KissMeData/145990/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	202600	883170850	50600	50600	50600	50600	666
3	20240430	202500	883170850	50600	50600	50600	50600	0
4	20240430	202400	883170850	50600	50600	50600	50600	0
5	20240430	202300	883170850	50600	50600	50600	50600	0
6	20240430	202200	883170850	50600	50600	50600	50600	0
7	20240430	202100	883170850	50600	50600	50600	50600	0
8	20240430	202000	883170850	50600	50600	50600	50600	0
9	20240430	201900	883170850	50600	50600	50600	50600	0
10	20240430	201800	883170850	50600	50600	50600	50600	0
11	20240430	201700	883170850	50600	50600	50600	50600	0
12	20240430	201600	883170850	50600	50600	50600	50600	0
13	20240430	201500	883170850	50600	50600	50600	50600	0
14	20240430	201400	883170850	50600	50600	50600	50600	0
15	20240430	201300	883170850	50600	50600	50600	50600	0
16	20240430	201200	883170850	50600	50600	50600	50600	0
17	20240430	201100	883170850	50600	50600	50600	50600	0
18	20240430	201000	883170850	50600	50600	50600	50600	0
19	20240430	200900	883170850	50600	50600	50600	50600	0
20	20240430	200800	883170850	50600	50600	50600	50600	0
21	20240430	200700	883170850	50600	50600	50600	50600	0
22	20240430	200600	883170850	50600	50600	50600	50600	0
23	20240430	200500	883170850	50600	50600	50600	50600	0
24	20240430	200400	883170850	50600	50600	50600	50600	0
25	20240430	200300	883170850	50600	50600	50600	50600	0
26	20240430	200200	883170850	50600	50600	50600	50600	0
27	20240430	200100	883170850	50600	50600	50600	50600	0
28	20240430	200000	883170850	50600	50600	50600	50600	0
29	20240430	195900	883170850	50600	50600	50600	50600	0
30	20240430	195800	883170850	50600	50600	50600	50600	0
31	20240430	195700	883170850	50600	50600	50600	50600	0
32	20240430	195600	883170850	50600	50600	50600	50600	666
33	20240430	195500	883170850	50600	50600	50600	50600	0
34	20240430	195400	883170850	50600	50600	50600	50600	0
35	20240430	195300	883170850	50600	50600	50600	50600	0
36	20240430	195200	883170850	50600	50600	50600	50600	0
37	20240430	195100	883170850	50600	50600	50600	50600	0
38	20240430	195000	883170850	50600	50600	50600	50600	0
39	20240430	194900	883170850	50600	50600	50600	50600	0
40	20240430	194800	883170850	50600	50600	50600	50600	0
41	20240430	194700	883170850	50600	50600	50600	50600	0
42	20240430	194600	883170850	50600	50600	50600	50600	0
43	20240430	194500	883170850	50600	50600	50600	50600	0
44	20240430	194400	883170850	50600	50600	50600	50600	0
45	20240430	194300	883170850	50600	50600	50600	50600	0
46	20240430	194200	883170850	50600	50600	50600	50600	0
47	20240430	194100	883170850	50600	50600	50600	50600	0
48	20240430	194000	883170850	50600	50600	50600	50600	0
49	20240430	193900	883170850	50600	50600	50600	50600	0
50	20240430	193800	883170850	50600	50600	50600	50600	0
51	20240430	193700	883170850	50600	50600	50600	50600	0
52	20240430	193600	883170850	50600	50600	50600	50600	0
53	20240430	193500	883170850	50600	50600	50600	50600	0
54	20240430	193400	883170850	50600	50600	50600	50600	0
55	20240430	193300	883170850	50600	50600	50600	50600	0
56	20240430	193200	883170850	50600	50600	50600	50600	0
57	20240430	193100	883170850	50600	50600	50600	50600	0
58	20240430	193000	883170850	50600	50600	50600	50600	0
59	20240430	192900	883170850	50600	50600	50600	50600	0
60	20240430	192800	883170850	50600	50600	50600	50600	0
61	20240430	192700	883170850	50600	50600	50600	50600	0
62	20240430	192600	883170850	50600	50600	50600	50600	666
63	20240430	192500	883170850	50600	50600	50600	50600	0
64	20240430	192400	883170850	50600	50600	50600	50600	0
65	20240430	192300	883170850	50600	50600	50600	50600	0
66	20240430	192200	883170850	50600	50600	50600	50600	0
67	20240430	192100	883170850	50600	50600	50600	50600	0
68	20240430	192000	883170850	50600	50600	50600	50600	0
69	20240430	191900	883170850	50600	50600	50600	50600	0
70	20240430	191800	883170850	50600	50600	50600	50600	0
71	20240430	191700	883170850	50600	50600	50600	50600	0
72	20240430	191600	883170850	50600	50600	50600	50600	0
73	20240430	191500	883170850	50600	50600	50600	50600	0
74	20240430	191400	883170850	50600	50600	50600	50600	0
75	20240430	191300	883170850	50600	50600	50600	50600	0
76	20240430	191200	883170850	50600	50600	50600	50600	0
77	20240430	191100	883170850	50600	50600	50600	50600	0
78	20240430	191000	883170850	50600	50600	50600	50600	0
79	20240430	190900	883170850	50600	50600	50600	50600	0
80	20240430	190800	883170850	50600	50600	50600	50600	0
81	20240430	190700	883170850	50600	50600	50600	50600	0
82	20240430	190600	883170850	50600	50600	50600	50600	0
83	20240430	190500	883170850	50600	50600	50600	50600	0
84	20240430	190400	883170850	50600	50600	50600	50600	0
85	20240430	190300	883170850	50600	50600	50600	50600	0
86	20240430	190200	883170850	50600	50600	50600	50600	0
87	20240430	190100	883170850	50600	50600	50600	50600	0
88	20240430	190000	883170850	50600	50600	50600	50600	0
89	20240430	185900	883170850	50600	50600	50600	50600	0
90	20240430	185800	883170850	50600	50600	50600	50600	0
91	20240430	185700	883170850	50600	50600	50600	50600	0
92	20240430	185600	883170850	50600	50600	50600	50600	666
93	20240430	185500	883170850	50600	50600	50600	50600	0
94	20240430	185400	883170850	50600	50600	50600	50600	0
95	20240430	185300	883170850	50600	50600	50600	50600	0
96	20240430	185200	883170850	50600	50600	50600	50600	0
97	20240430	185100	883170850	50600	50600	50600	50600	0
98	20240430	185000	883170850	50600	50600	50600	50600	0
99	20240430	184900	883170850	50600	50600	50600	50600	0
100	20240430	184800	883170850	50600	50600	50600	50600	0
101	20240430	184700	883170850	50600	50600	50600	50600	0
102	20240430	184600	883170850	50600	50600	50600	50600	0
103	20240430	184500	883170850	50600	50600	50600	50600	0
104	20240430	184400	883170850	50600	50600	50600	50600	0
105	20240430	184300	883170850	50600	50600	50600	50600	0
106	20240430	184200	883170850	50600	50600	50600	50600	0
107	20240430	184100	883170850	50600	50600	50600	50600	0
108	20240430	184000	883170850	50600	50600	50600	50600	0
109	20240430	183900	883170850	50600	50600	50600	50600	0
110	20240430	183800	883170850	50600	50600	50600	50600	0
111	20240430	183700	883170850	50600	50600	50600	50600	0
112	20240430	183600	883170850	50600	50600	50600	50600	0
113	20240430	183500	883170850	50600	50600	50600	50600	0
114	20240430	183400	883170850	50600	50600	50600	50600	0
115	20240430	183300	883170850	50600	50600	50600	50600	0
116	20240430	183200	883170850	50600	50600	50600	50600	0
117	20240430	183100	883170850	50600	50600	50600	50600	0
118	20240430	183000	883170850	50600	50600	50600	50600	0
119	20240430	182900	883170850	50600	50600	50600	50600	0
120	20240430	182800	883170850	50600	50600	50600	50600	0
121	20240430	182700	883170850	50600	50600	50600	50600	0
122	20240430	182600	883170850	50600	50600	50600	50600	666
123	20240430	182500	883170850	50600	50600	50600	50600	0
124	20240430	182400	883170850	50600	50600	50600	50600	0
125	20240430	182300	883170850	50600	50600	50600	50600	0
126	20240430	182200	883170850	50600	50600	50600	50600	0
127	20240430	182100	883170850	50600	50600	50600	50600	0
128	20240430	182000	883170850	50600	50600	50600	50600	0
129	20240430	181900	883170850	50600	50600	50600	50600	0
130	20240430	181800	883170850	50600	50600	50600	50600	0
131	20240430	181700	883170850	50600	50600	50600	50600	0
132	20240430	181600	883170850	50600	50600	50600	50600	0
133	20240430	181500	883170850	50600	50600	50600	50600	0
134	20240430	181400	883170850	50600	50600	50600	50600	0
135	20240430	181300	883170850	50600	50600	50600	50600	0
136	20240430	181200	883170850	50600	50600	50600	50600	0
137	20240430	181100	883170850	50600	50600	50600	50600	0
138	20240430	181000	883170850	50600	50600	50600	50600	0
139	20240430	180900	883170850	50600	50600	50600	50600	0
140	20240430	180800	883170850	50600	50600	50600	50600	0
141	20240430	180700	883170850	50600	50600	50600	50600	0
142	20240430	180600	883170850	50600	50600	50600	50600	0
143	20240430	180500	883170850	50600	50600	50600	50600	0
144	20240430	180400	883170850	50600	50600	50600	50600	0
145	20240430	180300	883170850	50600	50600	50600	50600	0
146	20240430	180200	883170850	50600	50600	50600	50600	0
147	20240430	180100	883170850	50600	50600	50600	50600	0
148	20240430	180000	883170850	50600	50600	50600	50600	0
149	20240430	175900	883170850	50600	50600	50600	50600	0
150	20240430	175800	883170850	50600	50600	50600	50600	0
151	20240430	175700	883170850	50600	50600	50600	50600	0
152	20240430	175600	883170850	50600	50600	50600	50600	666
153	20240430	175500	883170850	50600	50600	50600	50600	0
154	20240430	175400	883170850	50600	50600	50600	50600	0
155	20240430	175300	883170850	50600	50600	50600	50600	0
156	20240430	175200	883170850	50600	50600	50600	50600	0
157	20240430	175100	883170850	50600	50600	50600	50600	0
158	20240430	175000	883170850	50600	50600	50600	50600	0
159	20240430	174900	883170850	50600	50600	50600	50600	0
160	20240430	174800	883170850	50600	50600	50600	50600	0
161	20240430	174700	883170850	50600	50600	50600	50600	0
162	20240430	174600	883170850	50600	50600	50600	50600	0
163	20240430	174500	883170850	50600	50600	50600	50600	0
164	20240430	174400	883170850	50600	50600	50600	50600	0
165	20240430	174300	883170850	50600	50600	50600	50600	0
166	20240430	174200	883170850	50600	50600	50600	50600	0
167	20240430	174100	883170850	50600	50600	50600	50600	0
168	20240430	174000	883170850	50600	50600	50600	50600	0
169	20240430	173900	883170850	50600	50600	50600	50600	0
170	20240430	173800	883170850	50600	50600	50600	50600	0
171	20240430	173700	883170850	50600	50600	50600	50600	0
172	20240430	173600	883170850	50600	50600	50600	50600	0
173	20240430	173500	883170850	50600	50600	50600	50600	0
174	20240430	173400	883170850	50600	50600	50600	50600	0
175	20240430	173300	883170850	50600	50600	50600	50600	0
176	20240430	173200	883170850	50600	50600	50600	50600	0
177	20240430	173100	883170850	50600	50600	50600	50600	0
178	20240430	173000	883170850	50600	50600	50600	50600	0
179	20240430	172900	883170850	50600	50600	50600	50600	0
180	20240430	172800	883170850	50600	50600	50600	50600	0
181	20240430	172700	883170850	50600	50600	50600	50600	0
182	20240430	172600	883170850	50600	50600	50600	50600	666
183	20240430	172500	883170850	50600	50600	50600	50600	0
184	20240430	172400	883170850	50600	50600	50600	50600	0
185	20240430	172300	883170850	50600	50600	50600	50600	0
186	20240430	172200	883170850	50600	50600	50600	50600	0
187	20240430	172100	883170850	50600	50600	50600	50600	0
188	20240430	172000	883170850	50600	50600	50600	50600	0
189	20240430	171900	883170850	50600	50600	50600	50600	0
190	20240430	171800	883170850	50600	50600	50600	50600	0
191	20240430	171700	883170850	50600	50600	50600	50600	0
192	20240430	171600	883170850	50600	50600	50600	50600	0
193	20240430	171500	883170850	50600	50600	50600	50600	0
194	20240430	171400	883170850	50600	50600	50600	50600	0
195	20240430	171300	883170850	50600	50600	50600	50600	0
196	20240430	171200	883170850	50600	50600	50600	50600	0
197	20240430	171100	883170850	50600	50600	50600	50600	0
198	20240430	171000	883170850	50600	50600	50600	50600	0
199	20240430	170900	883170850	50600	50600	50600	50600	0
200	20240430	170800	883170850	50600	50600	50600	50600	0
201	20240430	170700	883170850	50600	50600	50600	50600	0
202	20240430	170600	883170850	50600	50600	50600	50600	0
203	20240430	170500	883170850	50600	50600	50600	50600	0
204	20240430	170400	883170850	50600	50600	50600	50600	0
205	20240430	170300	883170850	50600	50600	50600	50600	0
206	20240430	170200	883170850	50600	50600	50600	50600	0
207	20240430	170100	883170850	50600	50600	50600	50600	0
208	20240430	170000	883170850	50600	50600	50600	50600	0
209	20240430	165900	883170850	50600	50600	50600	50600	0
210	20240430	165800	883170850	50600	50600	50600	50600	0
211	20240430	165700	883170850	50600	50600	50600	50600	0
212	20240430	165600	883170850	50600	50600	50600	50600	666
213	20240430	165500	883170850	50600	50600	50600	50600	0
214	20240430	165400	883170850	50600	50600	50600	50600	0
215	20240430	165300	883170850	50600	50600	50600	50600	0
216	20240430	165200	883170850	50600	50600	50600	50600	0
217	20240430	165100	883170850	50600	50600	50600	50600	0
218	20240430	165000	883170850	50600	50600	50600	50600	0
219	20240430	164900	883170850	50600	50600	50600	50600	0
220	20240430	164800	883170850	50600	50600	50600	50600	0
221	20240430	164700	883170850	50600	50600	50600	50600	0
222	20240430	164600	883170850	50600	50600	50600	50600	0
223	20240430	164500	883170850	50600	50600	50600	50600	0
224	20240430	164400	883170850	50600	50600	50600	50600	0
225	20240430	164300	883170850	50600	50600	50600	50600	0
226	20240430	164200	883170850	50600	50600	50600	50600	0
227	20240430	164100	883170850	50600	50600	50600	50600	0
228	20240430	164000	883170850	50600	50600	50600	50600	0
229	20240430	163900	883170850	50600	50600	50600	50600	0
230	20240430	163800	883170850	50600	50600	50600	50600	0
231	20240430	163700	883170850	50600	50600	50600	50600	0
232	20240430	163600	883170850	50600	50600	50600	50600	0
233	20240430	163500	883170850	50600	50600	50600	50600	0
234	20240430	163400	883170850	50600	50600	50600	50600	0
235	20240430	163300	883170850	50600	50600	50600	50600	0
236	20240430	163200	883170850	50600	50600	50600	50600	0
237	20240430	163100	883170850	50600	50600	50600	50600	0
238	20240430	163000	883170850	50600	50600	50600	50600	0
239	20240430	162900	883170850	50600	50600	50600	50600	0
240	20240430	162800	883170850	50600	50600	50600	50600	0
241	20240430	162700	883170850	50600	50600	50600	50600	0
242	20240430	162600	883170850	50600	50600	50600	50600	666
243	20240430	162500	883170850	50600	50600	50600	50600	0
244	20240430	162400	883170850	50600	50600	50600	50600	0
245	20240430	162300	883170850	50600	50600	50600	50600	0
246	20240430	162200	883170850	50600	50600	50600	50600	0
247	20240430	162100	883170850	50600	50600	50600	50600	0
248	20240430	162000	883170850	50600	50600	50600	50600	0
249	20240430	161900	883170850	50600	50600	50600	50600	0
250	20240430	161800	883170850	50600	50600	50600	50600	0
251	20240430	161700	883170850	50600	50600	50600	50600	0
252	20240430	161600	883170850	50600	50600	50600	50600	0
253	20240430	161500	883170850	50600	50600	50600	50600	0
254	20240430	161400	883170850	50600	50600	50600	50600	0
255	20240430	161300	883170850	50600	50600	50600	50600	0
256	20240430	161200	883170850	50600	50600	50600	50600	0
257	20240430	161100	883170850	50600	50600	50600	50600	0
258	20240430	161000	883170850	50600	50600	50600	50600	0
259	20240430	160900	883170850	50600	50600	50600	50600	0
260	20240430	160800	883170850	50600	50600	50600	50600	0
261	20240430	160700	883170850	50600	50600	50600	50600	0
262	20240430	160600	883170850	50600	50600	50600	50600	0
263	20240430	160500	883170850	50600	50600	50600	50600	0
264	20240430	160400	883170850	50600	50600	50600	50600	0
265	20240430	160300	883170850	50600	50600	50600	50600	0
266	20240430	160200	883170850	50600	50600	50600	50600	0
267	20240430	160100	883170850	50600	50600	50600	50600	0
268	20240430	160000	883170850	50600	50600	50600	50600	0
269	20240430	155900	883170850	50600	50600	50600	50600	0
270	20240430	155800	883170850	50600	50600	50600	50600	0
271	20240430	155700	883170850	50600	50600	50600	50600	0
272	20240430	155600	883170850	50600	50600	50600	50600	666
273	20240430	155500	883170850	50600	50600	50600	50600	0
274	20240430	155400	883170850	50600	50600	50600	50600	0
275	20240430	155300	883170850	50600	50600	50600	50600	0
276	20240430	155200	883170850	50600	50600	50600	50600	0
277	20240430	155100	883170850	50600	50600	50600	50600	0
278	20240430	155000	883170850	50600	50600	50600	50600	0
279	20240430	154900	883170850	50600	50600	50600	50600	0
280	20240430	154800	883170850	50600	50600	50600	50600	0
281	20240430	154700	883170850	50600	50600	50600	50600	0
282	20240430	154600	883170850	50600	50600	50600	50600	0
283	20240430	154500	883170850	50600	50600	50600	50600	0
284	20240430	154400	883170850	50600	50600	50600	50600	0
285	20240430	154300	883170850	50600	50600	50600	50600	0
286	20240430	154200	883170850	50600	50600	50600	50600	0
287	20240430	154100	883170850	50600	50600	50600	50600	0
288	20240430	154000	883170850	50600	50600	50600	50600	0
289	20240430	153900	883170850	50600	50600	50600	50600	0
290	20240430	153800	883170850	50600	50600	50600	50600	0
291	20240430	153700	883170850	50600	50600	50600	50600	0
292	20240430	153600	883170850	50600	50600	50600	50600	0
293	20240430	153500	883170850	50600	50600	50600	50600	0
294	20240430	153400	883170850	50600	50600	50600	50600	0
295	20240430	153300	883170850	50600	50600	50600	50600	0
296	20240430	153200	883170850	50600	50600	50600	50600	0
297	20240430	153100	883170850	50600	50600	50600	50600	0
298	20240430	153000	883170850	50600	50600	50600	50600	666
299	20240430	152900	849471250	50700	50700	50700	50700	0
300	20240430	152800	849471250	50700	50700	50700	50700	0
301	20240430	152700	849471250	50700	50700	50700	50700	0
302	20240430	152600	849471250	50700	50700	50700	50700	0
303	20240430	152500	849471250	50700	50700	50700	50700	0
304	20240430	152400	849471250	50700	50700	50700	50700	0
305	20240430	152300	849471250	50700	50700	50700	50700	0
306	20240430	152200	849471250	50700	50700	50700	50700	0
307	20240430	152100	849471250	50700	50700	50700	50700	0
308	20240430	152000	849471250	50700	50700	50700	50700	0
309	20240430	151900	849471250	50700	50700	50700	50700	6
310	20240430	151800	849167050	50800	50800	50800	50800	5
311	20240430	151700	848913050	50800	50800	50800	50800	8
312	20240430	151600	848506650	50800	50800	50800	50700	13
313	20240430	151500	847846450	50800	50800	50800	50800	1
314	20240430	151400	847795650	50800	50800	50800	50800	0
315	20240430	151300	847795650	50800	50800	50800	50800	5
316	20240430	151200	847541650	50800	50800	50800	50800	4
317	20240430	151100	847338450	50800	50900	50900	50800	23
318	20240430	151000	846169850	51000	51000	51000	51000	5
319	20240430	150900	845914850	51000	51000	51000	51000	5
320	20240430	150800	845659850	50800	50900	50900	50800	111
321	20240430	150700	840010150	50900	51000	51000	50900	51
322	20240430	150600	837414150	51000	51000	51000	51000	6
323	20240430	150500	837108150	51000	51000	51000	51000	6
324	20240430	150400	836802150	51000	50900	51000	50900	60
325	20240430	150300	833748050	50900	50900	50900	50900	6
326	20240430	150200	833442650	50900	50900	50900	50900	1
327	20240430	150100	833391750	50900	50900	50900	50900	55
328	20240430	150000	830592250	50800	50900	50900	50800	15
329	20240430	145900	829828850	50900	50900	50900	50900	30
330	20240430	145800	828301850	50900	50900	50900	50900	1
331	20240430	145700	828250950	50900	51000	51000	50900	2
332	20240430	145600	828149050	51000	51000	51000	51000	11
333	20240430	145500	827588050	51000	51000	51000	51000	1
334	20240430	145400	827537050	51000	51000	51000	51000	1
335	20240430	145300	827486050	51000	51000	51000	51000	27
336	20240430	145200	826109050	51000	51000	51000	51000	51
337	20240430	145100	823508050	51000	51000	51000	51000	2
338	20240430	145000	823406050	51000	51000	51000	51000	6
339	20240430	144900	823100050	51000	51000	51000	51000	1
340	20240430	144800	823049050	51000	51000	51000	51000	6
341	20240430	144700	822743050	51100	51100	51100	51100	0
342	20240430	144600	822743050	51100	51100	51100	51100	5
343	20240430	144500	822487550	51000	51000	51000	51000	5
344	20240430	144400	822232550	50700	50700	50700	50700	200
345	20240430	144300	812092550	50600	51000	51000	50600	146
346	20240430	144200	804684850	51000	51000	51000	51000	16
347	20240430	144100	803868850	51000	51000	51000	51000	0
348	20240430	144000	803868850	51000	51000	51000	51000	10
349	20240430	143900	803358850	51000	51000	51000	51000	0
350	20240430	143800	803358850	51000	51100	51100	51000	23
351	20240430	143700	802185750	51100	51100	51100	51100	36
352	20240430	143600	800346150	51100	51100	51100	51100	12
353	20240430	143500	799732950	51100	51100	51100	51100	1
354	20240430	143400	799681850	51100	51100	51100	51100	2
355	20240430	143300	799579650	51100	51100	51100	51100	6
356	20240430	143200	799273050	51100	51000	51100	51000	56
357	20240430	143100	796416950	50900	51000	51000	50900	3
358	20240430	143000	796264150	51000	51000	51000	51000	19
359	20240430	142900	795295150	51000	51000	51000	51000	1
360	20240430	142800	795244150	51000	51000	51000	51000	18
361	20240430	142700	794326150	51000	51000	51000	51000	1
362	20240430	142600	794275150	51000	51000	51000	51000	7
363	20240430	142500	793918150	50800	50900	50900	50800	69
364	20240430	142400	790412550	50900	50900	50900	50900	110
365	20240430	142300	784813550	50900	50900	50900	50900	5
366	20240430	142200	784559050	50800	50800	50900	50800	136
367	20240430	142100	777649350	50900	50900	50900	50900	4
368	20240430	142000	777445750	50800	50900	50900	50800	55
369	20240430	141900	774651250	50900	51000	51000	50900	116
370	20240430	141800	768746750	51000	51000	51000	51000	1
371	20240430	141700	768695750	51000	51000	51000	51000	1
372	20240430	141600	768644750	51000	51000	51000	50900	14
373	20240430	141500	767931050	51000	51000	51000	51000	1
374	20240430	141400	767880050	51000	51000	51000	51000	1
375	20240430	141300	767829050	51000	51000	51000	51000	10
376	20240430	141200	767319050	50900	50900	50900	50900	0
377	20240430	141100	767319050	50900	50900	50900	50900	3
378	20240430	141000	767166350	51000	51000	51000	51000	5
379	20240430	140900	766911350	51000	51000	51000	51000	62
380	20240430	140800	763749350	51000	51000	51000	51000	45
381	20240430	140700	761454350	51000	51100	51100	51000	14
382	20240430	140600	760740250	51100	51100	51100	51100	6
383	20240430	140500	760433650	51000	51100	51100	51000	70
384	20240430	140400	756858650	51000	51100	51100	51000	7
385	20240430	140300	756501150	51000	51000	51100	51000	162
386	20240430	140200	748238550	51000	51000	51000	51000	1
387	20240430	140100	748187550	51000	51000	51000	51000	1
388	20240430	140000	748136550	51000	51000	51000	51000	12
389	20240430	135900	747524550	51000	51000	51000	51000	7
390	20240430	135800	747167550	51000	51000	51000	51000	18
391	20240430	135700	746249550	51000	51000	51000	51000	2
392	20240430	135600	746147550	51000	50900	51000	50900	158
393	20240430	135500	738099450	50900	51100	51100	50900	419
394	20240430	135400	716748550	51100	51100	51100	51100	19
395	20240430	135300	715777650	51000	51100	51100	51000	15
396	20240430	135200	715012150	51100	51100	51100	51100	4
397	20240430	135100	714807750	51000	51100	51100	51000	90
398	20240430	135000	710209050	51100	51200	51200	51100	21
399	20240430	134900	709135350	51200	51100	51200	51100	52
400	20240430	134800	706478050	51200	51000	51200	51000	24
401	20240430	134700	705253250	51000	51000	51000	51000	8
402	20240430	134600	704845250	51200	51000	51200	51000	80
403	20240430	134500	700764250	51200	51200	51200	51200	52
404	20240430	134400	698101850	51200	51200	51200	51200	75
405	20240430	134300	694261850	51200	51200	51200	51000	75
406	20240430	134200	690423450	51200	51000	51200	51000	34
407	20240430	134100	688688650	51200	51200	51200	51200	52
408	20240430	134000	686026250	51200	51200	51200	51200	11
409	20240430	133900	685463050	51200	51200	51200	51200	1
410	20240430	133800	685411850	51200	51200	51200	51200	1
411	20240430	133700	685360650	51200	51000	51200	51000	22
412	20240430	133600	684234450	51200	51100	51300	51000	117
413	20240430	133500	678247050	51100	51100	51100	51100	34
414	20240430	133400	676509650	51100	51100	51100	51100	170
415	20240430	133300	667822650	51000	51000	51000	50900	35
416	20240430	133200	666039450	51100	51100	51100	51100	5
417	20240430	133100	665783950	51000	51300	51300	51000	1020
418	20240430	133000	613741350	51300	51100	51300	51100	626
419	20240430	132900	581689150	51100	51100	51100	51100	100
420	20240430	132800	576579150	51000	51000	51000	51000	80
421	20240430	132700	572499150	51000	51000	51000	51000	1
422	20240430	132600	572448150	51000	51000	51000	51000	6
423	20240430	132500	572142150	51000	51000	51000	51000	1
424	20240430	132400	572091150	50900	50900	50900	50900	86
425	20240430	132300	567713750	50900	50900	50900	50900	6
426	20240430	132200	567408350	50900	50900	50900	50900	50
427	20240430	132100	564863350	50900	50900	50900	50900	20
428	20240430	132000	563845350	50900	50900	50900	50900	9
429	20240430	131900	563387250	50900	51000	51100	50900	614
430	20240430	131800	532106450	51000	51000	51000	51000	1
431	20240430	131700	532055450	51000	51000	51000	51000	1
432	20240430	131600	532004450	51000	51000	51000	51000	13
433	20240430	131500	531341450	51000	51000	51000	51000	134
434	20240430	131400	524507450	51000	51000	51000	51000	1
435	20240430	131300	524456450	51000	51000	51000	51000	8
436	20240430	131200	524048450	51000	51000	51000	51000	105
437	20240430	131100	518693450	51000	50900	51000	50900	2
438	20240430	131000	518591550	50900	51000	51000	50900	14
439	20240430	130900	517878250	51000	51000	51000	51000	4
440	20240430	130800	517674250	51000	50900	51000	50900	6
441	20240430	130700	517368450	50900	50900	50900	50900	241
442	20240430	130600	505101550	51000	51000	51000	51000	5
443	20240430	130500	504846550	51000	51000	51000	51000	3
444	20240430	130400	504693550	51000	51000	51000	51000	178
445	20240430	130300	495615550	50900	51100	51100	50800	346
446	20240430	130200	478004350	51000	51000	51000	51000	1062
447	20240430	130100	423842350	51000	51000	51000	51000	6
448	20240430	130000	423536350	51000	51000	51000	50900	21
449	20240430	125900	422466350	51000	51000	51000	51000	21
450	20240430	125800	421395350	51000	51000	51000	51000	1
451	20240430	125700	421344350	51000	50900	51000	50900	273
452	20240430	125600	407448550	50900	50900	50900	50800	111
453	20240430	125500	401808650	50900	50900	50900	50900	1
454	20240430	125400	401757750	50800	50800	50800	50800	1
455	20240430	125300	401706950	50800	50900	50900	50800	16
456	20240430	125200	400892650	50800	50800	50900	50800	8
457	20240430	125100	400485750	51000	50800	51000	50800	767
458	20240430	125000	361462350	50800	50700	50800	50700	234
459	20240430	124900	349598450	50500	50500	50500	50500	866
460	20240430	124800	305865450	50500	50500	50500	50500	5
461	20240430	124700	305612950	50500	50500	50500	50500	1
462	20240430	124600	305562450	50500	50500	50500	50500	6
463	20240430	124500	305259450	50500	50500	50500	50500	0
464	20240430	124400	305259450	50500	50500	50500	50500	5
465	20240430	124300	305006950	50500	50500	50500	50500	5
466	20240430	124200	304754450	50500	50700	50700	50500	194
467	20240430	124100	294957250	50700	50700	50700	50700	1
468	20240430	124000	294906550	50500	50600	50700	50500	185
469	20240430	123900	285545550	50600	50600	50600	50600	1
470	20240430	123800	285494950	50600	50600	50600	50600	2
471	20240430	123700	285393750	50600	50600	50600	50600	1
472	20240430	123600	285343150	50600	50600	50600	50600	12
473	20240430	123500	284735950	50500	50600	50600	50500	26
474	20240430	123400	283420850	50600	50600	50600	50600	1
475	20240430	123300	283370250	50600	50600	50600	50600	5
476	20240430	123200	283117250	50600	50600	50600	50600	4
477	20240430	123100	282914850	50500	50500	50500	50500	0
478	20240430	123000	282914850	50500	50600	50600	50500	26
479	20240430	122900	281601250	50600	50600	50600	50600	3
480	20240430	122800	281449450	50600	50600	50600	50500	8
481	20240430	122700	281044750	50600	50600	50600	50600	1
482	20240430	122600	280994150	50600	50600	50600	50600	6
483	20240430	122500	280690550	50600	50600	50600	50600	2
484	20240430	122400	280589350	50500	50600	50600	50500	7
485	20240430	122300	280235250	50600	50500	50600	50500	206
486	20240430	122200	269831750	50500	50500	50500	50500	1
487	20240430	122100	269781250	50500	50500	50500	50500	1
488	20240430	122000	269730750	50400	50400	50400	50400	10
489	20240430	121900	269226750	50400	50400	50400	50400	0
490	20240430	121800	269226750	50400	50400	50400	50400	8
491	20240430	121700	268823550	50400	50400	50400	50400	2
492	20240430	121600	268722750	50500	50400	50500	50400	10
493	20240430	121500	268218150	50400	50400	50400	50200	134
494	20240430	121400	261482050	50500	50500	50500	50500	1
495	20240430	121300	261431550	50500	50400	50500	50400	16
496	20240430	121200	260624550	50400	50400	50400	50400	6
497	20240430	121100	260322150	50400	50400	50400	50400	1
498	20240430	121000	260271750	50400	50400	50400	50400	6
499	20240430	120900	259969350	50400	50400	50400	50400	1
500	20240430	120800	259918950	50400	50400	50400	50400	14
501	20240430	120700	259213350	50400	50400	50400	50400	1
502	20240430	120600	259162950	50400	50400	50400	50400	7
503	20240430	120500	258810150	50400	50400	50400	50400	4
504	20240430	120400	258608550	50400	50400	50400	50400	5
505	20240430	120300	258356550	50400	50400	50400	50400	6
506	20240430	120200	258054150	50400	50400	50400	50400	0
507	20240430	120100	258054150	50400	50400	50400	50400	0
508	20240430	120000	258054150	50400	50400	50400	50400	10
509	20240430	115900	257550150	50200	50200	50200	50200	0
510	20240430	115800	257550150	50200	50300	50300	50200	410
511	20240430	115700	236958750	50300	50300	50300	50300	0
512	20240430	115600	236958750	50300	50300	50300	50300	0
513	20240430	115500	236958750	50300	50300	50300	50300	0
514	20240430	115400	236958750	50300	50400	50400	50300	9
515	20240430	115300	236505650	50400	50400	50400	50400	2
516	20240430	115200	236404850	50400	50400	50400	50400	0
517	20240430	115100	236404850	50400	50400	50400	50400	0
518	20240430	115000	236404850	50400	50400	50400	50400	0
519	20240430	114900	236404850	50400	50400	50400	50400	19
520	20240430	114800	235447250	50400	50400	50400	50400	0
521	20240430	114700	235447250	50400	50400	50400	50400	0
522	20240430	114600	235447250	50400	50400	50400	50400	0
523	20240430	114500	235447250	50400	50400	50400	50400	0
524	20240430	114400	235447250	50400	50400	50400	50400	0
525	20240430	114300	235447250	50400	50400	50400	50400	0
526	20240430	114200	235447250	50400	50400	50400	50400	0
527	20240430	114100	235447250	50400	50400	50400	50400	0
528	20240430	114000	235447250	50400	50400	50400	50400	10
529	20240430	113900	234943250	50400	50400	50400	50400	1
530	20240430	113800	234892850	50300	50300	50300	50300	0
531	20240430	113700	234892850	50300	50300	50300	50300	0
532	20240430	113600	234892850	50300	50300	50300	50300	0
533	20240430	113500	234892850	50300	50300	50300	50300	0
534	20240430	113400	234892850	50300	50300	50300	50300	0
535	20240430	113300	234892850	50300	50300	50300	50300	0
536	20240430	113200	234892850	50300	50300	50300	50300	0
537	20240430	113100	234892850	50300	50300	50300	50300	0
538	20240430	113000	234892850	50300	50300	50300	50300	149
539	20240430	112900	227398150	50200	50200	50200	50200	0
540	20240430	112800	227398150	50200	50200	50200	50200	56
541	20240430	112700	224586950	50300	50300	50300	50300	720
542	20240430	112600	188370950	50300	50300	50300	50300	0
543	20240430	112500	188370950	50300	50300	50300	50300	0
544	20240430	112400	188370950	50300	50300	50300	50300	0
545	20240430	112300	188370950	50300	50400	50400	50300	70
546	20240430	112200	184849350	50400	50400	50400	50400	0
547	20240430	112100	184849350	50400	50400	50400	50400	59
548	20240430	112000	181875750	50400	50400	50400	50400	0
549	20240430	111900	181875750	50400	50400	50400	50400	5
550	20240430	111800	181623750	50600	50600	50600	50600	0
551	20240430	111700	181623750	50600	50600	50600	50600	0
552	20240430	111600	181623750	50600	50600	50600	50600	0
553	20240430	111500	181623750	50600	50600	50600	50600	0
554	20240430	111400	181623750	50600	50600	50600	50600	0
555	20240430	111300	181623750	50600	50600	50600	50600	5
556	20240430	111200	181370750	50400	50400	50400	50400	0
557	20240430	111100	181370750	50400	50400	50400	50400	0
558	20240430	111000	181370750	50400	50500	50500	50400	194
559	20240430	110900	171578750	50400	50400	50400	50400	50
560	20240430	110800	169058750	50400	50400	50400	50400	0
561	20240430	110700	169058750	50400	50400	50400	50400	1
562	20240430	110600	169008350	50500	50500	50500	50500	10
563	20240430	110500	168503350	50500	50500	50500	50500	1
564	20240430	110400	168452850	50600	50600	50600	50600	1
565	20240430	110300	168402250	50600	50500	50600	50500	844
566	20240430	110200	125713950	50400	50400	50400	50400	8
567	20240430	110100	125310750	50400	50400	50400	50400	78
568	20240430	110000	121379550	50400	50400	50400	50400	126
569	20240430	105900	115029150	50300	50200	50300	50200	277
570	20240430	105800	101110850	50100	50100	50100	50100	0
571	20240430	105700	101110850	50100	50100	50100	50100	0
572	20240430	105600	101110850	50100	50100	50100	50100	0
573	20240430	105500	101110850	50100	50100	50100	50100	0
574	20240430	105400	101110850	50100	50100	50100	50100	0
575	20240430	105300	101110850	50100	50100	50100	50100	0
576	20240430	105200	101110850	50100	50100	50100	50100	1
577	20240430	105100	101060750	50200	50200	50200	50200	0
578	20240430	105000	101060750	50200	50200	50200	50200	53
579	20240430	104900	98400150	50100	50100	50100	50100	0
580	20240430	104800	98400150	50100	50100	50100	50100	0
581	20240430	104700	98400150	50100	50100	50100	50100	0
582	20240430	104600	98400150	50100	50100	50100	50100	3
583	20240430	104500	98249850	50100	50100	50100	50100	0
584	20240430	104400	98249850	50100	50100	50100	50100	0
585	20240430	104300	98249850	50100	50100	50100	50100	0
586	20240430	104200	98249850	50100	50100	50100	50100	0
587	20240430	104100	98249850	50100	50100	50100	50100	0
588	20240430	104000	98249850	50100	50100	50100	50100	24
589	20240430	103900	97047450	50100	50200	50200	50100	136
590	20240430	103800	90223850	50100	50100	50100	50100	0
591	20240430	103700	90223850	50100	50100	50100	50100	6
592	20240430	103600	89923250	50100	50100	50100	50100	0
593	20240430	103500	89923250	50100	50100	50100	50100	0
594	20240430	103400	89923250	50100	50100	50100	50100	93
595	20240430	103300	85263950	50100	50100	50100	50100	0
596	20240430	103200	85263950	50100	50100	50100	50100	14
597	20240430	103100	84562550	50100	50100	50100	50100	0
598	20240430	103000	84562550	50100	50100	50100	50100	0
599	20240430	102900	84562550	50100	50100	50100	50100	0
600	20240430	102800	84562550	50100	50100	50100	50100	0
601	20240430	102700	84562550	50100	50100	50100	50100	0
602	20240430	102600	84562550	50100	50100	50100	50100	0
603	20240430	102500	84562550	50100	50100	50100	50100	0
604	20240430	102400	84562550	50100	50100	50100	50100	0
605	20240430	102300	84562550	50100	50100	50100	50100	0
606	20240430	102200	84562550	50100	50100	50100	50100	0
607	20240430	102100	84562550	50100	50100	50100	50100	0
608	20240430	102000	84562550	50100	50100	50100	50100	33
609	20240430	101900	82909250	50000	50000	50000	50000	1
610	20240430	101800	82859250	50000	50000	50000	50000	0
611	20240430	101700	82859250	50000	50000	50000	50000	50
612	20240430	101600	80359250	50100	50100	50100	50100	0
613	20240430	101500	80359250	50100	50100	50100	50100	1
614	20240430	101400	80309150	50100	50100	50100	50100	0
615	20240430	101300	80309150	50100	50100	50100	50100	0
616	20240430	101200	80309150	50100	50100	50100	50100	0
617	20240430	101100	80309150	50100	50100	50100	50100	0
618	20240430	101000	80309150	50100	50100	50100	50100	0
619	20240430	100900	80309150	50100	50100	50100	50100	0
620	20240430	100800	80309150	50100	50100	50100	50100	0
621	20240430	100700	80309150	50100	50100	50100	50100	0
622	20240430	100600	80309150	50100	50100	50100	50100	15
623	20240430	100500	79557650	50100	50100	50100	50100	0
624	20240430	100400	79557650	50100	50100	50100	50100	0
625	20240430	100300	79557650	50100	50100	50100	50100	0
626	20240430	100200	79557650	50100	50100	50100	50100	6
627	20240430	100100	79257050	50100	50100	50100	50100	101
628	20240430	100000	74196950	50100	50100	50100	50100	0
629	20240430	095900	74196950	50100	50100	50100	50100	4
630	20240430	095800	73996550	50200	50200	50200	50200	0
631	20240430	095700	73996550	50200	50200	50200	50200	10
632	20240430	095600	73494550	50200	50200	50200	50200	0
633	20240430	095500	73494550	50200	50200	50200	50200	0
634	20240430	095400	73494550	50200	50200	50200	50200	0
635	20240430	095300	73494550	50200	50200	50200	50200	5
636	20240430	095200	73243550	50200	50200	50200	50200	0
637	20240430	095100	73243550	50200	50100	50200	50100	11
638	20240430	095000	72692350	50200	50100	50200	50100	2
639	20240430	094900	72592050	50200	50200	50200	50200	0
640	20240430	094800	72592050	50200	50200	50200	50200	5
641	20240430	094700	72341050	50200	50200	50200	50200	0
642	20240430	094600	72341050	50200	50200	50200	50200	0
643	20240430	094500	72341050	50200	50200	50200	50200	1
644	20240430	094400	72290850	50200	50200	50200	50200	56
645	20240430	094300	69479650	50300	50300	50300	50300	0
646	20240430	094200	69479650	50300	50300	50300	50300	0
647	20240430	094100	69479650	50300	50300	50300	50300	0
648	20240430	094000	69479650	50300	50300	50300	50300	0
649	20240430	093900	69479650	50300	50300	50300	50300	0
650	20240430	093800	69479650	50300	50300	50300	50300	0
651	20240430	093700	69479650	50300	50300	50300	50300	1
652	20240430	093600	69429350	50300	50300	50300	50300	2
653	20240430	093500	69328750	50200	50200	50200	50200	21
654	20240430	093400	68274550	50200	50200	50200	50200	4
655	20240430	093300	68073750	50200	50200	50200	50200	1
656	20240430	093200	68023550	50100	50100	50100	50100	50
657	20240430	093100	65518550	50100	50200	50200	50100	10
658	20240430	093000	65016750	50100	50100	50100	50100	0
659	20240430	092900	65016750	50100	50100	50100	50100	0
660	20240430	092800	65016750	50100	50200	50200	50100	4
661	20240430	092700	64816050	50200	50200	50200	50200	107
662	20240430	092600	59444650	50200	50200	50200	50200	0
663	20240430	092500	59444650	50200	50200	50200	50200	0
664	20240430	092400	59444650	50200	50200	50200	50200	2
665	20240430	092300	59344250	50200	50200	50200	50200	0
666	20240430	092200	59344250	50200	50200	50200	50200	0
667	20240430	092100	59344250	50200	50200	50200	50200	215
668	20240430	092000	48551250	50200	50100	50200	50100	172
669	20240430	091900	39933950	50100	50100	50100	50100	0
670	20240430	091800	39933950	50100	50100	50100	50100	0
671	20240430	091700	39933950	50100	50100	50100	50100	58
672	20240430	091600	37028150	50000	50000	50000	50000	10
673	20240430	091500	36528150	50000	50000	50000	50000	0
674	20240430	091400	36528150	50000	50000	50000	50000	0
675	20240430	091300	36528150	50000	50000	50000	50000	0
676	20240430	091200	36528150	50000	50000	50000	50000	3
677	20240430	091100	36378150	49900	49900	49900	49900	0
678	20240430	091000	36378150	49900	49900	49900	49900	84
679	20240430	090900	32186550	49900	49850	49900	49800	121
680	20240430	090800	26154450	49800	49800	49800	49800	55
681	20240430	090700	23415450	49800	49800	49800	49800	6
682	20240430	090600	23116650	49800	49800	49800	49800	23
683	20240430	090500	21971250	49700	49700	49700	49700	50
684	20240430	090400	19486250	49800	49800	49800	49800	0
685	20240430	090300	19486250	49800	49800	49800	49800	5
686	20240430	090200	19237250	49800	49700	49800	49700	12
687	20240430	090100	18639850	49700	49700	49700	49700	16
688	20240430	090000	17844650	49700	49700	49800	49700	344