KissMeData/035460/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	191800	224059800	2440	2440	2440	2440	700
3	20240430	191700	224059800	2440	2440	2440	2440	0
4	20240430	191600	224059800	2440	2440	2440	2440	0
5	20240430	191500	224059800	2440	2440	2440	2440	0
6	20240430	191400	224059800	2440	2440	2440	2440	0
7	20240430	191300	224059800	2440	2440	2440	2440	0
8	20240430	191200	224059800	2440	2440	2440	2440	0
9	20240430	191100	224059800	2440	2440	2440	2440	0
10	20240430	191000	224059800	2440	2440	2440	2440	0
11	20240430	190900	224059800	2440	2440	2440	2440	0
12	20240430	190800	224059800	2440	2440	2440	2440	0
13	20240430	190700	224059800	2440	2440	2440	2440	0
14	20240430	190600	224059800	2440	2440	2440	2440	0
15	20240430	190500	224059800	2440	2440	2440	2440	0
16	20240430	190400	224059800	2440	2440	2440	2440	0
17	20240430	190300	224059800	2440	2440	2440	2440	0
18	20240430	190200	224059800	2440	2440	2440	2440	0
19	20240430	190100	224059800	2440	2440	2440	2440	0
20	20240430	190000	224059800	2440	2440	2440	2440	0
21	20240430	185900	224059800	2440	2440	2440	2440	0
22	20240430	185800	224059800	2440	2440	2440	2440	0
23	20240430	185700	224059800	2440	2440	2440	2440	0
24	20240430	185600	224059800	2440	2440	2440	2440	0
25	20240430	185500	224059800	2440	2440	2440	2440	0
26	20240430	185400	224059800	2440	2440	2440	2440	0
27	20240430	185300	224059800	2440	2440	2440	2440	0
28	20240430	185200	224059800	2440	2440	2440	2440	0
29	20240430	185100	224059800	2440	2440	2440	2440	0
30	20240430	185000	224059800	2440	2440	2440	2440	0
31	20240430	184900	224059800	2440	2440	2440	2440	0
32	20240430	184800	224059800	2440	2440	2440	2440	700
33	20240430	184700	224059800	2440	2440	2440	2440	0
34	20240430	184600	224059800	2440	2440	2440	2440	0
35	20240430	184500	224059800	2440	2440	2440	2440	0
36	20240430	184400	224059800	2440	2440	2440	2440	0
37	20240430	184300	224059800	2440	2440	2440	2440	0
38	20240430	184200	224059800	2440	2440	2440	2440	0
39	20240430	184100	224059800	2440	2440	2440	2440	0
40	20240430	184000	224059800	2440	2440	2440	2440	0
41	20240430	183900	224059800	2440	2440	2440	2440	0
42	20240430	183800	224059800	2440	2440	2440	2440	0
43	20240430	183700	224059800	2440	2440	2440	2440	0
44	20240430	183600	224059800	2440	2440	2440	2440	0
45	20240430	183500	224059800	2440	2440	2440	2440	0
46	20240430	183400	224059800	2440	2440	2440	2440	0
47	20240430	183300	224059800	2440	2440	2440	2440	0
48	20240430	183200	224059800	2440	2440	2440	2440	0
49	20240430	183100	224059800	2440	2440	2440	2440	0
50	20240430	183000	224059800	2440	2440	2440	2440	0
51	20240430	182900	224059800	2440	2440	2440	2440	0
52	20240430	182800	224059800	2440	2440	2440	2440	0
53	20240430	182700	224059800	2440	2440	2440	2440	0
54	20240430	182600	224059800	2440	2440	2440	2440	0
55	20240430	182500	224059800	2440	2440	2440	2440	0
56	20240430	182400	224059800	2440	2440	2440	2440	0
57	20240430	182300	224059800	2440	2440	2440	2440	0
58	20240430	182200	224059800	2440	2440	2440	2440	0
59	20240430	182100	224059800	2440	2440	2440	2440	0
60	20240430	182000	224059800	2440	2440	2440	2440	0
61	20240430	181900	224059800	2440	2440	2440	2440	0
62	20240430	181800	224059800	2440	2440	2440	2440	700
63	20240430	181700	224059800	2440	2440	2440	2440	0
64	20240430	181600	224059800	2440	2440	2440	2440	0
65	20240430	181500	224059800	2440	2440	2440	2440	0
66	20240430	181400	224059800	2440	2440	2440	2440	0
67	20240430	181300	224059800	2440	2440	2440	2440	0
68	20240430	181200	224059800	2440	2440	2440	2440	0
69	20240430	181100	224059800	2440	2440	2440	2440	0
70	20240430	181000	224059800	2440	2440	2440	2440	0
71	20240430	180900	224059800	2440	2440	2440	2440	0
72	20240430	180800	224059800	2440	2440	2440	2440	0
73	20240430	180700	224059800	2440	2440	2440	2440	0
74	20240430	180600	224059800	2440	2440	2440	2440	0
75	20240430	180500	224059800	2440	2440	2440	2440	0
76	20240430	180400	224059800	2440	2440	2440	2440	0
77	20240430	180300	224059800	2440	2440	2440	2440	0
78	20240430	180200	224059800	2440	2440	2440	2440	0
79	20240430	180100	224059800	2440	2440	2440	2440	0
80	20240430	180000	224059800	2440	2440	2440	2440	0
81	20240430	175900	224059800	2440	2440	2440	2440	0
82	20240430	175800	224059800	2440	2440	2440	2440	0
83	20240430	175700	224059800	2440	2440	2440	2440	0
84	20240430	175600	224059800	2440	2440	2440	2440	0
85	20240430	175500	224059800	2440	2440	2440	2440	0
86	20240430	175400	224059800	2440	2440	2440	2440	0
87	20240430	175300	224059800	2440	2440	2440	2440	0
88	20240430	175200	224059800	2440	2440	2440	2440	0
89	20240430	175100	224059800	2440	2440	2440	2440	0
90	20240430	175000	224059800	2440	2440	2440	2440	0
91	20240430	174900	224059800	2440	2440	2440	2440	0
92	20240430	174800	224059800	2440	2440	2440	2440	700
93	20240430	174700	224059800	2440	2440	2440	2440	0
94	20240430	174600	224059800	2440	2440	2440	2440	0
95	20240430	174500	224059800	2440	2440	2440	2440	0
96	20240430	174400	224059800	2440	2440	2440	2440	0
97	20240430	174300	224059800	2440	2440	2440	2440	0
98	20240430	174200	224059800	2440	2440	2440	2440	0
99	20240430	174100	224059800	2440	2440	2440	2440	0
100	20240430	174000	224059800	2440	2440	2440	2440	0
101	20240430	173900	224059800	2440	2440	2440	2440	0
102	20240430	173800	224059800	2440	2440	2440	2440	0
103	20240430	173700	224059800	2440	2440	2440	2440	0
104	20240430	173600	224059800	2440	2440	2440	2440	0
105	20240430	173500	224059800	2440	2440	2440	2440	0
106	20240430	173400	224059800	2440	2440	2440	2440	0
107	20240430	173300	224059800	2440	2440	2440	2440	0
108	20240430	173200	224059800	2440	2440	2440	2440	0
109	20240430	173100	224059800	2440	2440	2440	2440	0
110	20240430	173000	224059800	2440	2440	2440	2440	0
111	20240430	172900	224059800	2440	2440	2440	2440	0
112	20240430	172800	224059800	2440	2440	2440	2440	0
113	20240430	172700	224059800	2440	2440	2440	2440	0
114	20240430	172600	224059800	2440	2440	2440	2440	0
115	20240430	172500	224059800	2440	2440	2440	2440	0
116	20240430	172400	224059800	2440	2440	2440	2440	0
117	20240430	172300	224059800	2440	2440	2440	2440	0
118	20240430	172200	224059800	2440	2440	2440	2440	0
119	20240430	172100	224059800	2440	2440	2440	2440	0
120	20240430	172000	224059800	2440	2440	2440	2440	0
121	20240430	171900	224059800	2440	2440	2440	2440	0
122	20240430	171800	224059800	2440	2440	2440	2440	700
123	20240430	171700	224059800	2440	2440	2440	2440	0
124	20240430	171600	224059800	2440	2440	2440	2440	0
125	20240430	171500	224059800	2440	2440	2440	2440	0
126	20240430	171400	224059800	2440	2440	2440	2440	0
127	20240430	171300	224059800	2440	2440	2440	2440	0
128	20240430	171200	224059800	2440	2440	2440	2440	0
129	20240430	171100	224059800	2440	2440	2440	2440	0
130	20240430	171000	224059800	2440	2440	2440	2440	0
131	20240430	170900	224059800	2440	2440	2440	2440	0
132	20240430	170800	224059800	2440	2440	2440	2440	0
133	20240430	170700	224059800	2440	2440	2440	2440	0
134	20240430	170600	224059800	2440	2440	2440	2440	0
135	20240430	170500	224059800	2440	2440	2440	2440	0
136	20240430	170400	224059800	2440	2440	2440	2440	0
137	20240430	170300	224059800	2440	2440	2440	2440	0
138	20240430	170200	224059800	2440	2440	2440	2440	0
139	20240430	170100	224059800	2440	2440	2440	2440	0
140	20240430	170000	224059800	2440	2440	2440	2440	0
141	20240430	165900	224059800	2440	2440	2440	2440	0
142	20240430	165800	224059800	2440	2440	2440	2440	0
143	20240430	165700	224059800	2440	2440	2440	2440	0
144	20240430	165600	224059800	2440	2440	2440	2440	0
145	20240430	165500	224059800	2440	2440	2440	2440	0
146	20240430	165400	224059800	2440	2440	2440	2440	0
147	20240430	165300	224059800	2440	2440	2440	2440	0
148	20240430	165200	224059800	2440	2440	2440	2440	0
149	20240430	165100	224059800	2440	2440	2440	2440	0
150	20240430	165000	224059800	2440	2440	2440	2440	0
151	20240430	164900	224059800	2440	2440	2440	2440	0
152	20240430	164800	224059800	2440	2440	2440	2440	700
153	20240430	164700	224059800	2440	2440	2440	2440	0
154	20240430	164600	224059800	2440	2440	2440	2440	0
155	20240430	164500	224059800	2440	2440	2440	2440	0
156	20240430	164400	224059800	2440	2440	2440	2440	0
157	20240430	164300	224059800	2440	2440	2440	2440	0
158	20240430	164200	224059800	2440	2440	2440	2440	0
159	20240430	164100	224059800	2440	2440	2440	2440	0
160	20240430	164000	224059800	2440	2440	2440	2440	0
161	20240430	163900	224059800	2440	2440	2440	2440	0
162	20240430	163800	224059800	2440	2440	2440	2440	0
163	20240430	163700	224059800	2440	2440	2440	2440	0
164	20240430	163600	224059800	2440	2440	2440	2440	0
165	20240430	163500	224059800	2440	2440	2440	2440	0
166	20240430	163400	224059800	2440	2440	2440	2440	0
167	20240430	163300	224059800	2440	2440	2440	2440	0
168	20240430	163200	224059800	2440	2440	2440	2440	0
169	20240430	163100	224059800	2440	2440	2440	2440	0
170	20240430	163000	224059800	2440	2440	2440	2440	0
171	20240430	162900	224059800	2440	2440	2440	2440	0
172	20240430	162800	224059800	2440	2440	2440	2440	0
173	20240430	162700	224059800	2440	2440	2440	2440	0
174	20240430	162600	224059800	2440	2440	2440	2440	0
175	20240430	162500	224059800	2440	2440	2440	2440	0
176	20240430	162400	224059800	2440	2440	2440	2440	0
177	20240430	162300	224059800	2440	2440	2440	2440	0
178	20240430	162200	224059800	2440	2440	2440	2440	0
179	20240430	162100	224059800	2440	2440	2440	2440	0
180	20240430	162000	224059800	2440	2440	2440	2440	0
181	20240430	161900	224059800	2440	2440	2440	2440	0
182	20240430	161800	224059800	2440	2440	2440	2440	700
183	20240430	161700	224059800	2440	2440	2440	2440	0
184	20240430	161600	224059800	2440	2440	2440	2440	0
185	20240430	161500	224059800	2440	2440	2440	2440	0
186	20240430	161400	224059800	2440	2440	2440	2440	0
187	20240430	161300	224059800	2440	2440	2440	2440	0
188	20240430	161200	224059800	2440	2440	2440	2440	0
189	20240430	161100	224059800	2440	2440	2440	2440	0
190	20240430	161000	224059800	2440	2440	2440	2440	0
191	20240430	160900	224059800	2440	2440	2440	2440	0
192	20240430	160800	224059800	2440	2440	2440	2440	0
193	20240430	160700	224059800	2440	2440	2440	2440	0
194	20240430	160600	224059800	2440	2440	2440	2440	0
195	20240430	160500	224059800	2440	2440	2440	2440	0
196	20240430	160400	224059800	2440	2440	2440	2440	0
197	20240430	160300	224059800	2440	2440	2440	2440	0
198	20240430	160200	224059800	2440	2440	2440	2440	0
199	20240430	160100	224059800	2440	2440	2440	2440	0
200	20240430	160000	224059800	2440	2440	2440	2440	0
201	20240430	155900	224059800	2440	2440	2440	2440	0
202	20240430	155800	224059800	2440	2440	2440	2440	0
203	20240430	155700	224059800	2440	2440	2440	2440	0
204	20240430	155600	224059800	2440	2440	2440	2440	0
205	20240430	155500	224059800	2440	2440	2440	2440	0
206	20240430	155400	224059800	2440	2440	2440	2440	0
207	20240430	155300	224059800	2440	2440	2440	2440	0
208	20240430	155200	224059800	2440	2440	2440	2440	0
209	20240430	155100	224059800	2440	2440	2440	2440	0
210	20240430	155000	224059800	2440	2440	2440	2440	0
211	20240430	154900	224059800	2440	2440	2440	2440	0
212	20240430	154800	224059800	2440	2440	2440	2440	700
213	20240430	154700	224059800	2440	2440	2440	2440	0
214	20240430	154600	224059800	2440	2440	2440	2440	0
215	20240430	154500	224059800	2440	2440	2440	2440	0
216	20240430	154400	224059800	2440	2440	2440	2440	0
217	20240430	154300	224059800	2440	2440	2440	2440	0
218	20240430	154200	224059800	2440	2440	2440	2440	0
219	20240430	154100	224059800	2440	2440	2440	2440	0
220	20240430	154000	224059800	2440	2440	2440	2440	0
221	20240430	153900	224059800	2440	2440	2440	2440	0
222	20240430	153800	224059800	2440	2440	2440	2440	0
223	20240430	153700	224059800	2440	2440	2440	2440	0
224	20240430	153600	224059800	2440	2440	2440	2440	0
225	20240430	153500	224059800	2440	2440	2440	2440	0
226	20240430	153400	224059800	2440	2440	2440	2440	0
227	20240430	153300	224059800	2440	2440	2440	2440	0
228	20240430	153200	224059800	2440	2440	2440	2440	0
229	20240430	153100	224059800	2440	2440	2440	2440	0
230	20240430	153000	224059800	2440	2440	2440	2440	700
231	20240430	152900	222351800	2440	2440	2440	2440	0
232	20240430	152800	222351800	2440	2440	2440	2440	0
233	20240430	152700	222351800	2440	2440	2440	2440	0
234	20240430	152600	222351800	2440	2440	2440	2440	0
235	20240430	152500	222351800	2440	2440	2440	2440	0
236	20240430	152400	222351800	2440	2440	2440	2440	0
237	20240430	152300	222351800	2440	2440	2440	2440	0
238	20240430	152200	222351800	2440	2440	2440	2440	0
239	20240430	152100	222351800	2440	2440	2440	2440	0
240	20240430	152000	222351800	2440	2440	2440	2440	0
241	20240430	151900	222351800	2440	2440	2440	2435	551
242	20240430	151800	221007985	2435	2440	2440	2435	178
243	20240430	151700	220574265	2440	2435	2440	2435	1500
244	20240430	151600	216921705	2435	2435	2435	2435	948
245	20240430	151500	214613325	2435	2435	2435	2435	1
246	20240430	151400	214610890	2430	2435	2435	2430	134
247	20240430	151300	214284750	2430	2435	2435	2430	919
248	20240430	151200	212047025	2435	2435	2435	2435	2
249	20240430	151100	212042155	2430	2430	2430	2430	157
250	20240430	151000	211660645	2430	2425	2430	2425	254
251	20240430	150900	211043545	2430	2430	2430	2430	0
252	20240430	150800	211043545	2430	2430	2430	2430	350
253	20240430	150700	210193045	2430	2430	2430	2430	17
254	20240430	150600	210151735	2430	2430	2430	2430	3
255	20240430	150500	210144445	2425	2425	2425	2425	46
256	20240430	150400	210032895	2430	2430	2430	2430	800
257	20240430	150300	208088895	2430	2420	2435	2420	5214
258	20240430	150200	195436550	2420	2420	2420	2420	0
259	20240430	150100	195436550	2420	2420	2420	2420	0
260	20240430	150000	195436550	2420	2420	2420	2420	2
261	20240430	145900	195431710	2410	2410	2410	2410	2
262	20240430	145800	195426890	2420	2420	2420	2420	0
263	20240430	145700	195426890	2420	2420	2420	2420	0
264	20240430	145600	195426890	2420	2420	2420	2420	0
265	20240430	145500	195426890	2420	2420	2420	2420	0
266	20240430	145400	195426890	2420	2415	2420	2415	236
267	20240430	145300	194856910	2415	2420	2420	2415	1859
268	20240430	145200	190358140	2420	2420	2420	2420	0
269	20240430	145100	190358140	2420	2420	2420	2420	0
270	20240430	145000	190358140	2420	2420	2420	2420	0
271	20240430	144900	190358140	2420	2415	2420	2415	414
272	20240430	144800	189356915	2415	2415	2415	2415	3
273	20240430	144700	189349670	2410	2410	2410	2410	50
274	20240430	144600	189229170	2410	2415	2415	2410	82
275	20240430	144500	189031390	2415	2415	2415	2415	0
276	20240430	144400	189031390	2415	2415	2415	2415	1500
277	20240430	144300	185408890	2415	2415	2415	2415	500
278	20240430	144200	184201390	2415	2415	2415	2415	139
279	20240430	144100	183865705	2420	2420	2420	2420	0
280	20240430	144000	183865705	2420	2415	2420	2415	1202
281	20240430	143900	180962865	2415	2415	2415	2415	1757
282	20240430	143800	176719710	2415	2415	2415	2415	275
283	20240430	143700	176055585	2415	2415	2415	2415	0
284	20240430	143600	176055585	2415	2415	2420	2415	326
285	20240430	143500	175268245	2410	2415	2415	2410	1584
286	20240430	143400	171447885	2415	2415	2415	2415	0
287	20240430	143300	171447885	2415	2415	2415	2415	0
288	20240430	143200	171447885	2415	2415	2415	2415	21
289	20240430	143100	171397170	2415	2415	2415	2415	0
290	20240430	143000	171397170	2415	2415	2415	2415	0
291	20240430	142900	171397170	2415	2415	2415	2415	0
292	20240430	142800	171397170	2415	2415	2415	2415	2
293	20240430	142700	171392340	2410	2410	2410	2410	34
294	20240430	142600	171310400	2415	2415	2415	2415	0
295	20240430	142500	171310400	2415	2415	2415	2415	300
296	20240430	142400	170585900	2415	2415	2415	2415	0
297	20240430	142300	170585900	2415	2410	2415	2410	453
298	20240430	142200	169494140	2415	2415	2415	2415	245
299	20240430	142100	168902465	2420	2420	2420	2420	0
300	20240430	142000	168902465	2420	2420	2420	2420	0
301	20240430	141900	168902465	2420	2420	2420	2420	1
302	20240430	141800	168900045	2420	2420	2420	2420	3
303	20240430	141700	168892785	2410	2410	2410	2410	1
304	20240430	141600	168890375	2420	2420	2420	2420	0
305	20240430	141500	168890375	2420	2420	2420	2420	0
306	20240430	141400	168890375	2420	2420	2420	2420	0
307	20240430	141300	168890375	2420	2420	2420	2420	10
308	20240430	141200	168866175	2415	2415	2415	2415	58
309	20240430	141100	168726105	2415	2415	2415	2415	583
310	20240430	141000	167318160	2415	2415	2415	2415	0
311	20240430	140900	167318160	2415	2415	2415	2415	0
312	20240430	140800	167318160	2415	2415	2415	2415	0
313	20240430	140700	167318160	2415	2415	2415	2415	0
314	20240430	140600	167318160	2415	2415	2415	2415	0
315	20240430	140500	167318160	2415	2415	2415	2415	0
316	20240430	140400	167318160	2415	2415	2415	2415	0
317	20240430	140300	167318160	2415	2415	2415	2415	0
318	20240430	140200	167318160	2415	2415	2415	2415	0
319	20240430	140100	167318160	2415	2415	2415	2415	0
320	20240430	140000	167318160	2415	2415	2415	2415	0
321	20240430	135900	167318160	2415	2415	2415	2415	2
322	20240430	135800	167313330	2410	2410	2410	2410	0
323	20240430	135700	167313330	2410	2410	2410	2410	500
324	20240430	135600	166108330	2415	2415	2415	2415	1
325	20240430	135500	166105915	2410	2410	2410	2410	0
326	20240430	135400	166105915	2410	2410	2410	2410	41
327	20240430	135300	166007105	2415	2415	2415	2415	100
328	20240430	135200	165765605	2415	2415	2415	2415	0
329	20240430	135100	165765605	2415	2415	2415	2415	109
330	20240430	135000	165502370	2415	2415	2415	2415	0
331	20240430	134900	165502370	2415	2415	2415	2415	21
332	20240430	134800	165451655	2415	2415	2415	2415	0
333	20240430	134700	165451655	2415	2415	2415	2415	0
334	20240430	134600	165451655	2415	2415	2415	2415	0
335	20240430	134500	165451655	2415	2415	2415	2415	20
336	20240430	134400	165403355	2410	2410	2410	2410	298
337	20240430	134300	164685175	2410	2410	2410	2410	500
338	20240430	134200	163480175	2410	2410	2410	2410	2
339	20240430	134100	163475355	2405	2405	2405	2405	0
340	20240430	134000	163475355	2405	2405	2405	2405	1209
341	20240430	133900	160567710	2410	2410	2410	2410	0
342	20240430	133800	160567710	2410	2410	2410	2410	15
343	20240430	133700	160531560	2415	2415	2415	2415	0
344	20240430	133600	160531560	2415	2415	2415	2415	0
345	20240430	133500	160531560	2415	2415	2415	2415	0
346	20240430	133400	160531560	2415	2415	2415	2415	0
347	20240430	133300	160531560	2415	2415	2415	2415	219
348	20240430	133200	160002675	2415	2415	2415	2415	0
349	20240430	133100	160002675	2415	2415	2415	2415	0
350	20240430	133000	160002675	2415	2415	2415	2415	0
351	20240430	132900	160002675	2415	2415	2415	2415	0
352	20240430	132800	160002675	2415	2400	2415	2400	83
353	20240430	132700	159803460	2415	2415	2415	2415	0
354	20240430	132600	159803460	2415	2415	2415	2415	2
355	20240430	132500	159798630	2400	2405	2405	2400	1680
356	20240430	132400	155766320	2415	2415	2415	2415	0
357	20240430	132300	155766320	2415	2410	2415	2400	879
358	20240430	132200	153652360	2415	2420	2420	2415	227
359	20240430	132100	153103690	2425	2425	2425	2425	0
360	20240430	132000	153103690	2425	2425	2425	2425	0
361	20240430	131900	153103690	2425	2420	2425	2420	19
362	20240430	131800	153057660	2425	2425	2425	2425	2
363	20240430	131700	153052810	2420	2420	2420	2420	100
364	20240430	131600	152810810	2425	2425	2425	2425	0
365	20240430	131500	152810810	2425	2425	2425	2425	0
366	20240430	131400	152810810	2425	2425	2425	2425	277
367	20240430	131300	152139085	2425	2430	2430	2425	256
368	20240430	131200	151517870	2430	2425	2430	2425	725
369	20240430	131100	149756930	2425	2425	2425	2425	3
370	20240430	131000	149749655	2425	2425	2425	2425	340
371	20240430	130900	148925155	2430	2425	2430	2425	1018
372	20240430	130800	146455920	2425	2420	2425	2420	291
373	20240430	130700	145751360	2420	2420	2420	2420	0
374	20240430	130600	145751360	2420	2420	2420	2420	21
375	20240430	130500	145700540	2420	2420	2420	2420	0
376	20240430	130400	145700540	2420	2420	2420	2420	0
377	20240430	130300	145700540	2420	2420	2420	2420	0
378	20240430	130200	145700540	2420	2420	2420	2420	300
379	20240430	130100	144974540	2420	2410	2420	2410	2593
380	20240430	130000	138701935	2410	2410	2410	2410	1600
381	20240430	125900	134845935	2405	2405	2405	2405	494
382	20240430	125800	133657865	2405	2405	2405	2405	0
383	20240430	125700	133657865	2405	2405	2405	2405	100
384	20240430	125600	133417365	2400	2400	2400	2400	0
385	20240430	125500	133417365	2400	2400	2400	2400	0
386	20240430	125400	133417365	2400	2400	2400	2400	0
387	20240430	125300	133417365	2400	2400	2400	2400	86
388	20240430	125200	133210965	2400	2400	2400	2400	0
389	20240430	125100	133210965	2400	2400	2400	2400	0
390	20240430	125000	133210965	2400	2400	2400	2400	0
391	20240430	124900	133210965	2400	2400	2400	2400	0
392	20240430	124800	133210965	2400	2400	2400	2400	0
393	20240430	124700	133210965	2400	2400	2400	2400	0
394	20240430	124600	133210965	2400	2400	2400	2400	0
395	20240430	124500	133210965	2400	2400	2400	2400	0
396	20240430	124400	133210965	2400	2400	2400	2400	76
397	20240430	124300	133028565	2405	2405	2405	2405	0
398	20240430	124200	133028565	2405	2405	2405	2405	0
399	20240430	124100	133028565	2405	2405	2405	2405	0
400	20240430	124000	133028565	2405	2405	2405	2405	0
401	20240430	123900	133028565	2405	2405	2405	2405	44
402	20240430	123800	132922745	2405	2405	2405	2405	0
403	20240430	123700	132922745	2405	2405	2405	2405	0
404	20240430	123600	132922745	2405	2405	2405	2405	0
405	20240430	123500	132922745	2405	2405	2405	2405	1
406	20240430	123400	132920340	2400	2400	2400	2400	56
407	20240430	123300	132785940	2395	2395	2395	2395	0
408	20240430	123200	132785940	2395	2395	2395	2395	0
409	20240430	123100	132785940	2395	2395	2395	2395	0
410	20240430	123000	132785940	2395	2395	2395	2395	0
411	20240430	122900	132785940	2395	2395	2395	2395	0
412	20240430	122800	132785940	2395	2395	2395	2395	0
413	20240430	122700	132785940	2395	2395	2395	2395	0
414	20240430	122600	132785940	2395	2400	2400	2395	106
415	20240430	122500	132531970	2400	2400	2400	2400	0
416	20240430	122400	132531970	2400	2400	2400	2400	0
417	20240430	122300	132531970	2400	2400	2400	2400	21
418	20240430	122200	132481570	2400	2400	2400	2400	4
419	20240430	122100	132471970	2400	2400	2400	2400	4
420	20240430	122000	132462370	2405	2405	2405	2405	0
421	20240430	121900	132462370	2405	2405	2405	2405	0
422	20240430	121800	132462370	2405	2405	2405	2405	0
423	20240430	121700	132462370	2405	2405	2405	2405	0
424	20240430	121600	132462370	2405	2405	2405	2405	0
425	20240430	121500	132462370	2405	2405	2405	2405	0
426	20240430	121400	132462370	2405	2405	2405	2405	0
427	20240430	121300	132462370	2405	2405	2405	2405	20
428	20240430	121200	132414270	2400	2400	2400	2400	0
429	20240430	121100	132414270	2400	2400	2400	2400	0
430	20240430	121000	132414270	2400	2400	2400	2400	0
431	20240430	120900	132414270	2400	2400	2400	2400	0
432	20240430	120800	132414270	2400	2400	2400	2400	142
433	20240430	120700	132073470	2400	2400	2400	2400	0
434	20240430	120600	132073470	2400	2400	2400	2400	163
435	20240430	120500	131682270	2400	2400	2400	2400	0
436	20240430	120400	131682270	2400	2400	2400	2400	0
437	20240430	120300	131682270	2400	2400	2400	2400	0
438	20240430	120200	131682270	2400	2400	2400	2400	0
439	20240430	120100	131682270	2400	2400	2400	2400	0
440	20240430	120000	131682270	2400	2400	2400	2400	0
441	20240430	115900	131682270	2400	2400	2400	2400	0
442	20240430	115800	131682270	2400	2400	2400	2400	0
443	20240430	115700	131682270	2400	2400	2400	2400	0
444	20240430	115600	131682270	2400	2400	2400	2400	179
445	20240430	115500	131252670	2395	2395	2395	2395	0
446	20240430	115400	131252670	2395	2395	2395	2395	14
447	20240430	115300	131219140	2395	2395	2395	2395	186
448	20240430	115200	130773670	2400	2400	2400	2400	0
449	20240430	115100	130773670	2400	2400	2400	2400	0
450	20240430	115000	130773670	2400	2400	2400	2400	0
451	20240430	114900	130773670	2400	2400	2400	2400	0
452	20240430	114800	130773670	2400	2400	2400	2400	0
453	20240430	114700	130773670	2400	2400	2400	2400	0
454	20240430	114600	130773670	2400	2400	2400	2400	0
455	20240430	114500	130773670	2400	2400	2400	2400	0
456	20240430	114400	130773670	2400	2400	2400	2400	65
457	20240430	114300	130617670	2400	2400	2400	2400	0
458	20240430	114200	130617670	2400	2400	2400	2400	0
459	20240430	114100	130617670	2400	2400	2400	2400	0
460	20240430	114000	130617670	2400	2395	2405	2395	440
461	20240430	113900	129560970	2395	2395	2395	2395	0
462	20240430	113800	129560970	2395	2395	2395	2395	0
463	20240430	113700	129560970	2395	2395	2395	2395	673
464	20240430	113600	127949135	2395	2395	2395	2395	0
465	20240430	113500	127949135	2395	2395	2395	2395	0
466	20240430	113400	127949135	2395	2395	2395	2395	0
467	20240430	113300	127949135	2395	2395	2395	2395	0
468	20240430	113200	127949135	2395	2395	2395	2395	0
469	20240430	113100	127949135	2395	2395	2395	2395	0
470	20240430	113000	127949135	2395	2395	2395	2395	0
471	20240430	112900	127949135	2395	2395	2395	2395	0
472	20240430	112800	127949135	2395	2395	2395	2395	0
473	20240430	112700	127949135	2395	2395	2395	2395	0
474	20240430	112600	127949135	2395	2395	2395	2395	0
475	20240430	112500	127949135	2395	2395	2395	2395	0
476	20240430	112400	127949135	2395	2395	2395	2395	83
477	20240430	112300	127750350	2405	2405	2405	2405	0
478	20240430	112200	127750350	2405	2405	2405	2405	0
479	20240430	112100	127750350	2405	2405	2405	2405	0
480	20240430	112000	127750350	2405	2405	2405	2405	0
481	20240430	111900	127750350	2405	2400	2405	2395	1001
482	20240430	111800	125352930	2400	2400	2400	2400	1005
483	20240430	111700	122940930	2405	2405	2405	2405	0
484	20240430	111600	122940930	2405	2405	2405	2405	0
485	20240430	111500	122940930	2405	2405	2405	2405	0
486	20240430	111400	122940930	2405	2405	2405	2405	1
487	20240430	111300	122938525	2395	2395	2395	2395	3
488	20240430	111200	122931340	2395	2400	2400	2395	79
489	20240430	111100	122741860	2400	2400	2400	2400	135
490	20240430	111000	122417860	2400	2400	2400	2400	0
491	20240430	110900	122417860	2400	2400	2400	2400	0
492	20240430	110800	122417860	2400	2400	2400	2400	0
493	20240430	110700	122417860	2400	2400	2400	2400	0
494	20240430	110600	122417860	2400	2400	2400	2400	702
495	20240430	110500	120733060	2400	2400	2400	2400	0
496	20240430	110400	120733060	2400	2400	2400	2400	0
497	20240430	110300	120733060	2400	2400	2400	2400	500
498	20240430	110200	119533060	2405	2405	2405	2405	0
499	20240430	110100	119533060	2405	2405	2405	2405	104
500	20240430	110000	119282940	2405	2405	2405	2405	615
501	20240430	105900	117803865	2405	2405	2405	2405	0
502	20240430	105800	117803865	2405	2405	2405	2405	25
503	20240430	105700	117743740	2405	2410	2410	2405	2127
504	20240430	105600	112628195	2405	2405	2405	2405	0
505	20240430	105500	112628195	2405	2405	2405	2405	500
506	20240430	105400	111425695	2405	2405	2405	2405	0
507	20240430	105300	111425695	2405	2405	2405	2405	0
508	20240430	105200	111425695	2405	2410	2410	2405	63
509	20240430	105100	111274165	2405	2405	2405	2405	0
510	20240430	105000	111274165	2405	2405	2405	2405	0
511	20240430	104900	111274165	2405	2405	2405	2405	0
512	20240430	104800	111274165	2405	2410	2410	2405	1535
513	20240430	104700	107582315	2405	2405	2405	2405	20
514	20240430	104600	107534215	2410	2410	2410	2410	0
515	20240430	104500	107534215	2410	2410	2410	2410	0
516	20240430	104400	107534215	2410	2410	2410	2410	0
517	20240430	104300	107534215	2410	2410	2410	2410	157
518	20240430	104200	107155845	2410	2410	2410	2410	0
519	20240430	104100	107155845	2410	2410	2410	2410	0
520	20240430	104000	107155845	2410	2410	2410	2410	0
521	20240430	103900	107155845	2410	2410	2410	2410	0
522	20240430	103800	107155845	2410	2410	2410	2410	0
523	20240430	103700	107155845	2410	2405	2410	2405	55
524	20240430	103600	107023550	2410	2410	2410	2410	0
525	20240430	103500	107023550	2410	2410	2410	2410	0
526	20240430	103400	107023550	2410	2405	2410	2405	105
527	20240430	103300	106771000	2410	2410	2410	2410	48
528	20240430	103200	106655320	2415	2415	2415	2415	0
529	20240430	103100	106655320	2415	2410	2415	2410	351
530	20240430	103000	105809400	2415	2415	2415	2415	0
531	20240430	102900	105809400	2415	2410	2415	2410	211
532	20240430	102800	105300880	2415	2415	2415	2415	2
533	20240430	102700	105296050	2415	2415	2415	2415	0
534	20240430	102600	105296050	2415	2415	2415	2415	3
535	20240430	102500	105288805	2415	2415	2415	2415	0
536	20240430	102400	105288805	2415	2415	2415	2415	0
537	20240430	102300	105288805	2415	2415	2415	2415	0
538	20240430	102200	105288805	2415	2415	2415	2415	0
539	20240430	102100	105288805	2415	2405	2415	2405	1001
540	20240430	102000	102876275	2410	2410	2410	2410	0
541	20240430	101900	102876275	2410	2410	2410	2410	1008
542	20240430	101800	100446995	2410	2410	2410	2410	1210
543	20240430	101700	97530895	2420	2420	2420	2420	2
544	20240430	101600	97526055	2410	2410	2410	2410	1164
545	20240430	101500	94720815	2410	2410	2410	2410	15
546	20240430	101400	94684665	2410	2410	2410	2410	22
547	20240430	101300	94631645	2405	2405	2410	2405	51
548	20240430	101200	94508930	2410	2410	2410	2410	200
549	20240430	101100	94026930	2405	2405	2405	2405	0
550	20240430	101000	94026930	2405	2405	2405	2405	100
551	20240430	100900	93786430	2405	2405	2405	2405	100
552	20240430	100800	93545930	2410	2410	2410	2410	110
553	20240430	100700	93280830	2420	2420	2420	2420	0
554	20240430	100600	93280830	2420	2420	2420	2420	0
555	20240430	100500	93280830	2420	2415	2420	2415	130
556	20240430	100400	92966830	2415	2410	2415	2410	1686
557	20240430	100300	88900520	2415	2415	2415	2415	5
558	20240430	100200	88888445	2410	2410	2410	2410	526
559	20240430	100100	87620785	2410	2410	2410	2410	0
560	20240430	100000	87620785	2410	2410	2410	2405	117
561	20240430	095900	87339195	2410	2410	2410	2410	0
562	20240430	095800	87339195	2410	2405	2410	2405	333
563	20240430	095700	86538290	2410	2410	2410	2410	1
564	20240430	095600	86535880	2410	2410	2410	2410	0
565	20240430	095500	86535880	2410	2405	2410	2400	99
566	20240430	095400	86297830	2405	2405	2405	2405	178
567	20240430	095300	85869740	2405	2405	2405	2405	40
568	20240430	095200	85773540	2410	2400	2410	2400	5499
569	20240430	095100	72573415	2400	2400	2400	2400	234
570	20240430	095000	72011815	2405	2405	2405	2405	125
571	20240430	094900	71711190	2410	2410	2410	2410	0
572	20240430	094800	71711190	2410	2405	2410	2405	102
573	20240430	094700	71465850	2405	2405	2405	2400	728
574	20240430	094600	69718225	2410	2395	2410	2395	3127
575	20240430	094500	62215240	2400	2400	2400	2400	6
576	20240430	094400	62200840	2400	2400	2400	2400	20
577	20240430	094300	62152840	2395	2395	2395	2395	1
578	20240430	094200	62150445	2395	2395	2395	2395	61
579	20240430	094100	62004350	2395	2395	2395	2395	0
580	20240430	094000	62004350	2395	2395	2395	2395	0
581	20240430	093900	62004350	2395	2395	2395	2395	45
582	20240430	093800	61896575	2400	2400	2400	2400	0
583	20240430	093700	61896575	2400	2400	2400	2400	0
584	20240430	093600	61896575	2400	2400	2400	2400	0
585	20240430	093500	61896575	2400	2400	2400	2400	0
586	20240430	093400	61896575	2400	2400	2400	2400	0
587	20240430	093300	61896575	2400	2400	2400	2400	0
588	20240430	093200	61896575	2400	2400	2400	2400	44
589	20240430	093100	61790975	2395	2405	2410	2395	1867
590	20240430	093000	57318370	2405	2395	2405	2395	319
591	20240430	092900	56553565	2400	2400	2400	2400	56
592	20240430	092800	56419165	2405	2405	2405	2400	21
593	20240430	092700	56368700	2395	2395	2395	2395	204
594	20240430	092600	55880120	2390	2390	2390	2390	0
595	20240430	092500	55880120	2390	2390	2390	2390	41
596	20240430	092400	55782130	2395	2410	2410	2395	803
597	20240430	092300	53858930	2395	2400	2415	2395	789
598	20240430	092200	51965420	2400	2390	2400	2390	932
599	20240430	092100	49735780	2390	2390	2390	2390	30
600	20240430	092000	49664080	2390	2385	2390	2385	8
601	20240430	091900	49644980	2390	2390	2390	2390	1
602	20240430	091800	49642590	2380	2385	2385	2380	258
603	20240430	091700	49027855	2390	2390	2390	2390	170
604	20240430	091600	48621555	2385	2385	2385	2385	0
605	20240430	091500	48621555	2385	2390	2390	2385	207
606	20240430	091400	48127640	2390	2390	2390	2390	83
607	20240430	091300	47929270	2395	2395	2395	2395	500
608	20240430	091200	46731770	2395	2390	2395	2390	476
609	20240430	091100	45594110	2390	2390	2390	2390	121
610	20240430	091000	45304920	2380	2380	2380	2380	410
611	20240430	090900	44329120	2380	2385	2390	2380	155
612	20240430	090800	43959405	2380	2385	2385	2375	663
613	20240430	090700	42382400	2390	2390	2390	2390	0
614	20240430	090600	42382400	2390	2385	2390	2385	383
615	20240430	090500	41467515	2385	2375	2385	2370	744
616	20240430	090400	39704030	2375	2415	2415	2375	8685
617	20240430	090300	18941020	2420	2400	2420	2395	1109
618	20240430	090200	16284485	2420	2420	2420	2420	95
619	20240430	090100	16054585	2425	2425	2425	2425	21
620	20240430	090000	16003660	2425	2420	2425	2410	6430