KissMeData/004270/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184200	344684448	1884	1884	1884	1884	3032
3	20240430	184100	344684448	1884	1884	1884	1884	0
4	20240430	184000	344684448	1884	1884	1884	1884	0
5	20240430	183900	344684448	1884	1884	1884	1884	0
6	20240430	183800	344684448	1884	1884	1884	1884	0
7	20240430	183700	344684448	1884	1884	1884	1884	0
8	20240430	183600	344684448	1884	1884	1884	1884	0
9	20240430	183500	344684448	1884	1884	1884	1884	0
10	20240430	183400	344684448	1884	1884	1884	1884	0
11	20240430	183300	344684448	1884	1884	1884	1884	0
12	20240430	183200	344684448	1884	1884	1884	1884	0
13	20240430	183100	344684448	1884	1884	1884	1884	0
14	20240430	183000	344684448	1884	1884	1884	1884	0
15	20240430	182900	344684448	1884	1884	1884	1884	0
16	20240430	182800	344684448	1884	1884	1884	1884	0
17	20240430	182700	344684448	1884	1884	1884	1884	0
18	20240430	182600	344684448	1884	1884	1884	1884	0
19	20240430	182500	344684448	1884	1884	1884	1884	0
20	20240430	182400	344684448	1884	1884	1884	1884	0
21	20240430	182300	344684448	1884	1884	1884	1884	0
22	20240430	182200	344684448	1884	1884	1884	1884	0
23	20240430	182100	344684448	1884	1884	1884	1884	0
24	20240430	182000	344684448	1884	1884	1884	1884	0
25	20240430	181900	344684448	1884	1884	1884	1884	0
26	20240430	181800	344684448	1884	1884	1884	1884	0
27	20240430	181700	344684448	1884	1884	1884	1884	0
28	20240430	181600	344684448	1884	1884	1884	1884	0
29	20240430	181500	344684448	1884	1884	1884	1884	0
30	20240430	181400	344684448	1884	1884	1884	1884	0
31	20240430	181300	344684448	1884	1884	1884	1884	0
32	20240430	181200	344684448	1884	1884	1884	1884	3032
33	20240430	181100	344684448	1884	1884	1884	1884	0
34	20240430	181000	344684448	1884	1884	1884	1884	0
35	20240430	180900	344684448	1884	1884	1884	1884	0
36	20240430	180800	344684448	1884	1884	1884	1884	0
37	20240430	180700	344684448	1884	1884	1884	1884	0
38	20240430	180600	344684448	1884	1884	1884	1884	0
39	20240430	180500	344684448	1884	1884	1884	1884	0
40	20240430	180400	344684448	1884	1884	1884	1884	0
41	20240430	180300	344684448	1884	1884	1884	1884	0
42	20240430	180200	344684448	1884	1884	1884	1884	0
43	20240430	180100	344684448	1884	1884	1884	1884	0
44	20240430	180000	344684448	1884	1884	1884	1884	0
45	20240430	175900	344684448	1884	1884	1884	1884	0
46	20240430	175800	344684448	1884	1884	1884	1884	0
47	20240430	175700	344684448	1884	1884	1884	1884	0
48	20240430	175600	344684448	1884	1884	1884	1884	0
49	20240430	175500	344684448	1884	1884	1884	1884	0
50	20240430	175400	344684448	1884	1884	1884	1884	0
51	20240430	175300	344684448	1884	1884	1884	1884	0
52	20240430	175200	344684448	1884	1884	1884	1884	0
53	20240430	175100	344684448	1884	1884	1884	1884	0
54	20240430	175000	344684448	1884	1884	1884	1884	0
55	20240430	174900	344684448	1884	1884	1884	1884	0
56	20240430	174800	344684448	1884	1884	1884	1884	0
57	20240430	174700	344684448	1884	1884	1884	1884	0
58	20240430	174600	344684448	1884	1884	1884	1884	0
59	20240430	174500	344684448	1884	1884	1884	1884	0
60	20240430	174400	344684448	1884	1884	1884	1884	0
61	20240430	174300	344684448	1884	1884	1884	1884	0
62	20240430	174200	344684448	1884	1884	1884	1884	3032
63	20240430	174100	344684448	1884	1884	1884	1884	0
64	20240430	174000	344684448	1884	1884	1884	1884	0
65	20240430	173900	344684448	1884	1884	1884	1884	0
66	20240430	173800	344684448	1884	1884	1884	1884	0
67	20240430	173700	344684448	1884	1884	1884	1884	0
68	20240430	173600	344684448	1884	1884	1884	1884	0
69	20240430	173500	344684448	1884	1884	1884	1884	0
70	20240430	173400	344684448	1884	1884	1884	1884	0
71	20240430	173300	344684448	1884	1884	1884	1884	0
72	20240430	173200	344684448	1884	1884	1884	1884	0
73	20240430	173100	344684448	1884	1884	1884	1884	0
74	20240430	173000	344684448	1884	1884	1884	1884	0
75	20240430	172900	344684448	1884	1884	1884	1884	0
76	20240430	172800	344684448	1884	1884	1884	1884	0
77	20240430	172700	344684448	1884	1884	1884	1884	0
78	20240430	172600	344684448	1884	1884	1884	1884	0
79	20240430	172500	344684448	1884	1884	1884	1884	0
80	20240430	172400	344684448	1884	1884	1884	1884	0
81	20240430	172300	344684448	1884	1884	1884	1884	0
82	20240430	172200	344684448	1884	1884	1884	1884	0
83	20240430	172100	344684448	1884	1884	1884	1884	0
84	20240430	172000	344684448	1884	1884	1884	1884	0
85	20240430	171900	344684448	1884	1884	1884	1884	0
86	20240430	171800	344684448	1884	1884	1884	1884	0
87	20240430	171700	344684448	1884	1884	1884	1884	0
88	20240430	171600	344684448	1884	1884	1884	1884	0
89	20240430	171500	344684448	1884	1884	1884	1884	0
90	20240430	171400	344684448	1884	1884	1884	1884	0
91	20240430	171300	344684448	1884	1884	1884	1884	0
92	20240430	171200	344684448	1884	1884	1884	1884	3032
93	20240430	171100	344684448	1884	1884	1884	1884	0
94	20240430	171000	344684448	1884	1884	1884	1884	0
95	20240430	170900	344684448	1884	1884	1884	1884	0
96	20240430	170800	344684448	1884	1884	1884	1884	0
97	20240430	170700	344684448	1884	1884	1884	1884	0
98	20240430	170600	344684448	1884	1884	1884	1884	0
99	20240430	170500	344684448	1884	1884	1884	1884	0
100	20240430	170400	344684448	1884	1884	1884	1884	0
101	20240430	170300	344684448	1884	1884	1884	1884	0
102	20240430	170200	344684448	1884	1884	1884	1884	0
103	20240430	170100	344684448	1884	1884	1884	1884	0
104	20240430	170000	344684448	1884	1884	1884	1884	0
105	20240430	165900	344684448	1884	1884	1884	1884	0
106	20240430	165800	344684448	1884	1884	1884	1884	0
107	20240430	165700	344684448	1884	1884	1884	1884	0
108	20240430	165600	344684448	1884	1884	1884	1884	0
109	20240430	165500	344684448	1884	1884	1884	1884	0
110	20240430	165400	344684448	1884	1884	1884	1884	0
111	20240430	165300	344684448	1884	1884	1884	1884	0
112	20240430	165200	344684448	1884	1884	1884	1884	0
113	20240430	165100	344684448	1884	1884	1884	1884	0
114	20240430	165000	344684448	1884	1884	1884	1884	0
115	20240430	164900	344684448	1884	1884	1884	1884	0
116	20240430	164800	344684448	1884	1884	1884	1884	0
117	20240430	164700	344684448	1884	1884	1884	1884	0
118	20240430	164600	344684448	1884	1884	1884	1884	0
119	20240430	164500	344684448	1884	1884	1884	1884	0
120	20240430	164400	344684448	1884	1884	1884	1884	0
121	20240430	164300	344684448	1884	1884	1884	1884	0
122	20240430	164200	344684448	1884	1884	1884	1884	3032
123	20240430	164100	344684448	1884	1884	1884	1884	0
124	20240430	164000	344684448	1884	1884	1884	1884	0
125	20240430	163900	344684448	1884	1884	1884	1884	0
126	20240430	163800	344684448	1884	1884	1884	1884	0
127	20240430	163700	344684448	1884	1884	1884	1884	0
128	20240430	163600	344684448	1884	1884	1884	1884	0
129	20240430	163500	344684448	1884	1884	1884	1884	0
130	20240430	163400	344684448	1884	1884	1884	1884	0
131	20240430	163300	344684448	1884	1884	1884	1884	0
132	20240430	163200	344684448	1884	1884	1884	1884	0
133	20240430	163100	344684448	1884	1884	1884	1884	0
134	20240430	163000	344684448	1884	1884	1884	1884	0
135	20240430	162900	344684448	1884	1884	1884	1884	0
136	20240430	162800	344684448	1884	1884	1884	1884	0
137	20240430	162700	344684448	1884	1884	1884	1884	0
138	20240430	162600	344684448	1884	1884	1884	1884	0
139	20240430	162500	344684448	1884	1884	1884	1884	0
140	20240430	162400	344684448	1884	1884	1884	1884	0
141	20240430	162300	344684448	1884	1884	1884	1884	0
142	20240430	162200	344684448	1884	1884	1884	1884	0
143	20240430	162100	344684448	1884	1884	1884	1884	0
144	20240430	162000	344684448	1884	1884	1884	1884	0
145	20240430	161900	344684448	1884	1884	1884	1884	0
146	20240430	161800	344684448	1884	1884	1884	1884	0
147	20240430	161700	344684448	1884	1884	1884	1884	0
148	20240430	161600	344684448	1884	1884	1884	1884	0
149	20240430	161500	344684448	1884	1884	1884	1884	0
150	20240430	161400	344684448	1884	1884	1884	1884	0
151	20240430	161300	344684448	1884	1884	1884	1884	0
152	20240430	161200	344684448	1884	1884	1884	1884	3032
153	20240430	161100	344684448	1884	1884	1884	1884	0
154	20240430	161000	344684448	1884	1884	1884	1884	0
155	20240430	160900	344684448	1884	1884	1884	1884	0
156	20240430	160800	344684448	1884	1884	1884	1884	0
157	20240430	160700	344684448	1884	1884	1884	1884	0
158	20240430	160600	344684448	1884	1884	1884	1884	0
159	20240430	160500	344684448	1884	1884	1884	1884	0
160	20240430	160400	344684448	1884	1884	1884	1884	0
161	20240430	160300	344684448	1884	1884	1884	1884	0
162	20240430	160200	344684448	1884	1884	1884	1884	0
163	20240430	160100	344684448	1884	1884	1884	1884	0
164	20240430	160000	344684448	1884	1884	1884	1884	0
165	20240430	155900	344684448	1884	1884	1884	1884	0
166	20240430	155800	344684448	1884	1884	1884	1884	0
167	20240430	155700	344684448	1884	1884	1884	1884	0
168	20240430	155600	344684448	1884	1884	1884	1884	0
169	20240430	155500	344684448	1884	1884	1884	1884	0
170	20240430	155400	344684448	1884	1884	1884	1884	0
171	20240430	155300	344684448	1884	1884	1884	1884	0
172	20240430	155200	344684448	1884	1884	1884	1884	0
173	20240430	155100	344684448	1884	1884	1884	1884	0
174	20240430	155000	344684448	1884	1884	1884	1884	0
175	20240430	154900	344684448	1884	1884	1884	1884	0
176	20240430	154800	344684448	1884	1884	1884	1884	0
177	20240430	154700	344684448	1884	1884	1884	1884	0
178	20240430	154600	344684448	1884	1884	1884	1884	0
179	20240430	154500	344684448	1884	1884	1884	1884	0
180	20240430	154400	344684448	1884	1884	1884	1884	0
181	20240430	154300	344684448	1884	1884	1884	1884	0
182	20240430	154200	344684448	1884	1884	1884	1884	3032
183	20240430	154100	344684448	1884	1884	1884	1884	0
184	20240430	154000	344684448	1884	1884	1884	1884	0
185	20240430	153900	344684448	1884	1884	1884	1884	0
186	20240430	153800	344684448	1884	1884	1884	1884	0
187	20240430	153700	344684448	1884	1884	1884	1884	0
188	20240430	153600	344684448	1884	1884	1884	1884	0
189	20240430	153500	344684448	1884	1884	1884	1884	0
190	20240430	153400	344684448	1884	1884	1884	1884	0
191	20240430	153300	344684448	1884	1884	1884	1884	0
192	20240430	153200	344684448	1884	1884	1884	1884	0
193	20240430	153100	344684448	1884	1884	1884	1884	0
194	20240430	153000	344684448	1884	1884	1884	1884	3032
195	20240430	152900	338972160	1884	1884	1884	1884	0
196	20240430	152800	338972160	1884	1884	1884	1884	0
197	20240430	152700	338972160	1884	1884	1884	1884	0
198	20240430	152600	338972160	1884	1884	1884	1884	0
199	20240430	152500	338972160	1884	1884	1884	1884	0
200	20240430	152400	338972160	1884	1884	1884	1884	0
201	20240430	152300	338972160	1884	1884	1884	1884	0
202	20240430	152200	338972160	1884	1884	1884	1884	0
203	20240430	152100	338972160	1884	1884	1884	1884	0
204	20240430	152000	338972160	1884	1884	1884	1884	0
205	20240430	151900	338972160	1884	1884	1884	1884	1103
206	20240430	151800	336894108	1883	1881	1883	1881	330
207	20240430	151700	336272778	1880	1880	1881	1880	202
208	20240430	151600	335892988	1880	1880	1880	1880	273
209	20240430	151500	335379748	1880	1880	1880	1880	2
210	20240430	151400	335375988	1884	1884	1884	1884	1
211	20240430	151300	335374104	1880	1880	1880	1880	155
212	20240430	151200	335082704	1880	1881	1881	1880	187
213	20240430	151100	334731039	1884	1884	1884	1884	0
214	20240430	151000	334731039	1884	1883	1884	1881	278
215	20240430	150900	334207788	1884	1884	1884	1884	0
216	20240430	150800	334207788	1884	1884	1884	1884	105
217	20240430	150700	334009968	1885	1885	1885	1885	60
218	20240430	150600	333896868	1885	1885	1885	1885	0
219	20240430	150500	333896868	1885	1885	1885	1885	269
220	20240430	150400	333389803	1885	1885	1885	1885	0
221	20240430	150300	333389803	1885	1885	1885	1885	0
222	20240430	150200	333389803	1885	1885	1885	1885	113
223	20240430	150100	333176798	1885	1885	1885	1885	133
224	20240430	150000	332926093	1885	1885	1885	1885	800
225	20240430	145900	331418093	1885	1885	1885	1885	10
226	20240430	145800	331399243	1885	1884	1885	1884	8
227	20240430	145700	331384164	1885	1885	1885	1885	0
228	20240430	145600	331384164	1885	1885	1885	1885	0
229	20240430	145500	331384164	1885	1885	1885	1885	0
230	20240430	145400	331384164	1885	1885	1885	1885	1
231	20240430	145300	331382279	1879	1879	1879	1879	0
232	20240430	145200	331382279	1879	1879	1879	1879	0
233	20240430	145100	331382279	1879	1879	1879	1879	0
234	20240430	145000	331382279	1879	1879	1879	1879	0
235	20240430	144900	331382279	1879	1879	1879	1879	5
236	20240430	144800	331372884	1879	1879	1879	1879	0
237	20240430	144700	331372884	1879	1879	1879	1879	0
238	20240430	144600	331372884	1879	1879	1879	1879	0
239	20240430	144500	331372884	1879	1882	1882	1879	100
240	20240430	144400	331184877	1882	1882	1882	1882	16
241	20240430	144300	331154765	1885	1885	1885	1885	5
242	20240430	144200	331145340	1885	1884	1885	1884	700
243	20240430	144100	329825869	1884	1884	1884	1884	50
244	20240430	144000	329731669	1884	1884	1884	1884	0
245	20240430	143900	329731669	1884	1884	1884	1884	0
246	20240430	143800	329731669	1884	1884	1884	1884	700
247	20240430	143700	328412869	1882	1882	1882	1882	89
248	20240430	143600	328245371	1882	1882	1882	1882	0
249	20240430	143500	328245371	1882	1882	1882	1882	44
250	20240430	143400	328162563	1882	1882	1882	1882	0
251	20240430	143300	328162563	1882	1882	1882	1882	0
252	20240430	143200	328162563	1882	1882	1882	1882	0
253	20240430	143100	328162563	1882	1882	1882	1882	0
254	20240430	143000	328162563	1882	1880	1882	1879	321
255	20240430	142900	327559024	1882	1882	1882	1882	10
256	20240430	142800	327540204	1882	1882	1882	1882	0
257	20240430	142700	327540204	1882	1882	1882	1882	0
258	20240430	142600	327540204	1882	1882	1882	1882	53
259	20240430	142500	327440458	1882	1882	1882	1882	14
260	20240430	142400	327414110	1882	1882	1882	1882	53
261	20240430	142300	327314364	1882	1882	1882	1882	100
262	20240430	142200	327126164	1879	1881	1882	1879	1475
263	20240430	142100	324352822	1882	1882	1882	1882	203
264	20240430	142000	323970776	1884	1884	1884	1884	0
265	20240430	141900	323970776	1884	1884	1884	1884	0
266	20240430	141800	323970776	1884	1884	1884	1884	0
267	20240430	141700	323970776	1884	1884	1884	1884	2
268	20240430	141600	323967008	1883	1883	1883	1883	0
269	20240430	141500	323967008	1883	1883	1883	1883	0
270	20240430	141400	323967008	1883	1883	1883	1883	49
271	20240430	141300	323874741	1883	1883	1883	1883	0
272	20240430	141200	323874741	1883	1883	1883	1883	170
273	20240430	141100	323554631	1883	1883	1883	1883	0
274	20240430	141000	323554631	1883	1883	1883	1883	0
275	20240430	140900	323554631	1883	1884	1884	1883	9
276	20240430	140800	323537683	1884	1883	1884	1883	4
277	20240430	140700	323530150	1883	1883	1883	1883	0
278	20240430	140600	323530150	1883	1883	1883	1883	0
279	20240430	140500	323530150	1883	1883	1883	1883	11
280	20240430	140400	323509437	1881	1881	1881	1881	20
281	20240430	140300	323471817	1883	1883	1883	1883	0
282	20240430	140200	323471817	1883	1883	1883	1883	26
283	20240430	140100	323422859	1883	1883	1883	1883	0
284	20240430	140000	323422859	1883	1883	1883	1883	85
285	20240430	135900	323262804	1881	1881	1881	1881	474
286	20240430	135800	322371210	1881	1882	1882	1881	10
287	20240430	135700	322352395	1882	1882	1882	1882	16
288	20240430	135600	322322283	1883	1883	1883	1883	1900
289	20240430	135500	318744583	1883	1883	1883	1883	0
290	20240430	135400	318744583	1883	1883	1883	1883	0
291	20240430	135300	318744583	1883	1883	1883	1883	0
292	20240430	135200	318744583	1883	1883	1883	1883	0
293	20240430	135100	318744583	1883	1883	1883	1883	0
294	20240430	135000	318744583	1883	1883	1883	1883	0
295	20240430	134900	318744583	1883	1883	1883	1883	0
296	20240430	134800	318744583	1883	1883	1883	1883	0
297	20240430	134700	318744583	1883	1883	1883	1883	0
298	20240430	134600	318744583	1883	1883	1883	1883	26
299	20240430	134500	318695625	1883	1883	1883	1883	0
300	20240430	134400	318695625	1883	1883	1883	1883	4
301	20240430	134300	318688093	1883	1883	1883	1883	10
302	20240430	134200	318669263	1882	1882	1882	1882	0
303	20240430	134100	318669263	1882	1882	1882	1882	0
304	20240430	134000	318669263	1882	1882	1882	1882	1
305	20240430	133900	318667381	1883	1883	1883	1883	0
306	20240430	133800	318667381	1883	1883	1883	1883	90
307	20240430	133700	318497911	1883	1883	1883	1883	0
308	20240430	133600	318497911	1883	1883	1883	1883	18
309	20240430	133500	318464017	1883	1883	1883	1883	12
310	20240430	133400	318441421	1884	1884	1884	1884	0
311	20240430	133300	318441421	1884	1884	1884	1884	0
312	20240430	133200	318441421	1884	1884	1884	1884	0
313	20240430	133100	318441421	1884	1884	1884	1884	0
314	20240430	133000	318441421	1884	1884	1884	1884	0
315	20240430	132900	318441421	1884	1884	1884	1884	0
316	20240430	132800	318441421	1884	1884	1884	1884	0
317	20240430	132700	318441421	1884	1885	1885	1884	62
318	20240430	132600	318324553	1885	1885	1885	1885	0
319	20240430	132500	318324553	1885	1885	1885	1885	0
320	20240430	132400	318324553	1885	1886	1886	1885	79
321	20240430	132300	318175561	1886	1886	1886	1886	2
322	20240430	132200	318171789	1880	1880	1880	1880	0
323	20240430	132100	318171789	1880	1883	1883	1880	40
324	20240430	132000	318096586	1886	1886	1886	1886	2
325	20240430	131900	318092814	1886	1886	1886	1886	0
326	20240430	131800	318092814	1886	1886	1886	1886	85
327	20240430	131700	317932504	1886	1885	1886	1885	4
328	20240430	131600	317924961	1885	1885	1885	1885	0
329	20240430	131500	317924961	1885	1885	1885	1885	0
330	20240430	131400	317924961	1885	1885	1885	1885	0
331	20240430	131300	317924961	1885	1884	1885	1884	7
332	20240430	131200	317911767	1885	1884	1885	1884	3
333	20240430	131100	317906113	1885	1885	1886	1885	102
334	20240430	131000	317713841	1885	1885	1885	1885	0
335	20240430	130900	317713841	1885	1885	1885	1885	0
336	20240430	130800	317713841	1885	1885	1885	1885	0
337	20240430	130700	317713841	1885	1885	1885	1885	15
338	20240430	130600	317685566	1885	1885	1885	1885	40
339	20240430	130500	317610166	1885	1885	1885	1885	0
340	20240430	130400	317610166	1885	1885	1885	1885	0
341	20240430	130300	317610166	1885	1884	1885	1884	533
342	20240430	130200	316605462	1884	1884	1884	1884	0
343	20240430	130100	316605462	1884	1884	1884	1884	1
344	20240430	130000	316603578	1885	1885	1885	1885	0
345	20240430	125900	316603578	1885	1885	1885	1885	0
346	20240430	125800	316603578	1885	1885	1885	1885	0
347	20240430	125700	316603578	1885	1884	1885	1884	2
348	20240430	125600	316599809	1884	1884	1884	1884	0
349	20240430	125500	316599809	1884	1884	1884	1884	0
350	20240430	125400	316599809	1884	1884	1884	1884	0
351	20240430	125300	316599809	1884	1884	1884	1884	0
352	20240430	125200	316599809	1884	1884	1884	1879	7
353	20240430	125100	316586627	1884	1884	1884	1884	50
354	20240430	125000	316492427	1879	1880	1880	1879	225
355	20240430	124900	316069651	1880	1881	1881	1880	2179
356	20240430	124800	311972481	1881	1881	1881	1881	0
357	20240430	124700	311972481	1881	1881	1881	1881	0
358	20240430	124600	311972481	1881	1881	1881	1881	100
359	20240430	124500	311784381	1881	1881	1881	1881	0
360	20240430	124400	311784381	1881	1882	1882	1881	197
361	20240430	124300	311413752	1882	1882	1882	1882	0
362	20240430	124200	311413752	1882	1882	1882	1882	203
363	20240430	124100	311031706	1883	1883	1883	1883	0
364	20240430	124000	311031706	1883	1883	1883	1883	0
365	20240430	123900	311031706	1883	1883	1883	1883	0
366	20240430	123800	311031706	1883	1884	1884	1883	709
367	20240430	123700	309696482	1885	1885	1885	1885	0
368	20240430	123600	309696482	1885	1885	1885	1885	0
369	20240430	123500	309696482	1885	1885	1885	1885	0
370	20240430	123400	309696482	1885	1885	1885	1885	0
371	20240430	123300	309696482	1885	1885	1885	1885	0
372	20240430	123200	309696482	1885	1885	1885	1885	0
373	20240430	123100	309696482	1885	1885	1885	1885	0
374	20240430	123000	309696482	1885	1885	1885	1885	0
375	20240430	122900	309696482	1885	1885	1885	1885	0
376	20240430	122800	309696482	1885	1885	1885	1885	0
377	20240430	122700	309696482	1885	1885	1885	1885	2
378	20240430	122600	309692712	1885	1885	1885	1885	0
379	20240430	122500	309692712	1885	1885	1885	1885	0
380	20240430	122400	309692712	1885	1885	1885	1885	1
381	20240430	122300	309690827	1887	1887	1887	1887	0
382	20240430	122200	309690827	1887	1887	1887	1887	0
383	20240430	122100	309690827	1887	1887	1887	1887	0
384	20240430	122000	309690827	1887	1887	1887	1887	0
385	20240430	121900	309690827	1887	1887	1887	1887	0
386	20240430	121800	309690827	1887	1887	1887	1887	0
387	20240430	121700	309690827	1887	1887	1887	1887	0
388	20240430	121600	309690827	1887	1887	1887	1887	0
389	20240430	121500	309690827	1887	1887	1887	1887	1
390	20240430	121400	309688940	1883	1884	1884	1883	401
391	20240430	121300	308933853	1885	1885	1885	1885	0
392	20240430	121200	308933853	1885	1885	1885	1885	0
393	20240430	121100	308933853	1885	1885	1885	1885	0
394	20240430	121000	308933853	1885	1885	1885	1885	5
395	20240430	120900	308924428	1886	1886	1886	1886	0
396	20240430	120800	308924428	1886	1887	1887	1886	6
397	20240430	120700	308913109	1887	1887	1887	1887	1
398	20240430	120600	308911222	1888	1888	1888	1888	0
399	20240430	120500	308911222	1888	1888	1888	1888	0
400	20240430	120400	308911222	1888	1888	1888	1888	0
401	20240430	120300	308911222	1888	1888	1888	1888	5
402	20240430	120200	308901782	1888	1888	1888	1888	50
403	20240430	120100	308807382	1888	1888	1888	1888	0
404	20240430	120000	308807382	1888	1887	1888	1887	2
405	20240430	115900	308803607	1887	1887	1887	1887	0
406	20240430	115800	308803607	1887	1887	1887	1887	11
407	20240430	115700	308782850	1883	1882	1883	1882	236
408	20240430	115600	308338591	1888	1888	1888	1888	0
409	20240430	115500	308338591	1888	1888	1888	1888	0
410	20240430	115400	308338591	1888	1887	1888	1887	2
411	20240430	115300	308334816	1887	1887	1887	1887	0
412	20240430	115200	308334816	1887	1887	1887	1887	12
413	20240430	115100	308312172	1887	1887	1887	1887	0
414	20240430	115000	308312172	1887	1887	1887	1887	0
415	20240430	114900	308312172	1887	1887	1887	1887	0
416	20240430	114800	308312172	1887	1887	1887	1887	0
417	20240430	114700	308312172	1887	1887	1887	1887	437
418	20240430	114600	307487553	1888	1888	1888	1888	0
419	20240430	114500	307487553	1888	1887	1888	1887	309
420	20240430	114400	306904360	1888	1887	1888	1887	5
421	20240430	114300	306894924	1880	1882	1882	1880	300
422	20240430	114200	306330693	1882	1882	1882	1882	7
423	20240430	114100	306317519	1888	1888	1888	1888	0
424	20240430	114000	306317519	1888	1888	1888	1888	0
425	20240430	113900	306317519	1888	1888	1888	1888	0
426	20240430	113800	306317519	1888	1888	1888	1888	0
427	20240430	113700	306317519	1888	1888	1888	1888	0
428	20240430	113600	306317519	1888	1888	1888	1888	0
429	20240430	113500	306317519	1888	1888	1888	1888	0
430	20240430	113400	306317519	1888	1888	1888	1888	20
431	20240430	113300	306279759	1888	1888	1888	1888	0
432	20240430	113200	306279759	1888	1888	1888	1888	0
433	20240430	113100	306279759	1888	1888	1888	1888	0
434	20240430	113000	306279759	1888	1889	1889	1888	117
435	20240430	112900	306058771	1889	1889	1889	1889	0
436	20240430	112800	306058771	1889	1889	1889	1889	9
437	20240430	112700	306041770	1889	1890	1890	1889	279
438	20240430	112600	305514517	1890	1890	1890	1890	1
439	20240430	112500	305512627	1892	1891	1892	1891	30
440	20240430	112400	305455868	1892	1892	1892	1892	0
441	20240430	112300	305455868	1892	1892	1892	1892	1
442	20240430	112200	305453976	1893	1893	1893	1893	0
443	20240430	112100	305453976	1893	1893	1893	1893	0
444	20240430	112000	305453976	1893	1893	1893	1893	0
445	20240430	111900	305453976	1893	1893	1893	1893	5
446	20240430	111800	305444511	1894	1894	1894	1894	0
447	20240430	111700	305444511	1894	1893	1894	1893	2
448	20240430	111600	305440724	1894	1894	1894	1894	4
449	20240430	111500	305433148	1894	1894	1894	1894	0
450	20240430	111400	305433148	1894	1894	1894	1894	1
451	20240430	111300	305431254	1894	1894	1894	1894	38
452	20240430	111200	305359282	1894	1893	1894	1893	306
453	20240430	111100	304779784	1893	1893	1893	1893	52
454	20240430	111000	304681348	1890	1890	1890	1890	0
455	20240430	110900	304681348	1890	1890	1890	1890	8
456	20240430	110800	304666228	1890	1891	1891	1890	36
457	20240430	110700	304598156	1891	1891	1891	1891	75
458	20240430	110600	304456331	1893	1893	1893	1893	20
459	20240430	110500	304418471	1893	1893	1893	1893	553
460	20240430	110400	303371642	1891	1891	1891	1891	25
461	20240430	110300	303324367	1890	1889	1890	1889	358
462	20240430	110200	302647749	1889	1889	1890	1889	52
463	20240430	110100	302549471	1890	1889	1890	1889	624
464	20240430	110000	301370230	1888	1888	1888	1888	89
465	20240430	105900	301202198	1888	1888	1888	1888	0
466	20240430	105800	301202198	1888	1887	1888	1887	233
467	20240430	105700	300762296	1888	1888	1888	1888	0
468	20240430	105600	300762296	1888	1888	1888	1888	108
469	20240430	105500	300558392	1887	1887	1887	1887	0
470	20240430	105400	300558392	1887	1887	1887	1887	200
471	20240430	105300	300180992	1887	1887	1887	1887	0
472	20240430	105200	300180992	1887	1887	1887	1887	569
473	20240430	105100	299107289	1888	1887	1888	1887	1000
474	20240430	105000	297219389	1888	1888	1888	1888	0
475	20240430	104900	297219389	1888	1888	1888	1888	0
476	20240430	104800	297219389	1888	1888	1888	1888	0
477	20240430	104700	297219389	1888	1888	1888	1888	0
478	20240430	104600	297219389	1888	1888	1888	1888	0
479	20240430	104500	297219389	1888	1888	1888	1888	0
480	20240430	104400	297219389	1888	1888	1888	1888	3
481	20240430	104300	297213725	1877	1877	1877	1877	0
482	20240430	104200	297213725	1877	1877	1877	1877	217
483	20240430	104100	296806416	1888	1882	1888	1882	521
484	20240430	104000	295823347	1884	1884	1884	1884	0
485	20240430	103900	295823347	1884	1884	1884	1884	0
486	20240430	103800	295823347	1884	1884	1884	1884	0
487	20240430	103700	295823347	1884	1884	1884	1884	0
488	20240430	103600	295823347	1884	1884	1884	1884	0
489	20240430	103500	295823347	1884	1884	1884	1884	0
490	20240430	103400	295823347	1884	1884	1884	1884	10
491	20240430	103300	295804507	1884	1884	1884	1884	0
492	20240430	103200	295804507	1884	1884	1884	1884	5
493	20240430	103100	295795087	1884	1884	1884	1884	5
494	20240430	103000	295785667	1877	1877	1877	1877	0
495	20240430	102900	295785667	1877	1877	1877	1877	500
496	20240430	102800	294847167	1876	1876	1876	1876	0
497	20240430	102700	294847167	1876	1876	1876	1876	0
498	20240430	102600	294847167	1876	1876	1876	1876	0
499	20240430	102500	294847167	1876	1876	1876	1876	0
500	20240430	102400	294847167	1876	1877	1877	1876	2626
501	20240430	102300	289920392	1877	1877	1877	1877	0
502	20240430	102200	289920392	1877	1877	1877	1877	32
503	20240430	102100	289860328	1876	1876	1876	1876	0
504	20240430	102000	289860328	1876	1876	1876	1876	0
505	20240430	101900	289860328	1876	1876	1876	1876	0
506	20240430	101800	289860328	1876	1876	1876	1876	0
507	20240430	101700	289860328	1876	1876	1876	1876	10
508	20240430	101600	289841568	1887	1887	1887	1887	0
509	20240430	101500	289841568	1887	1887	1887	1887	4
510	20240430	101400	289834020	1887	1887	1887	1887	126
511	20240430	101300	289596258	1876	1876	1876	1876	4
512	20240430	101200	289588754	1876	1880	1880	1876	400
513	20240430	101100	288837694	1880	1880	1880	1880	10
514	20240430	101000	288818894	1880	1883	1883	1880	740
515	20240430	100900	287427067	1887	1887	1887	1887	0
516	20240430	100800	287427067	1887	1887	1887	1887	621
517	20240430	100700	286255240	1887	1886	1887	1886	146
518	20240430	100600	285979740	1887	1887	1887	1887	0
519	20240430	100500	285979740	1887	1887	1887	1887	0
520	20240430	100400	285979740	1887	1887	1887	1887	0
521	20240430	100300	285979740	1887	1887	1887	1887	0
522	20240430	100200	285979740	1887	1877	1887	1877	14
523	20240430	100100	285953452	1886	1876	1886	1876	352
524	20240430	100000	285290100	1876	1876	1876	1876	102
525	20240430	095900	285098748	1886	1886	1886	1886	0
526	20240430	095800	285098748	1886	1886	1886	1886	141
527	20240430	095700	284832822	1886	1884	1886	1876	480
528	20240430	095600	283928420	1877	1879	1885	1877	524
529	20240430	095500	282944324	1877	1878	1878	1877	12
530	20240430	095400	282921789	1878	1878	1878	1878	1
531	20240430	095300	282919911	1886	1886	1886	1886	12
532	20240430	095200	282897279	1888	1888	1888	1877	65
533	20240430	095100	282775153	1877	1888	1888	1877	115
534	20240430	095000	282559188	1877	1877	1877	1877	187
535	20240430	094900	282208189	1877	1888	1888	1877	1575
536	20240430	094800	279248424	1888	1888	1888	1888	1
537	20240430	094700	279246536	1888	1885	1888	1885	55
538	20240430	094600	279142771	1889	1889	1889	1889	0
539	20240430	094500	279142771	1889	1884	1889	1880	5725
540	20240430	094400	268374081	1889	1889	1889	1889	5
541	20240430	094300	268364636	1889	1889	1889	1889	5
542	20240430	094200	268355191	1889	1885	1889	1885	1992
543	20240430	094100	264599287	1885	1886	1886	1885	595
544	20240430	094000	263477672	1886	1889	1889	1886	53
545	20240430	093900	263377705	1886	1889	1889	1886	1390
546	20240430	093800	260755388	1889	1889	1889	1889	0
547	20240430	093700	260755388	1889	1889	1889	1889	120
548	20240430	093600	260528708	1889	1887	1889	1887	419
549	20240430	093500	259737945	1887	1887	1887	1887	735
550	20240430	093400	258351000	1887	1887	1887	1887	0
551	20240430	093300	258351000	1887	1888	1890	1887	858
552	20240430	093200	256731758	1888	1888	1889	1888	2008
553	20240430	093100	252940148	1888	1888	1888	1888	110
554	20240430	093000	252732468	1890	1888	1890	1888	6
555	20240430	092900	252721130	1888	1888	1888	1888	202
556	20240430	092800	252339754	1888	1892	1892	1888	739
557	20240430	092700	250943229	1893	1896	1896	1893	2377
558	20240430	092600	246442925	1896	1896	1896	1896	95
559	20240430	092500	246262805	1894	1896	1896	1894	176
560	20240430	092400	245929409	1896	1892	1896	1892	79
561	20240430	092300	245779825	1892	1892	1892	1892	655
562	20240430	092200	244540565	1892	1892	1893	1892	700
563	20240430	092100	243216126	1892	1900	1900	1892	504
564	20240430	092000	242262534	1895	1893	1895	1892	203
565	20240430	091900	241878253	1893	1894	1895	1893	572
566	20240430	091800	240795246	1895	1900	1900	1895	2417
567	20240430	091700	236212278	1900	1896	1900	1896	1932
568	20240430	091600	232549202	1896	1900	1903	1896	1773
569	20240430	091500	229182137	1900	1900	1900	1900	760
570	20240430	091400	227738137	1904	1900	1904	1900	553
571	20240430	091300	226685594	1901	1898	1901	1898	233
572	20240430	091200	226242667	1895	1882	1895	1881	1144
573	20240430	091100	224082496	1881	1887	1895	1881	6955
574	20240430	091000	210981849	1895	1900	1905	1887	4312
575	20240430	090900	202816677	1906	1909	1909	1894	7125
576	20240430	090800	189262548	1910	1916	1916	1910	593
577	20240430	090700	188129571	1916	1910	1921	1906	8998
578	20240430	090600	170954245	1923	1926	1926	1908	11845
579	20240430	090500	148257801	1920	1912	1934	1907	14291
580	20240430	090400	120769948	1907	1912	1918	1907	13485
581	20240430	090300	95005401	1912	1910	1940	1910	28449
582	20240430	090200	40158140	1912	1890	1912	1890	14279
583	20240430	090100	12993874	1889	1875	1889	1875	1653
584	20240430	090000	9879553	1873	1865	1875	1865	5133