051700	98400	98400	98400	98400	0
473	20240430	122600	155051700	98400	98400	98400	98400	1
474	20240430	122500	154953300	98400	98400	98400	98400	2
475	20240430	122400	154756500	98400	98400	98400	98400	0
476	20240430	122300	154756500	98400	98400	98400	98400	1
477	20240430	122200	154658100	98300	98300	98300	98300	0
478	20240430	122100	154658100	98300	98300	98300	98300	0
479	20240430	122000	154658100	98300	98300	98300	98300	11
480	20240430	121900	153576800	98300	98300	98300	98300	1
481	20240430	121800	153478500	98300	98300	98300	98300	2
482	20240430	121700	153281900	98300	98300	98300	98300	8
483	20240430	121600	152495500	98200	98200	98200	98200	0
484	20240430	121500	152495500	98200	98200	98200	98200	0
485	20240430	121400	152495500	98200	98200	98200	98200	0
486	20240430	121300	152495500	98200	98300	98300	98200	239
487	20240430	121200	129020600	98400	98400	98400	98400	1
488	20240430	121100	128922200	98400	98400	98400	98400	1
489	20240430	121000	128823800	98400	98400	98400	98400	0
490	20240430	120900	128823800	98400	98400	98400	98400	1
491	20240430	120800	128725400	98400	98400	98400	98400	0
492	20240430	120700	128725400	98400	98400	98400	98400	1
493	20240430	120600	128627000	98400	98400	98400	98400	0
494	20240430	120500	128627000	98400	98400	98400	98400	1
495	20240430	120400	128528600	98400	98400	98400	98400	1
496	20240430	120300	128430200	98400	98400	98400	98400	0
497	20240430	120200	128430200	98400	98400	98400	98400	1
498	20240430	120100	128331800	98400	98400	98400	98400	0
499	20240430	120000	128331800	98400	98400	98400	98400	1
500	20240430	115900	128233400	98400	98400	98400	98400	0
501	20240430	115800	128233400	98400	98400	98400	98400	1
502	20240430	115700	128135000	98400	98400	98400	98400	1
503	20240430	115600	128036600	98400	98400	98400	98400	0
504	20240430	115500	128036600	98400	98400	98400	98400	1
505	20240430	115400	127938200	98400	98400	98400	98400	0
506	20240430	115300	127938200	98400	98400	98400	98400	1
507	20240430	115200	127839800	98400	98400	98400	98400	0
508	20240430	115100	127839800	98400	98400	98400	98400	11
509	20240430	115000	126757400	98400	98400	98400	98400	1
510	20240430	114900	126659000	98400	98400	98400	98400	0
511	20240430	114800	126659000	98400	98400	98400	98400	51
512	20240430	114700	121640600	98400	98400	98400	98400	0
513	20240430	114600	121640600	98400	98400	98400	98400	1
514	20240430	114500	121542200	98400	98400	98400	98400	0
515	20240430	114400	121542200	98400	98400	98400	98400	1
516	20240430	114300	121443800	98400	98400	98400	98400	1
517	20240430	114200	121345400	98400	98400	98400	98400	0
518	20240430	114100	121345400	98400	98400	98400	98400	1
519	20240430	114000	121247000	98400	98400	98400	98400	0
520	20240430	113900	121247000	98400	98400	98400	98400	1
521	20240430	113800	121148600	98400	98400	98400	98400	0
522	20240430	113700	121148600	98400	98400	98400	98400	1
523	20240430	113600	121050200	98400	98300	98400	98300	11
524	20240430	113500	119967900	98300	98300	98300	98300	35
525	20240430	113400	116527400	98200	98200	98200	98200	2
526	20240430	113300	116331000	98200	98200	98200	98200	0
527	20240430	113200	116331000	98200	98200	98200	98200	1
528	20240430	113100	116232800	98200	98200	98200	98200	1
529	20240430	113000	116134600	98100	98100	98100	98100	0
530	20240430	112900	116134600	98100	97800	98100	97800	4
531	20240430	112800	115742500	97600	97600	97600	97600	0
532	20240430	112700	115742500	97600	97600	97600	97600	67
533	20240430	112600	109203300	97600	97600	97600	97600	1
534	20240430	112500	109105700	97800	97900	97900	97800	21
535	20240430	112400	107051400	97500	97900	97900	97500	411
536	20240430	112300	66958100	97700	98000	98000	97700	66
537	20240430	112200	60495200	98000	98000	98000	98000	0
538	20240430	112100	60495200	98000	98000	98000	98000	0
539	20240430	112000	60495200	98000	98200	98200	98000	117
540	20240430	111900	49022900	98100	98100	98100	98100	0
541	20240430	111800	49022900	98100	98100	98100	98100	0
542	20240430	111700	49022900	98100	98300	98300	98100	100
543	20240430	111600	39207500	98400	98400	98400	98400	1
544	20240430	111500	39109100	98400	98400	98400	98400	1
545	20240430	111400	39010700	98400	98400	98400	98400	0
546	20240430	111300	39010700	98400	98400	98400	98400	76
547	20240430	111200	31532300	98400	98400	98400	98400	0
548	20240430	111100	31532300	98400	98500	98500	98400	11
549	20240430	111000	30449800	98500	98600	98600	98500	10
550	20240430	110900	29464000	98500	98500	98500	98500	0
551	20240430	110800	29464000	98500	98500	98500	98500	0
552	20240430	110700	29464000	98500	98500	98500	98500	0
553	20240430	110600	29464000	98500	98500	98500	98500	0
554	20240430	110500	29464000	98500	98500	98500	98500	0
555	20240430	110400	29464000	98500	98500	98500	98500	0
556	20240430	110300	29464000	98500	98500	98500	98500	0
557	20240430	110200	29464000	98500	98500	98500	98500	0
558	20240430	110100	29464000	98500	98500	98500	98500	0
559	20240430	110000	29464000	98500	98500	98500	98500	0
560	20240430	105900	29464000	98500	98500	98500	98500	0
561	20240430	105800	29464000	98500	98500	98500	98500	10
562	20240430	105700	28479000	98500	98500	98500	98500	0
563	20240430	105600	28479000	98500	98500	98500	98500	0
564	20240430	105500	28479000	98500	98500	98500	98500	0
565	20240430	105400	28479000	98500	98600	98600	98500	10
566	20240430	105300	27493200	98500	98500	98500	98500	0
567	20240430	105200	27493200	98500	98500	98500	98500	0
568	20240430	105100	27493200	98500	98500	98500	98500	0
569	20240430	105000	27493200	98500	98500	98500	98500	0
570	20240430	104900	27493200	98500	98500	98500	98500	0
571	20240430	104800	27493200	98500	98500	98500	98500	0
572	20240430	104700	27493200	98500	98500	98500	98500	0
573	20240430	104600	27493200	98500	98500	98500	98500	0
574	20240430	104500	27493200	98500	98500	98500	98500	0
575	20240430	104400	27493200	98500	98500	98500	98500	31
576	20240430	104300	24439700	98400	98400	98400	98400	1
577	20240430	104200	24341300	98700	98700	98700	98700	0
578	20240430	104100	24341300	98700	98800	98800	98700	4
579	20240430	104000	23946400	98800	98800	98800	98800	1
580	20240430	103900	23847600	98800	98800	98800	98800	0
581	20240430	103800	23847600	98800	98800	98800	98800	1
582	20240430	103700	23748800	98800	98800	98800	98800	0
583	20240430	103600	23748800	98800	98800	98800	98800	1
584	20240430	103500	23650000	98700	98700	98700	98700	0
585	20240430	103400	23650000	98700	98700	98700	98700	0
586	20240430	103300	23650000	98700	98700	98700	98700	10
587	20240430	103200	22663000	98700	98700	98700	98700	0
588	20240430	103100	22663000	98700	98700	98700	98700	0
589	20240430	103000	22663000	98700	98700	98700	98700	6
590	20240430	102900	22070800	98800	98800	98800	98800	7
591	20240430	102800	21379200	98800	98800	98800	98800	0
592	20240430	102700	21379200	98800	98800	98800	98800	1
593	20240430	102600	21280400	98800	98800	98800	98800	1
594	20240430	102500	21181600	98800	98800	98800	98800	0
595	20240430	102400	21181600	98800	98800	98800	98800	1
596	20240430	102300	21082800	98800	98800	98800	98800	0
597	20240430	102200	21082800	98800	98800	98800	98800	1
598	20240430	102100	20984000	98800	98800	98800	98800	0
599	20240430	102000	20984000	98800	98800	98800	98800	1
600	20240430	101900	20885200	98800	98800	98800	98800	2
601	20240430	101800	20687600	98700	98700	98700	98700	0
602	20240430	101700	20687600	98700	98700	98700	98700	0
603	20240430	101600	20687600	98700	98700	98700	98700	0
604	20240430	101500	20687600	98700	98700	98700	98700	2
605	20240430	101400	20490200	98700	98700	98700	98700	0
606	20240430	101300	20490200	98700	98700	98700	98700	0
607	20240430	101200	20490200	98700	98800	98800	98700	2
608	20240430	101100	20292700	98800	98800	98800	98800	0
609	20240430	101000	20292700	98800	98800	98800	98800	1
610	20240430	100900	20193900	98800	98800	98800	98800	0
611	20240430	100800	20193900	98800	98800	98800	98800	1
612	20240430	100700	20095100	98800	98800	98800	98800	0
613	20240430	100600	20095100	98800	98800	98800	98800	1
614	20240430	100500	19996300	98800	98800	98800	98800	1
615	20240430	100400	19897500	98800	98800	98800	98800	0
616	20240430	100300	19897500	98800	98800	98800	98800	34
617	20240430	100200	16538300	98800	98800	98800	98800	21
618	20240430	100100	14463500	98800	98800	98800	98800	2
619	20240430	100000	14265900	98800	98800	98800	98800	1
620	20240430	095900	14167100	98800	98800	98800	98800	1
621	20240430	095800	14068300	98800	98800	98800	98800	1
622	20240430	095700	13969500	98800	98800	98800	98800	0
623	20240430	095600	13969500	98800	98800	98800	98800	1
624	20240430	095500	13870700	98800	98800	98800	98800	0
625	20240430	095400	13870700	98800	98800	98800	98800	1
626	20240430	095300	13771900	98800	98700	98800	98700	5
627	20240430	095200	13278200	98700	98700	98700	98700	1
628	20240430	095100	13179500	98700	98700	98700	98700	1
629	20240430	095000	13080800	98700	98700	98700	98700	0
630	20240430	094900	13080800	98700	98700	98700	98700	1
631	20240430	094800	12982100	98700	98700	98700	98700	1
632	20240430	094700	12883400	98700	98700	98700	98700	1
633	20240430	094600	12784700	98700	98700	98700	98700	0
634	20240430	094500	12784700	98700	98700	98700	98700	1
635	20240430	094400	12686000	98700	98700	98700	98700	1
636	20240430	094300	12587300	98700	98700	98700	98700	0
637	20240430	094200	12587300	98700	98700	98700	98700	1
638	20240430	094100	12488600	98700	98700	98700	98700	0
639	20240430	094000	12488600	98700	98700	98700	98700	1
640	20240430	093900	12389900	98700	98700	98700	98700	0
641	20240430	093800	12389900	98700	98700	98700	98700	1
642	20240430	093700	12291200	98800	98900	98900	98800	6
643	20240430	093600	11698300	98800	98800	98800	98800	0
644	20240430	093500	11698300	98800	98800	98800	98800	0
645	20240430	093400	11698300	98800	98800	98800	98800	0
646	20240430	093300	11698300	98800	98800	98800	98800	0
647	20240430	093200	11698300	98800	98800	98800	98800	1
648	20240430	093100	11599500	98800	98800	98800	98800	0
649	20240430	093000	11599500	98800	98800	98800	98800	1
650	20240430	092900	11500700	98800	98800	98800	98800	0
651	20240430	092800	11500700	98800	98800	98800	98800	1
652	20240430	092700	11401900	98800	98800	98800	98800	0
653	20240430	092600	11401900	98800	98800	98800	98800	2
654	20240430	092500	11204300	98800	98800	98800	98800	0
655	20240430	092400	11204300	98800	98800	98800	98800	1
656	20240430	092300	11105500	98800	98800	98800	98800	1
657	20240430	092200	11006700	98900	98900	98900	98900	0
658	20240430	092100	11006700	98900	98700	98900	98700	3
659	20240430	092000	10710300	97900	97900	97900	97900	0
660	20240430	091900	10710300	97900	98000	98000	97900	10
661	20240430	091800	9731100	98800	98800	98800	98800	0
662	20240430	091700	9731100	98800	98800	98800	98800	1
663	20240430	091600	9632300	98800	98200	98800	98000	41
664	20240430	091500	5612400	98100	98100	98100	98100	0
665	20240430	091400	5612400	98100	98600	98600	98100	40
666	20240430	091300	1680600	98600	98600	98600	98600	0
667	20240430	091200	1680600	98600	98800	98800	98600	10
668	20240430	091100	693700	99000	99000	99000	99000	0
669	20240430	091000	693700	99000	99000	99000	99000	1
670	20240430	090900	594700	99000	99000	99000	99000	1
671	20240430	090800	495700	99000	99000	99000	99000	0
672	20240430	090700	495700	99000	99000	99000	99000	1
673	20240430	090600	396700	99100	99100	99100	99100	0
674	20240430	090500	396700	99100	99100	99100	99100	1
675	20240430	090400	297600	99200	99200	99200	99200	0
676	20240430	090300	297600	99200	99200	99200	99200	1
677	20240430	090200	198400	99200	99200	99200	99200	1
678	20240430	090100	99200	99200	99200	99200	99200	0
679	20240430	090000	99200	99200	99200	99200	99200	1