KissMeData/382480/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212600	297800125	2860	2860	2860	2860	1380
3	20240430	212500	297800125	2860	2860	2860	2860	0
4	20240430	212400	297800125	2860	2860	2860	2860	0
5	20240430	212300	297800125	2860	2860	2860	2860	0
6	20240430	212200	297800125	2860	2860	2860	2860	0
7	20240430	212100	297800125	2860	2860	2860	2860	0
8	20240430	212000	297800125	2860	2860	2860	2860	0
9	20240430	211900	297800125	2860	2860	2860	2860	0
10	20240430	211800	297800125	2860	2860	2860	2860	0
11	20240430	211700	297800125	2860	2860	2860	2860	0
12	20240430	211600	297800125	2860	2860	2860	2860	0
13	20240430	211500	297800125	2860	2860	2860	2860	0
14	20240430	211400	297800125	2860	2860	2860	2860	0
15	20240430	211300	297800125	2860	2860	2860	2860	0
16	20240430	211200	297800125	2860	2860	2860	2860	0
17	20240430	211100	297800125	2860	2860	2860	2860	0
18	20240430	211000	297800125	2860	2860	2860	2860	0
19	20240430	210900	297800125	2860	2860	2860	2860	0
20	20240430	210800	297800125	2860	2860	2860	2860	0
21	20240430	210700	297800125	2860	2860	2860	2860	0
22	20240430	210600	297800125	2860	2860	2860	2860	0
23	20240430	210500	297800125	2860	2860	2860	2860	0
24	20240430	210400	297800125	2860	2860	2860	2860	0
25	20240430	210300	297800125	2860	2860	2860	2860	0
26	20240430	210200	297800125	2860	2860	2860	2860	0
27	20240430	210100	297800125	2860	2860	2860	2860	0
28	20240430	210000	297800125	2860	2860	2860	2860	0
29	20240430	205900	297800125	2860	2860	2860	2860	0
30	20240430	205800	297800125	2860	2860	2860	2860	0
31	20240430	205700	297800125	2860	2860	2860	2860	0
32	20240430	205600	297800125	2860	2860	2860	2860	1380
33	20240430	205500	297800125	2860	2860	2860	2860	0
34	20240430	205400	297800125	2860	2860	2860	2860	0
35	20240430	205300	297800125	2860	2860	2860	2860	0
36	20240430	205200	297800125	2860	2860	2860	2860	0
37	20240430	205100	297800125	2860	2860	2860	2860	0
38	20240430	205000	297800125	2860	2860	2860	2860	0
39	20240430	204900	297800125	2860	2860	2860	2860	0
40	20240430	204800	297800125	2860	2860	2860	2860	0
41	20240430	204700	297800125	2860	2860	2860	2860	0
42	20240430	204600	297800125	2860	2860	2860	2860	0
43	20240430	204500	297800125	2860	2860	2860	2860	0
44	20240430	204400	297800125	2860	2860	2860	2860	0
45	20240430	204300	297800125	2860	2860	2860	2860	0
46	20240430	204200	297800125	2860	2860	2860	2860	0
47	20240430	204100	297800125	2860	2860	2860	2860	0
48	20240430	204000	297800125	2860	2860	2860	2860	0
49	20240430	203900	297800125	2860	2860	2860	2860	0
50	20240430	203800	297800125	2860	2860	2860	2860	0
51	20240430	203700	297800125	2860	2860	2860	2860	0
52	20240430	203600	297800125	2860	2860	2860	2860	0
53	20240430	203500	297800125	2860	2860	2860	2860	0
54	20240430	203400	297800125	2860	2860	2860	2860	0
55	20240430	203300	297800125	2860	2860	2860	2860	0
56	20240430	203200	297800125	2860	2860	2860	2860	0
57	20240430	203100	297800125	2860	2860	2860	2860	0
58	20240430	203000	297800125	2860	2860	2860	2860	0
59	20240430	202900	297800125	2860	2860	2860	2860	0
60	20240430	202800	297800125	2860	2860	2860	2860	0
61	20240430	202700	297800125	2860	2860	2860	2860	0
62	20240430	202600	297800125	2860	2860	2860	2860	1380
63	20240430	202500	297800125	2860	2860	2860	2860	0
64	20240430	202400	297800125	2860	2860	2860	2860	0
65	20240430	202300	297800125	2860	2860	2860	2860	0
66	20240430	202200	297800125	2860	2860	2860	2860	0
67	20240430	202100	297800125	2860	2860	2860	2860	0
68	20240430	202000	297800125	2860	2860	2860	2860	0
69	20240430	201900	297800125	2860	2860	2860	2860	0
70	20240430	201800	297800125	2860	2860	2860	2860	0
71	20240430	201700	297800125	2860	2860	2860	2860	0
72	20240430	201600	297800125	2860	2860	2860	2860	0
73	20240430	201500	297800125	2860	2860	2860	2860	0
74	20240430	201400	297800125	2860	2860	2860	2860	0
75	20240430	201300	297800125	2860	2860	2860	2860	0
76	20240430	201200	297800125	2860	2860	2860	2860	0
77	20240430	201100	297800125	2860	2860	2860	2860	0
78	20240430	201000	297800125	2860	2860	2860	2860	0
79	20240430	200900	297800125	2860	2860	2860	2860	0
80	20240430	200800	297800125	2860	2860	2860	2860	0
81	20240430	200700	297800125	2860	2860	2860	2860	0
82	20240430	200600	297800125	2860	2860	2860	2860	0
83	20240430	200500	297800125	2860	2860	2860	2860	0
84	20240430	200400	297800125	2860	2860	2860	2860	0
85	20240430	200300	297800125	2860	2860	2860	2860	0
86	20240430	200200	297800125	2860	2860	2860	2860	0
87	20240430	200100	297800125	2860	2860	2860	2860	0
88	20240430	200000	297800125	2860	2860	2860	2860	0
89	20240430	195900	297800125	2860	2860	2860	2860	0
90	20240430	195800	297800125	2860	2860	2860	2860	0
91	20240430	195700	297800125	2860	2860	2860	2860	0
92	20240430	195600	297800125	2860	2860	2860	2860	1380
93	20240430	195500	297800125	2860	2860	2860	2860	0
94	20240430	195400	297800125	2860	2860	2860	2860	0
95	20240430	195300	297800125	2860	2860	2860	2860	0
96	20240430	195200	297800125	2860	2860	2860	2860	0
97	20240430	195100	297800125	2860	2860	2860	2860	0
98	20240430	195000	297800125	2860	2860	2860	2860	0
99	20240430	194900	297800125	2860	2860	2860	2860	0
100	20240430	194800	297800125	2860	2860	2860	2860	0
101	20240430	194700	297800125	2860	2860	2860	2860	0
102	20240430	194600	297800125	2860	2860	2860	2860	0
103	20240430	194500	297800125	2860	2860	2860	2860	0
104	20240430	194400	297800125	2860	2860	2860	2860	0
105	20240430	194300	297800125	2860	2860	2860	2860	0
106	20240430	194200	297800125	2860	2860	2860	2860	0
107	20240430	194100	297800125	2860	2860	2860	2860	0
108	20240430	194000	297800125	2860	2860	2860	2860	0
109	20240430	193900	297800125	2860	2860	2860	2860	0
110	20240430	193800	297800125	2860	2860	2860	2860	0
111	20240430	193700	297800125	2860	2860	2860	2860	0
112	20240430	193600	297800125	2860	2860	2860	2860	0
113	20240430	193500	297800125	2860	2860	2860	2860	0
114	20240430	193400	297800125	2860	2860	2860	2860	0
115	20240430	193300	297800125	2860	2860	2860	2860	0
116	20240430	193200	297800125	2860	2860	2860	2860	0
117	20240430	193100	297800125	2860	2860	2860	2860	0
118	20240430	193000	297800125	2860	2860	2860	2860	0
119	20240430	192900	297800125	2860	2860	2860	2860	0
120	20240430	192800	297800125	2860	2860	2860	2860	0
121	20240430	192700	297800125	2860	2860	2860	2860	0
122	20240430	192600	297800125	2860	2860	2860	2860	1380
123	20240430	192500	297800125	2860	2860	2860	2860	0
124	20240430	192400	297800125	2860	2860	2860	2860	0
125	20240430	192300	297800125	2860	2860	2860	2860	0
126	20240430	192200	297800125	2860	2860	2860	2860	0
127	20240430	192100	297800125	2860	2860	2860	2860	0
128	20240430	192000	297800125	2860	2860	2860	2860	0
129	20240430	191900	297800125	2860	2860	2860	2860	0
130	20240430	191800	297800125	2860	2860	2860	2860	0
131	20240430	191700	297800125	2860	2860	2860	2860	0
132	20240430	191600	297800125	2860	2860	2860	2860	0
133	20240430	191500	297800125	2860	2860	2860	2860	0
134	20240430	191400	297800125	2860	2860	2860	2860	0
135	20240430	191300	297800125	2860	2860	2860	2860	0
136	20240430	191200	297800125	2860	2860	2860	2860	0
137	20240430	191100	297800125	2860	2860	2860	2860	0
138	20240430	191000	297800125	2860	2860	2860	2860	0
139	20240430	190900	297800125	2860	2860	2860	2860	0
140	20240430	190800	297800125	2860	2860	2860	2860	0
141	20240430	190700	297800125	2860	2860	2860	2860	0
142	20240430	190600	297800125	2860	2860	2860	2860	0
143	20240430	190500	297800125	2860	2860	2860	2860	0
144	20240430	190400	297800125	2860	2860	2860	2860	0
145	20240430	190300	297800125	2860	2860	2860	2860	0
146	20240430	190200	297800125	2860	2860	2860	2860	0
147	20240430	190100	297800125	2860	2860	2860	2860	0
148	20240430	190000	297800125	2860	2860	2860	2860	0
149	20240430	185900	297800125	2860	2860	2860	2860	0
150	20240430	185800	297800125	2860	2860	2860	2860	0
151	20240430	185700	297800125	2860	2860	2860	2860	0
152	20240430	185600	297800125	2860	2860	2860	2860	1380
153	20240430	185500	297800125	2860	2860	2860	2860	0
154	20240430	185400	297800125	2860	2860	2860	2860	0
155	20240430	185300	297800125	2860	2860	2860	2860	0
156	20240430	185200	297800125	2860	2860	2860	2860	0
157	20240430	185100	297800125	2860	2860	2860	2860	0
158	20240430	185000	297800125	2860	2860	2860	2860	0
159	20240430	184900	297800125	2860	2860	2860	2860	0
160	20240430	184800	297800125	2860	2860	2860	2860	0
161	20240430	184700	297800125	2860	2860	2860	2860	0
162	20240430	184600	297800125	2860	2860	2860	2860	0
163	20240430	184500	297800125	2860	2860	2860	2860	0
164	20240430	184400	297800125	2860	2860	2860	2860	0
165	20240430	184300	297800125	2860	2860	2860	2860	0
166	20240430	184200	297800125	2860	2860	2860	2860	0
167	20240430	184100	297800125	2860	2860	2860	2860	0
168	20240430	184000	297800125	2860	2860	2860	2860	0
169	20240430	183900	297800125	2860	2860	2860	2860	0
170	20240430	183800	297800125	2860	2860	2860	2860	0
171	20240430	183700	297800125	2860	2860	2860	2860	0
172	20240430	183600	297800125	2860	2860	2860	2860	0
173	20240430	183500	297800125	2860	2860	2860	2860	0
174	20240430	183400	297800125	2860	2860	2860	2860	0
175	20240430	183300	297800125	2860	2860	2860	2860	0
176	20240430	183200	297800125	2860	2860	2860	2860	0
177	20240430	183100	297800125	2860	2860	2860	2860	0
178	20240430	183000	297800125	2860	2860	2860	2860	0
179	20240430	182900	297800125	2860	2860	2860	2860	0
180	20240430	182800	297800125	2860	2860	2860	2860	0
181	20240430	182700	297800125	2860	2860	2860	2860	0
182	20240430	182600	297800125	2860	2860	2860	2860	1380
183	20240430	182500	297800125	2860	2860	2860	2860	0
184	20240430	182400	297800125	2860	2860	2860	2860	0
185	20240430	182300	297800125	2860	2860	2860	2860	0
186	20240430	182200	297800125	2860	2860	2860	2860	0
187	20240430	182100	297800125	2860	2860	2860	2860	0
188	20240430	182000	297800125	2860	2860	2860	2860	0
189	20240430	181900	297800125	2860	2860	2860	2860	0
190	20240430	181800	297800125	2860	2860	2860	2860	0
191	20240430	181700	297800125	2860	2860	2860	2860	0
192	20240430	181600	297800125	2860	2860	2860	2860	0
193	20240430	181500	297800125	2860	2860	2860	2860	0
194	20240430	181400	297800125	2860	2860	2860	2860	0
195	20240430	181300	297800125	2860	2860	2860	2860	0
196	20240430	181200	297800125	2860	2860	2860	2860	0
197	20240430	181100	297800125	2860	2860	2860	2860	0
198	20240430	181000	297800125	2860	2860	2860	2860	0
199	20240430	180900	297800125	2860	2860	2860	2860	0
200	20240430	180800	297800125	2860	2860	2860	2860	0
201	20240430	180700	297800125	2860	2860	2860	2860	0
202	20240430	180600	297800125	2860	2860	2860	2860	0
203	20240430	180500	297800125	2860	2860	2860	2860	0
204	20240430	180400	297800125	2860	2860	2860	2860	0
205	20240430	180300	297800125	2860	2860	2860	2860	0
206	20240430	180200	297800125	2860	2860	2860	2860	0
207	20240430	180100	297800125	2860	2860	2860	2860	0
208	20240430	180000	297800125	2860	2860	2860	2860	0
209	20240430	175900	297800125	2860	2860	2860	2860	0
210	20240430	175800	297800125	2860	2860	2860	2860	0
211	20240430	175700	297800125	2860	2860	2860	2860	0
212	20240430	175600	297800125	2860	2860	2860	2860	1380
213	20240430	175500	297800125	2860	2860	2860	2860	0
214	20240430	175400	297800125	2860	2860	2860	2860	0
215	20240430	175300	297800125	2860	2860	2860	2860	0
216	20240430	175200	297800125	2860	2860	2860	2860	0
217	20240430	175100	297800125	2860	2860	2860	2860	0
218	20240430	175000	297800125	2860	2860	2860	2860	0
219	20240430	174900	297800125	2860	2860	2860	2860	0
220	20240430	174800	297800125	2860	2860	2860	2860	0
221	20240430	174700	297800125	2860	2860	2860	2860	0
222	20240430	174600	297800125	2860	2860	2860	2860	0
223	20240430	174500	297800125	2860	2860	2860	2860	0
224	20240430	174400	297800125	2860	2860	2860	2860	0
225	20240430	174300	297800125	2860	2860	2860	2860	0
226	20240430	174200	297800125	2860	2860	2860	2860	0
227	20240430	174100	297800125	2860	2860	2860	2860	0
228	20240430	174000	297800125	2860	2860	2860	2860	0
229	20240430	173900	297800125	2860	2860	2860	2860	0
230	20240430	173800	297800125	2860	2860	2860	2860	0
231	20240430	173700	297800125	2860	2860	2860	2860	0
232	20240430	173600	297800125	2860	2860	2860	2860	0
233	20240430	173500	297800125	2860	2860	2860	2860	0
234	20240430	173400	297800125	2860	2860	2860	2860	0
235	20240430	173300	297800125	2860	2860	2860	2860	0
236	20240430	173200	297800125	2860	2860	2860	2860	0
237	20240430	173100	297800125	2860	2860	2860	2860	0
238	20240430	173000	297800125	2860	2860	2860	2860	0
239	20240430	172900	297800125	2860	2860	2860	2860	0
240	20240430	172800	297800125	2860	2860	2860	2860	0
241	20240430	172700	297800125	2860	2860	2860	2860	0
242	20240430	172600	297800125	2860	2860	2860	2860	1380
243	20240430	172500	297800125	2860	2860	2860	2860	0
244	20240430	172400	297800125	2860	2860	2860	2860	0
245	20240430	172300	297800125	2860	2860	2860	2860	0
246	20240430	172200	297800125	2860	2860	2860	2860	0
247	20240430	172100	297800125	2860	2860	2860	2860	0
248	20240430	172000	297800125	2860	2860	2860	2860	0
249	20240430	171900	297800125	2860	2860	2860	2860	0
250	20240430	171800	297800125	2860	2860	2860	2860	0
251	20240430	171700	297800125	2860	2860	2860	2860	0
252	20240430	171600	297800125	2860	2860	2860	2860	0
253	20240430	171500	297800125	2860	2860	2860	2860	0
254	20240430	171400	297800125	2860	2860	2860	2860	0
255	20240430	171300	297800125	2860	2860	2860	2860	0
256	20240430	171200	297800125	2860	2860	2860	2860	0
257	20240430	171100	297800125	2860	2860	2860	2860	0
258	20240430	171000	297800125	2860	2860	2860	2860	0
259	20240430	170900	297800125	2860	2860	2860	2860	0
260	20240430	170800	297800125	2860	2860	2860	2860	0
261	20240430	170700	297800125	2860	2860	2860	2860	0
262	20240430	170600	297800125	2860	2860	2860	2860	0
263	20240430	170500	297800125	2860	2860	2860	2860	0
264	20240430	170400	297800125	2860	2860	2860	2860	0
265	20240430	170300	297800125	2860	2860	2860	2860	0
266	20240430	170200	297800125	2860	2860	2860	2860	0
267	20240430	170100	297800125	2860	2860	2860	2860	0
268	20240430	170000	297800125	2860	2860	2860	2860	0
269	20240430	165900	297800125	2860	2860	2860	2860	0
270	20240430	165800	297800125	2860	2860	2860	2860	0
271	20240430	165700	297800125	2860	2860	2860	2860	0
272	20240430	165600	297800125	2860	2860	2860	2860	1380
273	20240430	165500	297800125	2860	2860	2860	2860	0
274	20240430	165400	297800125	2860	2860	2860	2860	0
275	20240430	165300	297800125	2860	2860	2860	2860	0
276	20240430	165200	297800125	2860	2860	2860	2860	0
277	20240430	165100	297800125	2860	2860	2860	2860	0
278	20240430	165000	297800125	2860	2860	2860	2860	0
279	20240430	164900	297800125	2860	2860	2860	2860	0
280	20240430	164800	297800125	2860	2860	2860	2860	0
281	20240430	164700	297800125	2860	2860	2860	2860	0
282	20240430	164600	297800125	2860	2860	2860	2860	0
283	20240430	164500	297800125	2860	2860	2860	2860	0
284	20240430	164400	297800125	2860	2860	2860	2860	0
285	20240430	164300	297800125	2860	2860	2860	2860	0
286	20240430	164200	297800125	2860	2860	2860	2860	0
287	20240430	164100	297800125	2860	2860	2860	2860	0
288	20240430	164000	297800125	2860	2860	2860	2860	0
289	20240430	163900	297800125	2860	2860	2860	2860	0
290	20240430	163800	297800125	2860	2860	2860	2860	0
291	20240430	163700	297800125	2860	2860	2860	2860	0
292	20240430	163600	297800125	2860	2860	2860	2860	0
293	20240430	163500	297800125	2860	2860	2860	2860	0
294	20240430	163400	297800125	2860	2860	2860	2860	0
295	20240430	163300	297800125	2860	2860	2860	2860	0
296	20240430	163200	297800125	2860	2860	2860	2860	0
297	20240430	163100	297800125	2860	2860	2860	2860	0
298	20240430	163000	297800125	2860	2860	2860	2860	0
299	20240430	162900	297800125	2860	2860	2860	2860	0
300	20240430	162800	297800125	2860	2860	2860	2860	0
301	20240430	162700	297800125	2860	2860	2860	2860	0
302	20240430	162600	297800125	2860	2860	2860	2860	1380
303	20240430	162500	297800125	2860	2860	2860	2860	0
304	20240430	162400	297800125	2860	2860	2860	2860	0
305	20240430	162300	297800125	2860	2860	2860	2860	0
306	20240430	162200	297800125	2860	2860	2860	2860	0
307	20240430	162100	297800125	2860	2860	2860	2860	0
308	20240430	162000	297800125	2860	2860	2860	2860	0
309	20240430	161900	297800125	2860	2860	2860	2860	0
310	20240430	161800	297800125	2860	2860	2860	2860	0
311	20240430	161700	297800125	2860	2860	2860	2860	0
312	20240430	161600	297800125	2860	2860	2860	2860	0
313	20240430	161500	297800125	2860	2860	2860	2860	0
314	20240430	161400	297800125	2860	2860	2860	2860	0
315	20240430	161300	297800125	2860	2860	2860	2860	0
316	20240430	161200	297800125	2860	2860	2860	2860	0
317	20240430	161100	297800125	2860	2860	2860	2860	0
318	20240430	161000	297800125	2860	2860	2860	2860	0
319	20240430	160900	297800125	2860	2860	2860	2860	0
320	20240430	160800	297800125	2860	2860	2860	2860	0
321	20240430	160700	297800125	2860	2860	2860	2860	0
322	20240430	160600	297800125	2860	2860	2860	2860	0
323	20240430	160500	297800125	2860	2860	2860	2860	0
324	20240430	160400	297800125	2860	2860	2860	2860	0
325	20240430	160300	297800125	2860	2860	2860	2860	0
326	20240430	160200	297800125	2860	2860	2860	2860	0
327	20240430	160100	297800125	2860	2860	2860	2860	0
328	20240430	160000	297800125	2860	2860	2860	2860	0
329	20240430	155900	297800125	2860	2860	2860	2860	0
330	20240430	155800	297800125	2860	2860	2860	2860	0
331	20240430	155700	297800125	2860	2860	2860	2860	0
332	20240430	155600	297800125	2860	2860	2860	2860	1380
333	20240430	155500	297800125	2860	2860	2860	2860	0
334	20240430	155400	297800125	2860	2860	2860	2860	0
335	20240430	155300	297800125	2860	2860	2860	2860	0
336	20240430	155200	297800125	2860	2860	2860	2860	0
337	20240430	155100	297800125	2860	2860	2860	2860	0
338	20240430	155000	297800125	2860	2860	2860	2860	0
339	20240430	154900	297800125	2860	2860	2860	2860	0
340	20240430	154800	297800125	2860	2860	2860	2860	0
341	20240430	154700	297800125	2860	2860	2860	2860	0
342	20240430	154600	297800125	2860	2860	2860	2860	0
343	20240430	154500	297800125	2860	2860	2860	2860	0
344	20240430	154400	297800125	2860	2860	2860	2860	0
345	20240430	154300	297800125	2860	2860	2860	2860	0
346	20240430	154200	297800125	2860	2860	2860	2860	0
347	20240430	154100	297800125	2860	2860	2860	2860	0
348	20240430	154000	297800125	2860	2860	2860	2860	0
349	20240430	153900	297800125	2860	2860	2860	2860	0
350	20240430	153800	297800125	2860	2860	2860	2860	0
351	20240430	153700	297800125	2860	2860	2860	2860	0
352	20240430	153600	297800125	2860	2860	2860	2860	0
353	20240430	153500	297800125	2860	2860	2860	2860	0
354	20240430	153400	297800125	2860	2860	2860	2860	0
355	20240430	153300	297800125	2860	2860	2860	2860	0
356	20240430	153200	297800125	2860	2860	2860	2860	0
357	20240430	153100	297800125	2860	2860	2860	2860	0
358	20240430	153000	297800125	2860	2860	2860	2860	1380
359	20240430	152900	293853325	2850	2850	2850	2850	0
360	20240430	152800	293853325	2850	2850	2850	2850	0
361	20240430	152700	293853325	2850	2850	2850	2850	0
362	20240430	152600	293853325	2850	2850	2850	2850	0
363	20240430	152500	293853325	2850	2850	2850	2850	0
364	20240430	152400	293853325	2850	2850	2850	2850	0
365	20240430	152300	293853325	2850	2850	2850	2850	0
366	20240430	152200	293853325	2850	2850	2850	2850	0
367	20240430	152100	293853325	2850	2850	2850	2850	0
368	20240430	152000	293853325	2850	2850	2850	2850	0
369	20240430	151900	293853325	2850	2855	2855	2850	177
370	20240430	151800	293347995	2855	2860	2860	2855	122
371	20240430	151700	292999675	2855	2855	2855	2855	351
372	20240430	151600	291997570	2860	2855	2860	2855	2
373	20240430	151500	291991855	2855	2860	2860	2855	7
374	20240430	151400	291971840	2855	2855	2855	2855	3
375	20240430	151300	291963275	2855	2855	2855	2855	236
376	20240430	151200	291289495	2855	2860	2860	2855	2
377	20240430	151100	291283780	2855	2855	2855	2855	0
378	20240430	151000	291283780	2855	2860	2860	2855	2
379	20240430	150900	291278065	2855	2855	2855	2855	0
380	20240430	150800	291278065	2855	2855	2855	2855	0
381	20240430	150700	291278065	2855	2855	2855	2855	481
382	20240430	150600	289904810	2850	2855	2855	2850	201
383	20240430	150500	289331955	2850	2855	2860	2850	43
384	20240430	150400	289209350	2850	2850	2855	2850	3
385	20240430	150300	289200795	2855	2860	2860	2850	372
386	20240430	150200	288136940	2860	2860	2860	2860	0
387	20240430	150100	288136940	2860	2850	2860	2850	1393
388	20240430	150000	284160110	2850	2850	2850	2850	0
389	20240430	145900	284160110	2850	2850	2850	2850	0
390	20240430	145800	284160110	2850	2860	2860	2850	204
391	20240430	145700	283578670	2860	2855	2860	2855	3
392	20240430	145600	283570095	2855	2855	2855	2855	2
393	20240430	145500	283564385	2855	2855	2855	2855	1
394	20240430	145400	283561530	2850	2850	2850	2850	0
395	20240430	145300	283561530	2850	2850	2850	2850	170
396	20240430	145200	283077030	2850	2855	2855	2850	50
397	20240430	145100	282934470	2860	2860	2860	2860	10
398	20240430	145000	282905870	2860	2850	2860	2850	136
399	20240430	144900	282517975	2850	2850	2850	2850	0
400	20240430	144800	282517975	2850	2845	2850	2845	7
401	20240430	144700	282498035	2850	2850	2850	2850	0
402	20240430	144600	282498035	2850	2850	2850	2850	0
403	20240430	144500	282498035	2850	2850	2850	2850	100
404	20240430	144400	282213035	2850	2850	2850	2850	0
405	20240430	144300	282213035	2850	2850	2850	2850	0
406	20240430	144200	282213035	2850	2850	2850	2850	0
407	20240430	144100	282213035	2850	2850	2850	2850	0
408	20240430	144000	282213035	2850	2850	2850	2850	50
409	20240430	143900	282070535	2850	2850	2850	2850	0
410	20240430	143800	282070535	2850	2850	2850	2850	0
411	20240430	143700	282070535	2850	2850	2850	2850	0
412	20240430	143600	282070535	2850	2845	2850	2845	14
413	20240430	143500	282030670	2845	2850	2850	2845	1532
414	20240430	143400	277670380	2850	2850	2850	2850	1426
415	20240430	143300	273606280	2850	2860	2860	2850	1001
416	20240430	143200	270753420	2855	2855	2855	2855	700
417	20240430	143100	268754920	2865	2865	2865	2865	0
418	20240430	143000	268754920	2865	2865	2865	2865	0
419	20240430	142900	268754920	2865	2865	2865	2865	0
420	20240430	142800	268754920	2865	2865	2865	2865	0
421	20240430	142700	268754920	2865	2865	2865	2865	1
422	20240430	142600	268752055	2855	2855	2855	2855	0
423	20240430	142500	268752055	2855	2855	2855	2855	0
424	20240430	142400	268752055	2855	2855	2855	2855	0
425	20240430	142300	268752055	2855	2855	2855	2855	0
426	20240430	142200	268752055	2855	2855	2855	2855	0
427	20240430	142100	268752055	2855	2855	2855	2855	445
428	20240430	142000	267481580	2865	2865	2865	2865	0
429	20240430	141900	267481580	2865	2865	2865	2865	0
430	20240430	141800	267481580	2865	2865	2865	2865	0
431	20240430	141700	267481580	2865	2865	2865	2865	0
432	20240430	141600	267481580	2865	2865	2865	2865	0
433	20240430	141500	267481580	2865	2860	2865	2860	100
434	20240430	141400	267195545	2860	2860	2860	2860	0
435	20240430	141300	267195545	2860	2860	2860	2860	1
436	20240430	141200	267192685	2860	2860	2860	2860	200
437	20240430	141100	266620685	2860	2855	2860	2855	5807
438	20240430	141000	250013930	2855	2855	2855	2855	0
439	20240430	140900	250013930	2855	2855	2855	2855	0
440	20240430	140800	250013930	2855	2855	2855	2855	0
441	20240430	140700	250013930	2855	2855	2855	2855	0
442	20240430	140600	250013930	2855	2855	2855	2855	0
443	20240430	140500	250013930	2855	2855	2855	2855	0
444	20240430	140400	250013930	2855	2855	2855	2855	0
445	20240430	140300	250013930	2855	2855	2855	2855	0
446	20240430	140200	250013930	2855	2855	2855	2855	77
447	20240430	140100	249794095	2850	2850	2850	2850	772
448	20240430	140000	247593895	2850	2850	2850	2850	0
449	20240430	135900	247593895	2850	2850	2850	2850	0
450	20240430	135800	247593895	2850	2850	2850	2850	228
451	20240430	135700	246944095	2850	2850	2850	2850	530
452	20240430	135600	245433595	2850	2855	2855	2850	850
453	20240430	135500	243010995	2855	2855	2855	2855	0
454	20240430	135400	243010995	2855	2855	2855	2855	10
455	20240430	135300	242982445	2855	2855	2855	2855	0
456	20240430	135200	242982445	2855	2855	2855	2855	16
457	20240430	135100	242936765	2855	2855	2855	2855	0
458	20240430	135000	242936765	2855	2855	2855	2855	0
459	20240430	134900	242936765	2855	2855	2855	2855	0
460	20240430	134800	242936765	2855	2855	2855	2855	0
461	20240430	134700	242936765	2855	2855	2855	2855	0
462	20240430	134600	242936765	2855	2855	2855	2855	0
463	20240430	134500	242936765	2855	2855	2855	2855	0
464	20240430	134400	242936765	2855	2855	2855	2855	0
465	20240430	134300	242936765	2855	2855	2855	2855	0
466	20240430	134200	242936765	2855	2860	2860	2855	11
467	20240430	134100	242905355	2855	2855	2855	2855	100
468	20240430	134000	242619855	2855	2855	2855	2855	0
469	20240430	133900	242619855	2855	2855	2855	2855	230
470	20240430	133800	241963205	2855	2855	2855	2855	0
471	20240430	133700	241963205	2855	2855	2855	2855	200
472	20240430	133600	241392205	2855	2855	2855	2855	0
473	20240430	133500	241392205	2855	2860	2860	2855	1660
474	20240430	133400	236646115	2860	2860	2860	2860	0
475	20240430	133300	236646115	2860	2860	2860	2860	0
476	20240430	133200	236646115	2860	2860	2860	2860	0
477	20240430	133100	236646115	2860	2860	2860	2860	0
478	20240430	133000	236646115	2860	2860	2860	2860	0
479	20240430	132900	236646115	2860	2860	2860	2860	0
480	20240430	132800	236646115	2860	2860	2860	2860	0
481	20240430	132700	236646115	2860	2860	2860	2860	45
482	20240430	132600	236517415	2860	2860	2860	2860	0
483	20240430	132500	236517415	2860	2860	2860	2860	0
484	20240430	132400	236517415	2860	2860	2860	2860	0
485	20240430	132300	236517415	2860	2860	2860	2860	0
486	20240430	132200	236517415	2860	2860	2860	2860	12
487	20240430	132100	236483095	2860	2860	2860	2860	0
488	20240430	132000	236483095	2860	2860	2860	2860	0
489	20240430	131900	236483095	2860	2860	2860	2860	0
490	20240430	131800	236483095	2860	2860	2860	2860	0
491	20240430	131700	236483095	2860	2860	2860	2860	0
492	20240430	131600	236483095	2860	2860	2860	2860	0
493	20240430	131500	236483095	2860	2860	2860	2860	0
494	20240430	131400	236483095	2860	2860	2860	2860	0
495	20240430	131300	236483095	2860	2855	2860	2855	3
496	20240430	131200	236474520	2860	2855	2860	2855	1505
497	20240430	131100	232170225	2860	2860	2860	2860	0
498	20240430	131000	232170225	2860	2860	2860	2860	0
499	20240430	130900	232170225	2860	2860	2860	2860	0
500	20240430	130800	232170225	2860	2860	2860	2860	0
501	20240430	130700	232170225	2860	2855	2860	2855	35
502	20240430	130600	232070130	2860	2860	2860	2860	0
503	20240430	130500	232070130	2860	2860	2860	2860	0
504	20240430	130400	232070130	2860	2860	2860	2860	0
505	20240430	130300	232070130	2860	2860	2860	2860	0
506	20240430	130200	232070130	2860	2860	2860	2860	0
507	20240430	130100	232070130	2860	2860	2860	2860	1
508	20240430	130000	232067270	2860	2855	2860	2855	4
509	20240430	125900	232055845	2860	2860	2860	2860	1
510	20240430	125800	232052985	2845	2845	2845	2845	1617
511	20240430	125700	227452620	2845	2855	2855	2840	17014
512	20240430	125600	179043915	2855	2855	2855	2855	1
513	20240430	125500	179041060	2855	2855	2855	2855	1039
514	20240430	125400	176074715	2855	2855	2855	2855	0
515	20240430	125300	176074715	2855	2855	2855	2855	0
516	20240430	125200	176074715	2855	2855	2855	2855	102
517	20240430	125100	175783505	2855	2855	2855	2855	1
518	20240430	125000	175780650	2850	2850	2850	2850	3
519	20240430	124900	175772100	2850	2850	2850	2850	0
520	20240430	124800	175772100	2850	2850	2850	2850	6
521	20240430	124700	175755000	2850	2850	2850	2850	2
522	20240430	124600	175749300	2850	2850	2855	2850	847
523	20240430	124500	173335345	2855	2855	2855	2855	0
524	20240430	124400	173335345	2855	2855	2855	2855	2
525	20240430	124300	173329635	2850	2850	2850	2850	222
526	20240430	124200	172696935	2855	2855	2855	2850	8
527	20240430	124100	172674100	2855	2855	2855	2855	0
528	20240430	124000	172674100	2855	2855	2855	2855	0
529	20240430	123900	172674100	2855	2855	2855	2855	0
530	20240430	123800	172674100	2855	2855	2855	2855	0
531	20240430	123700	172674100	2855	2855	2855	2855	0
532	20240430	123600	172674100	2855	2855	2855	2855	0
533	20240430	123500	172674100	2855	2855	2855	2855	0
534	20240430	123400	172674100	2855	2855	2855	2855	0
535	20240430	123300	172674100	2855	2855	2855	2855	3
536	20240430	123200	172665535	2855	2855	2855	2855	0
537	20240430	123100	172665535	2855	2855	2855	2855	0
538	20240430	123000	172665535	2855	2855	2855	2855	100
539	20240430	122900	172380035	2855	2855	2855	2855	0
540	20240430	122800	172380035	2855	2855	2855	2855	0
541	20240430	122700	172380035	2855	2855	2855	2855	0
542	20240430	122600	172380035	2855	2855	2855	2855	0
543	20240430	122500	172380035	2855	2855	2855	2855	17
544	20240430	122400	172331500	2855	2855	2855	2855	0
545	20240430	122300	172331500	2855	2855	2855	2855	0
546	20240430	122200	172331500	2855	2855	2855	2855	2
547	20240430	122100	172325790	2855	2855	2855	2855	3
548	20240430	122000	172317225	2855	2850	2855	2850	31
549	20240430	121900	172228730	2850	2850	2850	2850	0
550	20240430	121800	172228730	2850	2850	2850	2850	2
551	20240430	121700	172223030	2860	2860	2860	2860	1758
552	20240430	121600	167195150	2855	2855	2855	2855	0
553	20240430	121500	167195150	2855	2855	2855	2855	0
554	20240430	121400	167195150	2855	2855	2855	2855	1
555	20240430	121300	167192295	2855	2855	2855	2855	300
556	20240430	121200	166335795	2855	2855	2855	2855	0
557	20240430	121100	166335795	2855	2855	2855	2855	175
558	20240430	121000	165836170	2855	2855	2855	2855	1
559	20240430	120900	165833315	2855	2855	2855	2855	9
560	20240430	120800	165807620	2850	2850	2850	2850	0
561	20240430	120700	165807620	2850	2850	2850	2850	0
562	20240430	120600	165807620	2850	2850	2850	2850	0
563	20240430	120500	165807620	2850	2850	2850	2850	0
564	20240430	120400	165807620	2850	2850	2850	2850	0
565	20240430	120300	165807620	2850	2850	2850	2850	0
566	20240430	120200	165807620	2850	2850	2850	2850	0
567	20240430	120100	165807620	2850	2850	2850	2850	0
568	20240430	120000	165807620	2850	2850	2850	2850	0
569	20240430	115900	165807620	2850	2850	2850	2850	0
570	20240430	115800	165807620	2850	2850	2850	2850	0
571	20240430	115700	165807620	2850	2850	2850	2850	0
572	20240430	115600	165807620	2850	2850	2850	2850	0
573	20240430	115500	165807620	2850	2850	2850	2850	0
574	20240430	115400	165807620	2850	2850	2850	2850	0
575	20240430	115300	165807620	2850	2850	2850	2850	0
576	20240430	115200	165807620	2850	2850	2850	2850	3
577	20240430	115100	165799070	2850	2850	2850	2850	0
578	20240430	115000	165799070	2850	2850	2850	2850	122
579	20240430	114900	165451370	2850	2850	2850	2850	315
580	20240430	114800	164553620	2855	2855	2855	2855	20
581	20240430	114700	164496520	2855	2855	2855	2855	20
582	20240430	114600	164439420	2855	2855	2855	2855	0
583	20240430	114500	164439420	2855	2850	2855	2850	154
584	20240430	114400	164000400	2855	2855	2855	2855	1
585	20240430	114300	163997545	2855	2855	2855	2855	162
586	20240430	114200	163535035	2855	2855	2855	2855	435
587	20240430	114100	162293110	2855	2855	2855	2855	66
588	20240430	114000	162104680	2855	2855	2855	2855	0
589	20240430	113900	162104680	2855	2855	2855	2855	0
590	20240430	113800	162104680	2855	2855	2855	2855	0
591	20240430	113700	162104680	2855	2855	2855	2855	1
592	20240430	113600	162101825	2855	2855	2855	2855	28
593	20240430	113500	162021885	2855	2855	2855	2855	0
594	20240430	113400	162021885	2855	2855	2855	2855	0
595	20240430	113300	162021885	2855	2855	2855	2855	0
596	20240430	113200	162021885	2855	2855	2855	2855	7
597	20240430	113100	162001900	2855	2855	2855	2855	8
598	20240430	113000	161979060	2855	2855	2855	2855	0
599	20240430	112900	161979060	2855	2855	2855	2855	0
600	20240430	112800	161979060	2855	2855	2855	2855	1994
601	20240430	112700	156286190	2855	2855	2855	2855	2639
602	20240430	112600	148751845	2855	2855	2855	2855	0
603	20240430	112500	148751845	2855	2855	2855	2855	0
604	20240430	112400	148751845	2855	2855	2855	2855	13
605	20240430	112300	148714730	2860	2860	2860	2860	0
606	20240430	112200	148714730	2860	2860	2860	2860	39
607	20240430	112100	148603190	2860	2860	2860	2855	32
608	20240430	112000	148511675	2860	2860	2860	2860	0
609	20240430	111900	148511675	2860	2860	2860	2860	0
610	20240430	111800	148511675	2860	2860	2860	2860	20
611	20240430	111700	148454475	2860	2860	2860	2860	129
612	20240430	111600	148085535	2860	2860	2860	2860	100
613	20240430	111500	147799535	2860	2860	2860	2860	500
614	20240430	111400	146369535	2865	2865	2865	2865	0
615	20240430	111300	146369535	2865	2860	2865	2860	112
616	20240430	111200	146049205	2860	2860	2860	2860	200
617	20240430	111100	145477205	2860	2860	2860	2860	120
618	20240430	111000	145134005	2860	2860	2860	2860	1
619	20240430	110900	145131145	2860	2860	2860	2860	300
620	20240430	110800	144273145	2860	2860	2860	2860	500
621	20240430	110700	142843145	2855	2855	2855	2855	0
622	20240430	110600	142843145	2855	2855	2855	2855	0
623	20240430	110500	142843145	2855	2855	2855	2855	5
624	20240430	110400	142828870	2855	2855	2855	2855	55
625	20240430	110300	142671845	2860	2860	2860	2860	107
626	20240430	110200	142365825	2860	2860	2860	2860	100
627	20240430	110100	142079825	2860	2860	2860	2860	10
628	20240430	110000	142051225	2860	2860	2860	2860	0
629	20240430	105900	142051225	2860	2860	2860	2860	0
630	20240430	105800	142051225	2860	2860	2860	2860	0
631	20240430	105700	142051225	2860	2860	2860	2860	0
632	20240430	105600	142051225	2860	2860	2860	2860	0
633	20240430	105500	142051225	2860	2860	2860	2860	0
634	20240430	105400	142051225	2860	2860	2860	2860	1931
635	20240430	105300	136528565	2865	2865	2865	2865	0
636	20240430	105200	136528565	2865	2865	2865	2865	3
637	20240430	105100	136519970	2865	2865	2865	2865	0
638	20240430	105000	136519970	2865	2860	2865	2860	575
639	20240430	104900	134875095	2860	2860	2860	2860	799
640	20240430	104800	132589955	2860	2860	2860	2860	0
641	20240430	104700	132589955	2860	2860	2860	2860	0
642	20240430	104600	132589955	2860	2860	2860	2860	0
643	20240430	104500	132589955	2860	2860	2860	2860	0
644	20240430	104400	132589955	2860	2860	2860	2860	0
645	20240430	104300	132589955	2860	2860	2860	2860	0
646	20240430	104200	132589955	2860	2860	2860	2860	1
647	20240430	104100	132587095	2855	2860	2860	2855	45
648	20240430	104000	132458600	2860	2860	2860	2860	19
649	20240430	103900	132404260	2860	2860	2860	2860	481
650	20240430	103800	131028600	2860	2865	2865	2860	1202
651	20240430	103700	127590870	2865	2865	2865	2865	0
652	20240430	103600	127590870	2865	2865	2865	2865	0
653	20240430	103500	127590870	2865	2865	2865	2865	0
654	20240430	103400	127590870	2865	2865	2865	2865	0
655	20240430	103300	127590870	2865	2865	2865	2865	158
656	20240430	103200	127138200	2865	2865	2865	2865	0
657	20240430	103100	127138200	2865	2865	2865	2865	0
658	20240430	103000	127138200	2865	2865	2865	2865	0
659	20240430	102900	127138200	2865	2865	2865	2865	0
660	20240430	102800	127138200	2865	2865	2865	2865	0
661	20240430	102700	127138200	2865	2865	2865	2865	2
662	20240430	102600	127132470	2865	2865	2865	2865	0
663	20240430	102500	127132470	2865	2865	2865	2865	2
664	20240430	102400	127126740	2865	2865	2865	2865	1
665	20240430	102300	127123875	2860	2860	2860	2860	0
666	20240430	102200	127123875	2860	2865	2865	2860	1010
667	20240430	102100	124235225	2865	2865	2865	2865	0
668	20240430	102000	124235225	2865	2865	2865	2865	2
669	20240430	101900	124229495	2870	2870	2870	2870	1
670	20240430	101800	124226625	2865	2865	2865	2865	415
671	20240430	101700	123037650	2865	2865	2865	2865	0
672	20240430	101600	123037650	2865	2865	2865	2865	0
673	20240430	101500	123037650	2865	2865	2865	2865	395
674	20240430	101400	121905975	2865	2865	2865	2865	0
675	20240430	101300	121905975	2865	2865	2865	2865	110
676	20240430	101200	121590825	2870	2865	2870	2860	3256
677	20240430	101100	112262715	2870	2870	2870	2870	0
678	20240430	101000	112262715	2870	2870	2870	2870	34
679	20240430	100900	112165135	2870	2870	2870	2870	1
680	20240430	100800	112162265	2870	2870	2870	2870	230
681	20240430	100700	111502165	2870	2870	2870	2870	0
682	20240430	100600	111502165	2870	2875	2875	2870	22
683	20240430	100500	111438925	2875	2870	2875	2870	120
684	20240430	100400	111094425	2870	2870	2870	2870	0
685	20240430	100300	111094425	2870	2875	2875	2870	4
686	20240430	100200	111082940	2875	2875	2875	2875	1
687	20240430	100100	111080065	2870	2870	2870	2870	1
688	20240430	100000	111077195	2865	2870	2875	2865	1029
689	20240430	095900	108128905	2870	2870	2870	2870	88
690	20240430	095800	107876345	2875	2875	2875	2875	13
691	20240430	095700	107838970	2875	2875	2875	2875	14
692	20240430	095600	107798720	2870	2870	2875	2870	3532
693	20240430	095500	97661365	2870	2870	2870	2870	1911
694	20240430	095400	92176795	2870	2870	2870	2870	23
695	20240430	095300	92110785	2865	2865	2865	2865	0
696	20240430	095200	92110785	2865	2865	2865	2865	800
697	20240430	095100	89818785	2870	2870	2870	2870	1
698	20240430	095000	89815915	2865	2865	2865	2865	61
699	20240430	094900	89641150	2870	2870	2870	2870	0
700	20240430	094800	89641150	2870	2870	2870	2865	368
701	20240430	094700	88586740	2870	2870	2870	2870	1
702	20240430	094600	88583870	2865	2865	2865	2865	500
703	20240430	094500	87151370	2865	2865	2865	2865	900
704	20240430	094400	84572870	2865	2870	2870	2865	102
705	20240430	094300	84280635	2870	2870	2870	2870	0
706	20240430	094200	84280635	2870	2870	2870	2870	376
707	20240430	094100	83201515	2865	2865	2865	2865	996
708	20240430	094000	80347975	2865	2865	2865	2865	4
709	20240430	093900	80336515	2870	2865	2870	2865	1204
710	20240430	093800	76887025	2860	2860	2860	2860	100
711	20240430	093700	76601025	2865	2865	2865	2865	0
712	20240430	093600	76601025	2865	2865	2865	2865	210
713	20240430	093500	75999375	2865	2865	2865	2865	34
714	20240430	093400	75901965	2865	2865	2865	2865	24
715	20240430	093300	75833205	2865	2865	2865	2865	1
716	20240430	093200	75830340	2860	2860	2860	2860	0
717	20240430	093100	75830340	2860	2860	2860	2860	1000
718	20240430	093000	72970340	2865	2865	2865	2865	1
719	20240430	092900	72967475	2860	2860	2860	2860	0
720	20240430	092800	72967475	2860	2860	2860	2860	1500
721	20240430	092700	68677475	2860	2860	2860	2855	1500
722	20240430	092600	64391465	2860	2860	2860	2860	10
723	20240430	092500	64362865	2860	2860	2860	2860	11
724	20240430	092400	64331405	2860	2860	2860	2860	23
725	20240430	092300	64265625	2860	2860	2860	2860	0
726	20240430	092200	64265625	2860	2860	2865	2860	1237
727	20240430	092100	60727790	2865	2865	2865	2865	0
728	20240430	092000	60727790	2865	2865	2865	2865	1000
729	20240430	091900	57862790	2865	2865	2865	2865	1483
730	20240430	091800	53613995	2865	2870	2870	2865	1116
731	20240430	091700	50415730	2870	2870	2870	2870	820
732	20240430	091600	48062330	2870	2875	2875	2870	302
733	20240430	091500	47194085	2875	2870	2875	2870	1695
734	20240430	091400	42324895	2855	2855	2855	2855	1000
735	20240430	091300	39469895	2865	2865	2865	2865	210
736	20240430	091200	38868245	2865	2865	2865	2865	625
737	20240430	091100	37077620	2865	2865	2865	2865	485
738	20240430	091000	35688095	2870	2870	2870	2870	10
739	20240430	090900	35659395	2870	2865	2870	2865	1063
740	20240430	090800	32608845	2845	2865	2865	2845	2587
741	20240430	090700	25229290	2855	2865	2865	2855	3115
742	20240430	090600	16320385	2865	2865	2865	2865	315
743	20240430	090500	15417910	2865	2865	2865	2865	0
744	20240430	090400	15417910	2865	2865	2865	2865	100
745	20240430	090300	15131410	2870	2875	2875	2870	602
746	20240430	090200	13400715	2875	2870	2875	2870	782
747	20240430	090100	11152515	2870	2855	2870	2855	3178
748	20240430	090000	2054850	2850	2850	2850	2850	721