KissMeData/012860/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185800	442522641	1886	1886	1886	1886	5194
3	20240430	185700	442522641	1886	1886	1886	1886	0
4	20240430	185600	442522641	1886	1886	1886	1886	0
5	20240430	185500	442522641	1886	1886	1886	1886	0
6	20240430	185400	442522641	1886	1886	1886	1886	0
7	20240430	185300	442522641	1886	1886	1886	1886	0
8	20240430	185200	442522641	1886	1886	1886	1886	0
9	20240430	185100	442522641	1886	1886	1886	1886	0
10	20240430	185000	442522641	1886	1886	1886	1886	0
11	20240430	184900	442522641	1886	1886	1886	1886	0
12	20240430	184800	442522641	1886	1886	1886	1886	0
13	20240430	184700	442522641	1886	1886	1886	1886	0
14	20240430	184600	442522641	1886	1886	1886	1886	0
15	20240430	184500	442522641	1886	1886	1886	1886	0
16	20240430	184400	442522641	1886	1886	1886	1886	0
17	20240430	184300	442522641	1886	1886	1886	1886	0
18	20240430	184200	442522641	1886	1886	1886	1886	0
19	20240430	184100	442522641	1886	1886	1886	1886	0
20	20240430	184000	442522641	1886	1886	1886	1886	0
21	20240430	183900	442522641	1886	1886	1886	1886	0
22	20240430	183800	442522641	1886	1886	1886	1886	0
23	20240430	183700	442522641	1886	1886	1886	1886	0
24	20240430	183600	442522641	1886	1886	1886	1886	0
25	20240430	183500	442522641	1886	1886	1886	1886	0
26	20240430	183400	442522641	1886	1886	1886	1886	0
27	20240430	183300	442522641	1886	1886	1886	1886	0
28	20240430	183200	442522641	1886	1886	1886	1886	0
29	20240430	183100	442522641	1886	1886	1886	1886	0
30	20240430	183000	442522641	1886	1886	1886	1886	0
31	20240430	182900	442522641	1886	1886	1886	1886	0
32	20240430	182800	442522641	1886	1886	1886	1886	5194
33	20240430	182700	442522641	1886	1886	1886	1886	0
34	20240430	182600	442522641	1886	1886	1886	1886	0
35	20240430	182500	442522641	1886	1886	1886	1886	0
36	20240430	182400	442522641	1886	1886	1886	1886	0
37	20240430	182300	442522641	1886	1886	1886	1886	0
38	20240430	182200	442522641	1886	1886	1886	1886	0
39	20240430	182100	442522641	1886	1886	1886	1886	0
40	20240430	182000	442522641	1886	1886	1886	1886	0
41	20240430	181900	442522641	1886	1886	1886	1886	0
42	20240430	181800	442522641	1886	1886	1886	1886	0
43	20240430	181700	442522641	1886	1886	1886	1886	0
44	20240430	181600	442522641	1886	1886	1886	1886	0
45	20240430	181500	442522641	1886	1886	1886	1886	0
46	20240430	181400	442522641	1886	1886	1886	1886	0
47	20240430	181300	442522641	1886	1886	1886	1886	0
48	20240430	181200	442522641	1886	1886	1886	1886	0
49	20240430	181100	442522641	1886	1886	1886	1886	0
50	20240430	181000	442522641	1886	1886	1886	1886	0
51	20240430	180900	442522641	1886	1886	1886	1886	0
52	20240430	180800	442522641	1886	1886	1886	1886	0
53	20240430	180700	442522641	1886	1886	1886	1886	0
54	20240430	180600	442522641	1886	1886	1886	1886	0
55	20240430	180500	442522641	1886	1886	1886	1886	0
56	20240430	180400	442522641	1886	1886	1886	1886	0
57	20240430	180300	442522641	1886	1886	1886	1886	0
58	20240430	180200	442522641	1886	1886	1886	1886	0
59	20240430	180100	442522641	1886	1886	1886	1886	0
60	20240430	180000	442522641	1886	1886	1886	1886	0
61	20240430	175900	442522641	1886	1886	1886	1886	0
62	20240430	175800	442522641	1886	1886	1886	1886	5194
63	20240430	175700	442522641	1886	1886	1886	1886	0
64	20240430	175600	442522641	1886	1886	1886	1886	0
65	20240430	175500	442522641	1886	1886	1886	1886	0
66	20240430	175400	442522641	1886	1886	1886	1886	0
67	20240430	175300	442522641	1886	1886	1886	1886	0
68	20240430	175200	442522641	1886	1886	1886	1886	0
69	20240430	175100	442522641	1886	1886	1886	1886	0
70	20240430	175000	442522641	1886	1886	1886	1886	0
71	20240430	174900	442522641	1886	1886	1886	1886	0
72	20240430	174800	442522641	1886	1886	1886	1886	0
73	20240430	174700	442522641	1886	1886	1886	1886	0
74	20240430	174600	442522641	1886	1886	1886	1886	0
75	20240430	174500	442522641	1886	1886	1886	1886	0
76	20240430	174400	442522641	1886	1886	1886	1886	0
77	20240430	174300	442522641	1886	1886	1886	1886	0
78	20240430	174200	442522641	1886	1886	1886	1886	0
79	20240430	174100	442522641	1886	1886	1886	1886	0
80	20240430	174000	442522641	1886	1886	1886	1886	0
81	20240430	173900	442522641	1886	1886	1886	1886	0
82	20240430	173800	442522641	1886	1886	1886	1886	0
83	20240430	173700	442522641	1886	1886	1886	1886	0
84	20240430	173600	442522641	1886	1886	1886	1886	0
85	20240430	173500	442522641	1886	1886	1886	1886	0
86	20240430	173400	442522641	1886	1886	1886	1886	0
87	20240430	173300	442522641	1886	1886	1886	1886	0
88	20240430	173200	442522641	1886	1886	1886	1886	0
89	20240430	173100	442522641	1886	1886	1886	1886	0
90	20240430	173000	442522641	1886	1886	1886	1886	0
91	20240430	172900	442522641	1886	1886	1886	1886	0
92	20240430	172800	442522641	1886	1886	1886	1886	5194
93	20240430	172700	442522641	1886	1886	1886	1886	0
94	20240430	172600	442522641	1886	1886	1886	1886	0
95	20240430	172500	442522641	1886	1886	1886	1886	0
96	20240430	172400	442522641	1886	1886	1886	1886	0
97	20240430	172300	442522641	1886	1886	1886	1886	0
98	20240430	172200	442522641	1886	1886	1886	1886	0
99	20240430	172100	442522641	1886	1886	1886	1886	0
100	20240430	172000	442522641	1886	1886	1886	1886	0
101	20240430	171900	442522641	1886	1886	1886	1886	0
102	20240430	171800	442522641	1886	1886	1886	1886	0
103	20240430	171700	442522641	1886	1886	1886	1886	0
104	20240430	171600	442522641	1886	1886	1886	1886	0
105	20240430	171500	442522641	1886	1886	1886	1886	0
106	20240430	171400	442522641	1886	1886	1886	1886	0
107	20240430	171300	442522641	1886	1886	1886	1886	0
108	20240430	171200	442522641	1886	1886	1886	1886	0
109	20240430	171100	442522641	1886	1886	1886	1886	0
110	20240430	171000	442522641	1886	1886	1886	1886	0
111	20240430	170900	442522641	1886	1886	1886	1886	0
112	20240430	170800	442522641	1886	1886	1886	1886	0
113	20240430	170700	442522641	1886	1886	1886	1886	0
114	20240430	170600	442522641	1886	1886	1886	1886	0
115	20240430	170500	442522641	1886	1886	1886	1886	0
116	20240430	170400	442522641	1886	1886	1886	1886	0
117	20240430	170300	442522641	1886	1886	1886	1886	0
118	20240430	170200	442522641	1886	1886	1886	1886	0
119	20240430	170100	442522641	1886	1886	1886	1886	0
120	20240430	170000	442522641	1886	1886	1886	1886	0
121	20240430	165900	442522641	1886	1886	1886	1886	0
122	20240430	165800	442522641	1886	1886	1886	1886	5194
123	20240430	165700	442522641	1886	1886	1886	1886	0
124	20240430	165600	442522641	1886	1886	1886	1886	0
125	20240430	165500	442522641	1886	1886	1886	1886	0
126	20240430	165400	442522641	1886	1886	1886	1886	0
127	20240430	165300	442522641	1886	1886	1886	1886	0
128	20240430	165200	442522641	1886	1886	1886	1886	0
129	20240430	165100	442522641	1886	1886	1886	1886	0
130	20240430	165000	442522641	1886	1886	1886	1886	0
131	20240430	164900	442522641	1886	1886	1886	1886	0
132	20240430	164800	442522641	1886	1886	1886	1886	0
133	20240430	164700	442522641	1886	1886	1886	1886	0
134	20240430	164600	442522641	1886	1886	1886	1886	0
135	20240430	164500	442522641	1886	1886	1886	1886	0
136	20240430	164400	442522641	1886	1886	1886	1886	0
137	20240430	164300	442522641	1886	1886	1886	1886	0
138	20240430	164200	442522641	1886	1886	1886	1886	0
139	20240430	164100	442522641	1886	1886	1886	1886	0
140	20240430	164000	442522641	1886	1886	1886	1886	0
141	20240430	163900	442522641	1886	1886	1886	1886	0
142	20240430	163800	442522641	1886	1886	1886	1886	0
143	20240430	163700	442522641	1886	1886	1886	1886	0
144	20240430	163600	442522641	1886	1886	1886	1886	0
145	20240430	163500	442522641	1886	1886	1886	1886	0
146	20240430	163400	442522641	1886	1886	1886	1886	0
147	20240430	163300	442522641	1886	1886	1886	1886	0
148	20240430	163200	442522641	1886	1886	1886	1886	0
149	20240430	163100	442522641	1886	1886	1886	1886	0
150	20240430	163000	442522641	1886	1886	1886	1886	0
151	20240430	162900	442522641	1886	1886	1886	1886	0
152	20240430	162800	442522641	1886	1886	1886	1886	5194
153	20240430	162700	442522641	1886	1886	1886	1886	0
154	20240430	162600	442522641	1886	1886	1886	1886	0
155	20240430	162500	442522641	1886	1886	1886	1886	0
156	20240430	162400	442522641	1886	1886	1886	1886	0
157	20240430	162300	442522641	1886	1886	1886	1886	0
158	20240430	162200	442522641	1886	1886	1886	1886	0
159	20240430	162100	442522641	1886	1886	1886	1886	0
160	20240430	162000	442522641	1886	1886	1886	1886	0
161	20240430	161900	442522641	1886	1886	1886	1886	0
162	20240430	161800	442522641	1886	1886	1886	1886	0
163	20240430	161700	442522641	1886	1886	1886	1886	0
164	20240430	161600	442522641	1886	1886	1886	1886	0
165	20240430	161500	442522641	1886	1886	1886	1886	0
166	20240430	161400	442522641	1886	1886	1886	1886	0
167	20240430	161300	442522641	1886	1886	1886	1886	0
168	20240430	161200	442522641	1886	1886	1886	1886	0
169	20240430	161100	442522641	1886	1886	1886	1886	0
170	20240430	161000	442522641	1886	1886	1886	1886	0
171	20240430	160900	442522641	1886	1886	1886	1886	0
172	20240430	160800	442522641	1886	1886	1886	1886	0
173	20240430	160700	442522641	1886	1886	1886	1886	0
174	20240430	160600	442522641	1886	1886	1886	1886	0
175	20240430	160500	442522641	1886	1886	1886	1886	0
176	20240430	160400	442522641	1886	1886	1886	1886	0
177	20240430	160300	442522641	1886	1886	1886	1886	0
178	20240430	160200	442522641	1886	1886	1886	1886	0
179	20240430	160100	442522641	1886	1886	1886	1886	0
180	20240430	160000	442522641	1886	1886	1886	1886	0
181	20240430	155900	442522641	1886	1886	1886	1886	0
182	20240430	155800	442522641	1886	1886	1886	1886	5194
183	20240430	155700	442522641	1886	1886	1886	1886	0
184	20240430	155600	442522641	1886	1886	1886	1886	0
185	20240430	155500	442522641	1886	1886	1886	1886	0
186	20240430	155400	442522641	1886	1886	1886	1886	0
187	20240430	155300	442522641	1886	1886	1886	1886	0
188	20240430	155200	442522641	1886	1886	1886	1886	0
189	20240430	155100	442522641	1886	1886	1886	1886	0
190	20240430	155000	442522641	1886	1886	1886	1886	0
191	20240430	154900	442522641	1886	1886	1886	1886	0
192	20240430	154800	442522641	1886	1886	1886	1886	0
193	20240430	154700	442522641	1886	1886	1886	1886	0
194	20240430	154600	442522641	1886	1886	1886	1886	0
195	20240430	154500	442522641	1886	1886	1886	1886	0
196	20240430	154400	442522641	1886	1886	1886	1886	0
197	20240430	154300	442522641	1886	1886	1886	1886	0
198	20240430	154200	442522641	1886	1886	1886	1886	0
199	20240430	154100	442522641	1886	1886	1886	1886	0
200	20240430	154000	442522641	1886	1886	1886	1886	0
201	20240430	153900	442522641	1886	1886	1886	1886	0
202	20240430	153800	442522641	1886	1886	1886	1886	0
203	20240430	153700	442522641	1886	1886	1886	1886	0
204	20240430	153600	442522641	1886	1886	1886	1886	0
205	20240430	153500	442522641	1886	1886	1886	1886	0
206	20240430	153400	442522641	1886	1886	1886	1886	0
207	20240430	153300	442522641	1886	1886	1886	1886	0
208	20240430	153200	442522641	1886	1886	1886	1886	0
209	20240430	153100	442522641	1886	1886	1886	1886	0
210	20240430	153000	442522641	1886	1886	1886	1886	5194
211	20240430	152900	432726757	1887	1887	1887	1887	0
212	20240430	152800	432726757	1887	1887	1887	1887	0
213	20240430	152700	432726757	1887	1887	1887	1887	0
214	20240430	152600	432726757	1887	1887	1887	1887	0
215	20240430	152500	432726757	1887	1887	1887	1887	0
216	20240430	152400	432726757	1887	1887	1887	1887	0
217	20240430	152300	432726757	1887	1887	1887	1887	0
218	20240430	152200	432726757	1887	1887	1887	1887	0
219	20240430	152100	432726757	1887	1887	1887	1887	0
220	20240430	152000	432726757	1887	1887	1887	1887	0
221	20240430	151900	432726757	1887	1884	1887	1882	506
222	20240430	151800	431773911	1885	1887	1887	1884	1256
223	20240430	151700	429405500	1888	1886	1888	1886	14
224	20240430	151600	429379082	1886	1888	1888	1886	481
225	20240430	151500	428471522	1890	1889	1890	1888	747
226	20240430	151400	427061077	1891	1891	1891	1890	290
227	20240430	151300	426512689	1892	1888	1892	1888	6668
228	20240430	151200	413915949	1888	1882	1888	1882	5000
229	20240430	151100	404493913	1882	1882	1882	1882	18
230	20240430	151000	404460037	1882	1880	1882	1879	480
231	20240430	150900	403558090	1880	1884	1884	1880	1333
232	20240430	150800	401050799	1884	1884	1884	1884	12
233	20240430	150700	401028191	1884	1884	1884	1884	140
234	20240430	150600	400764431	1884	1884	1884	1884	557
235	20240430	150500	399715043	1884	1884	1884	1884	53
236	20240430	150400	399615191	1884	1884	1884	1884	202
237	20240430	150300	399234623	1883	1883	1883	1883	1087
238	20240430	150200	397187802	1883	1883	1883	1883	13
239	20240430	150100	397163323	1883	1884	1884	1883	1273
240	20240430	150000	394766254	1884	1883	1884	1883	253
241	20240430	145900	394289802	1884	1884	1884	1884	0
242	20240430	145800	394289802	1884	1884	1884	1883	530
243	20240430	145700	393291582	1884	1884	1884	1884	200
244	20240430	145600	392914782	1884	1884	1884	1884	95
245	20240430	145500	392735802	1884	1881	1884	1881	1424
246	20240430	145400	390054592	1881	1881	1881	1881	2663
247	20240430	145300	385045489	1881	1880	1881	1880	22
248	20240430	145200	385004128	1880	1880	1880	1880	313
249	20240430	145100	384415688	1880	1880	1880	1880	301
250	20240430	145000	383849808	1880	1880	1880	1880	150
251	20240430	144900	383567808	1880	1880	1880	1880	777
252	20240430	144800	382107048	1880	1880	1880	1880	0
253	20240430	144700	382107048	1880	1880	1880	1880	0
254	20240430	144600	382107048	1880	1881	1881	1880	102
255	20240430	144500	381915286	1880	1880	1880	1880	0
256	20240430	144400	381915286	1880	1880	1880	1880	641
257	20240430	144300	380710206	1884	1884	1884	1884	0
258	20240430	144200	380710206	1884	1884	1884	1884	0
259	20240430	144100	380710206	1884	1884	1884	1884	0
260	20240430	144000	380710206	1884	1884	1884	1884	20
261	20240430	143900	380672526	1884	1880	1884	1880	344
262	20240430	143800	380024752	1881	1881	1881	1881	6
263	20240430	143700	380013466	1882	1882	1882	1882	0
264	20240430	143600	380013466	1882	1882	1882	1882	1000
265	20240430	143500	378131466	1881	1882	1882	1881	1193
266	20240430	143400	375886350	1882	1882	1882	1882	1
267	20240430	143300	375884468	1881	1882	1882	1881	501
268	20240430	143200	374942086	1881	1882	1882	1881	510
269	20240430	143100	373982766	1882	1882	1882	1882	1
270	20240430	143000	373980884	1880	1880	1880	1880	36
271	20240430	142900	373913204	1883	1883	1883	1883	17
272	20240430	142800	373881193	1884	1884	1884	1884	53
273	20240430	142700	373781341	1884	1884	1884	1884	1
274	20240430	142600	373779457	1881	1881	1881	1881	92
275	20240430	142500	373606405	1879	1879	1879	1879	0
276	20240430	142400	373606405	1879	1879	1879	1879	1
277	20240430	142300	373604526	1879	1879	1879	1879	180
278	20240430	142200	373266306	1885	1885	1885	1885	1
279	20240430	142100	373264421	1880	1880	1880	1880	68
280	20240430	142000	373136581	1885	1880	1885	1880	11
281	20240430	141900	373115876	1880	1885	1885	1880	67
282	20240430	141800	372989716	1885	1877	1885	1877	1675
283	20240430	141700	369838837	1877	1876	1877	1876	155
284	20240430	141600	369547922	1877	1877	1877	1877	310
285	20240430	141500	368966052	1881	1879	1881	1876	1767
286	20240430	141400	365650515	1881	1881	1881	1881	51
287	20240430	141300	365554584	1879	1880	1881	1879	1209
288	20240430	141200	363282251	1880	1880	1880	1880	4
289	20240430	141100	363274731	1881	1882	1882	1881	13
290	20240430	141000	363250277	1882	1882	1882	1882	0
291	20240430	140900	363250277	1882	1882	1882	1882	3
292	20240430	140800	363244631	1882	1882	1882	1882	10
293	20240430	140700	363225811	1885	1885	1885	1885	265
294	20240430	140600	362726286	1884	1883	1884	1883	12
295	20240430	140500	362703684	1883	1883	1883	1883	10
296	20240430	140400	362684854	1884	1886	1886	1884	40
297	20240430	140300	362609464	1886	1886	1886	1886	0
298	20240430	140200	362609464	1886	1886	1886	1886	0
299	20240430	140100	362609464	1886	1887	1887	1886	504
300	20240430	140000	361658420	1888	1881	1888	1881	10
301	20240430	135900	361639568	1880	1879	1880	1879	1022
302	20240430	135800	359718219	1880	1880	1880	1880	600
303	20240430	135700	358590219	1883	1883	1883	1883	0
304	20240430	135600	358590219	1883	1883	1883	1883	11
305	20240430	135500	358569506	1884	1884	1884	1884	6
306	20240430	135400	358558202	1885	1889	1889	1885	1439
307	20240430	135300	355843341	1889	1889	1889	1888	30
308	20240430	135200	355786681	1888	1888	1888	1888	31
309	20240430	135100	355728153	1889	1888	1889	1888	29
310	20240430	135000	355673382	1888	1891	1891	1888	1384
311	20240430	134900	353059677	1891	1894	1894	1891	319
312	20240430	134800	352455924	1894	1890	1894	1890	3734
313	20240430	134700	345384893	1890	1888	1890	1888	87
314	20240430	134600	345220497	1887	1889	1889	1887	587
315	20240430	134500	344112238	1888	1890	1890	1888	248
316	20240430	134400	343643678	1890	1890	1890	1890	70
317	20240430	134300	343511378	1890	1892	1892	1890	330
318	20240430	134200	342887378	1895	1893	1896	1893	5138
319	20240430	134100	333152199	1892	1892	1894	1892	7106
320	20240430	134000	319694416	1894	1893	1894	1893	500
321	20240430	133900	318747417	1894	1891	1894	1891	5000
322	20240430	133800	309282568	1891	1886	1891	1886	2
323	20240430	133700	309278791	1892	1892	1892	1892	25
324	20240430	133600	309231491	1893	1885	1893	1885	516
325	20240430	133500	308254711	1885	1876	1893	1876	34434
326	20240430	133400	243439387	1876	1875	1876	1875	232
327	20240430	133300	243004249	1875	1874	1875	1874	670
328	20240430	133200	241748499	1875	1875	1875	1875	1
329	20240430	133100	241746624	1875	1874	1875	1874	2
330	20240430	133000	241742875	1874	1874	1874	1874	0
331	20240430	132900	241742875	1874	1874	1876	1874	1938
332	20240430	132800	238111061	1874	1874	1874	1874	0
333	20240430	132700	238111061	1874	1875	1875	1874	210
334	20240430	132600	237717433	1876	1876	1876	1876	13
335	20240430	132500	237693045	1877	1877	1877	1877	12
336	20240430	132400	237670521	1877	1877	1877	1877	0
337	20240430	132300	237670521	1877	1877	1877	1877	0
338	20240430	132200	237670521	1877	1877	1877	1877	0
339	20240430	132100	237670521	1877	1877	1877	1877	0
340	20240430	132000	237670521	1877	1877	1877	1877	1
341	20240430	131900	237668644	1877	1877	1877	1877	92
342	20240430	131800	237495960	1877	1877	1877	1877	0
343	20240430	131700	237495960	1877	1877	1877	1877	0
344	20240430	131600	237495960	1877	1876	1877	1876	2
345	20240430	131500	237492207	1876	1878	1878	1876	246
346	20240430	131400	237030634	1878	1878	1878	1877	141
347	20240430	131300	236765936	1878	1878	1878	1877	16
348	20240430	131200	236735889	1878	1875	1878	1875	1096
349	20240430	131100	234680711	1875	1875	1875	1875	8
350	20240430	131000	234665711	1876	1875	1876	1875	22
351	20240430	130900	234624449	1876	1878	1878	1876	53
352	20240430	130800	234524995	1879	1879	1879	1879	2
353	20240430	130700	234521237	1873	1877	1877	1873	1322
354	20240430	130600	232044603	1879	1879	1879	1879	42
355	20240430	130500	231965685	1879	1879	1879	1879	0
356	20240430	130400	231965685	1879	1879	1879	1879	0
357	20240430	130300	231965685	1879	1879	1879	1879	527
358	20240430	130200	230975452	1874	1878	1878	1874	150
359	20240430	130100	230694328	1879	1879	1879	1879	0
360	20240430	130000	230694328	1879	1879	1879	1879	0
361	20240430	125900	230694328	1879	1879	1879	1879	10
362	20240430	125800	230675538	1880	1880	1880	1880	0
363	20240430	125700	230675538	1880	1880	1880	1880	0
364	20240430	125600	230675538	1880	1880	1880	1880	0
365	20240430	125500	230675538	1880	1880	1880	1880	256
366	20240430	125400	230194258	1879	1879	1879	1879	1330
367	20240430	125300	227695188	1880	1879	1881	1879	113
368	20240430	125200	227482847	1879	1882	1882	1879	425
369	20240430	125100	226683897	1882	1882	1882	1882	2
370	20240430	125000	226680133	1882	1879	1882	1879	4135
371	20240430	124900	218905339	1879	1879	1879	1879	146
372	20240430	124800	218631005	1879	1879	1880	1879	4139
373	20240430	124700	210852694	1879	1878	1879	1878	126
374	20240430	124600	210616056	1878	1878	1878	1878	0
375	20240430	124500	210616056	1878	1876	1878	1876	5009
376	20240430	124400	201210552	1876	1876	1876	1876	0
377	20240430	124300	201210552	1876	1874	1876	1865	203
378	20240430	124200	200831021	1875	1877	1877	1875	16
379	20240430	124100	200801016	1876	1876	1876	1876	1
380	20240430	124000	200799140	1877	1877	1877	1877	3001
381	20240430	123900	195166263	1878	1878	1878	1876	42
382	20240430	123800	195087423	1878	1878	1879	1877	103
383	20240430	123700	194893989	1878	1878	1878	1878	200
384	20240430	123600	194518389	1878	1879	1879	1878	6204
385	20240430	123500	182867175	1880	1880	1880	1880	503
386	20240430	123400	181921535	1879	1879	1880	1879	501
387	20240430	123300	180980155	1879	1880	1880	1879	112
388	20240430	123200	180769697	1880	1880	1880	1880	600
389	20240430	123100	179641697	1882	1880	1882	1880	230
390	20240430	123000	179209105	1880	1873	1880	1871	488
391	20240430	122900	178296005	1882	1881	1882	1881	1253
392	20240430	122800	175938194	1882	1882	1882	1882	0
393	20240430	122700	175938194	1882	1881	1882	1881	120
394	20240430	122600	175712464	1881	1881	1881	1881	1115
395	20240430	122500	173615149	1881	1881	1881	1881	50
396	20240430	122400	173521099	1881	1881	1881	1881	100
397	20240430	122300	173332999	1882	1882	1882	1881	3821
398	20240430	122200	166141880	1883	1873	1884	1873	5003
399	20240430	122100	156736205	1873	1873	1873	1873	2
400	20240430	122000	156732459	1873	1873	1873	1873	0
401	20240430	121900	156732459	1873	1873	1873	1873	1
402	20240430	121800	156730586	1875	1875	1875	1875	0
403	20240430	121700	156730586	1875	1875	1875	1875	6
404	20240430	121600	156719336	1876	1876	1876	1876	0
405	20240430	121500	156719336	1876	1876	1876	1876	0
406	20240430	121400	156719336	1876	1876	1876	1876	15
407	20240430	121300	156691196	1876	1876	1876	1876	0
408	20240430	121200	156691196	1876	1877	1879	1858	1512
409	20240430	121100	153862348	1878	1878	1878	1876	15
410	20240430	121000	153834180	1879	1879	1879	1879	0
411	20240430	120900	153834180	1879	1871	1879	1871	5000
412	20240430	120800	144462510	1871	1871	1871	1871	201
413	20240430	120700	144086439	1871	1871	1871	1871	0
414	20240430	120600	144086439	1871	1872	1872	1870	19
415	20240430	120500	144050889	1872	1872	1872	1872	0
416	20240430	120400	144050889	1872	1872	1873	1872	243
417	20240430	120300	143595964	1873	1867	1873	1867	510
418	20240430	120200	142641528	1870	1870	1870	1867	147
419	20240430	120100	142366843	1870	1875	1875	1870	141
420	20240430	120000	142103148	1875	1858	1875	1858	14911
421	20240430	115900	114297840	1857	1856	1857	1856	783
422	20240430	115800	112844029	1856	1855	1856	1855	2168
423	20240430	115700	108821537	1855	1855	1855	1855	0
424	20240430	115600	108821537	1855	1850	1855	1850	4
425	20240430	115500	108814132	1855	1855	1855	1855	0
426	20240430	115400	108814132	1855	1855	1855	1855	0
427	20240430	115300	108814132	1855	1855	1855	1855	1
428	20240430	115200	108812277	1850	1850	1855	1850	6667
429	20240430	115100	96467157	1850	1848	1850	1848	6397
430	20240430	115000	84638766	1847	1847	1847	1847	0
431	20240430	114900	84638766	1847	1847	1847	1847	1228
432	20240430	114800	82370650	1847	1847	1847	1847	0
433	20240430	114700	82370650	1847	1847	1847	1847	0
434	20240430	114600	82370650	1847	1847	1847	1847	2
435	20240430	114500	82366956	1847	1843	1847	1841	114
436	20240430	114400	82157036	1847	1847	1847	1847	0
437	20240430	114300	82157036	1847	1847	1847	1847	0
438	20240430	114200	82157036	1847	1847	1847	1847	13
439	20240430	114100	82133025	1847	1847	1847	1847	0
440	20240430	114000	82133025	1847	1847	1847	1847	0
441	20240430	113900	82133025	1847	1847	1847	1847	1
442	20240430	113800	82131178	1847	1843	1847	1843	3
443	20240430	113700	82125645	1847	1847	1847	1847	10
444	20240430	113600	82107175	1848	1848	1848	1848	0
445	20240430	113500	82107175	1848	1848	1848	1848	0
446	20240430	113400	82107175	1848	1848	1848	1848	69
447	20240430	113300	81979663	1848	1848	1848	1848	0
448	20240430	113200	81979663	1848	1848	1848	1848	0
449	20240430	113100	81979663	1848	1848	1848	1848	0
450	20240430	113000	81979663	1848	1848	1848	1848	2
451	20240430	112900	81975967	1843	1843	1843	1843	600
452	20240430	112800	80870167	1848	1848	1848	1848	0
453	20240430	112700	80870167	1848	1843	1848	1843	501
454	20240430	112600	79946819	1843	1843	1843	1843	3500
455	20240430	112500	73496319	1849	1849	1849	1849	0
456	20240430	112400	73496319	1849	1849	1849	1849	301
457	20240430	112300	72939770	1849	1849	1849	1849	0
458	20240430	112200	72939770	1849	1848	1849	1843	55
459	20240430	112100	72838249	1849	1849	1849	1849	14
460	20240430	112000	72812363	1849	1849	1849	1849	0
461	20240430	111900	72812363	1849	1843	1849	1843	2364
462	20240430	111800	68450458	1843	1843	1843	1843	0
463	20240430	111700	68450458	1843	1843	1843	1843	0
464	20240430	111600	68450458	1843	1843	1843	1843	6
465	20240430	111500	68439400	1843	1843	1843	1843	55
466	20240430	111400	68338035	1843	1843	1843	1843	0
467	20240430	111300	68338035	1843	1843	1843	1843	0
468	20240430	111200	68338035	1843	1842	1843	1840	1037
469	20240430	111100	66428934	1843	1842	1843	1842	30
470	20240430	111000	66373673	1842	1842	1842	1842	0
471	20240430	110900	66373673	1842	1842	1842	1842	1
472	20240430	110800	66371831	1842	1841	1842	1841	1590
473	20240430	110700	63444640	1842	1842	1842	1842	2
474	20240430	110600	63440956	1842	1842	1842	1842	103
475	20240430	110500	63251230	1842	1842	1842	1842	0
476	20240430	110400	63251230	1842	1842	1842	1842	0
477	20240430	110300	63251230	1842	1842	1842	1842	0
478	20240430	110200	63251230	1842	1842	1842	1842	300
479	20240430	110100	62698630	1843	1842	1843	1842	51
480	20240430	110000	62604687	1842	1842	1842	1842	190
481	20240430	105900	62254707	1843	1843	1843	1843	176
482	20240430	105800	61930339	1843	1843	1843	1843	1
483	20240430	105700	61928496	1842	1842	1842	1842	0
484	20240430	105600	61928496	1842	1842	1842	1842	1368
485	20240430	105500	59408640	1843	1843	1843	1843	0
486	20240430	105400	59408640	1843	1843	1843	1843	0
487	20240430	105300	59408640	1843	1841	1843	1841	41
488	20240430	105200	59333157	1841	1841	1841	1841	1
489	20240430	105100	59331316	1841	1841	1841	1841	0
490	20240430	105000	59331316	1841	1841	1841	1841	0
491	20240430	104900	59331316	1841	1841	1841	1841	0
492	20240430	104800	59331316	1841	1841	1841	1841	0
493	20240430	104700	59331316	1841	1841	1841	1841	0
494	20240430	104600	59331316	1841	1841	1841	1841	0
495	20240430	104500	59331316	1841	1841	1841	1841	10
496	20240430	104400	59312906	1843	1841	1843	1841	31
497	20240430	104300	59255833	1843	1843	1843	1843	0
498	20240430	104200	59255833	1843	1843	1843	1843	0
499	20240430	104100	59255833	1843	1841	1843	1841	38
500	20240430	104000	59185815	1844	1844	1844	1844	0
501	20240430	103900	59185815	1844	1844	1844	1844	0
502	20240430	103800	59185815	1844	1841	1844	1841	13
503	20240430	103700	59161850	1840	1840	1840	1840	0
504	20240430	103600	59161850	1840	1840	1840	1840	6
505	20240430	103500	59150810	1844	1844	1844	1844	0
506	20240430	103400	59150810	1844	1844	1844	1844	0
507	20240430	103300	59150810	1844	1844	1844	1844	0
508	20240430	103200	59150810	1844	1844	1844	1844	1
509	20240430	103100	59148966	1839	1839	1839	1839	1
510	20240430	103000	59147127	1844	1839	1844	1839	13
511	20240430	102900	59123215	1844	1844	1844	1844	1
512	20240430	102800	59121371	1839	1839	1839	1839	0
513	20240430	102700	59121371	1839	1844	1844	1839	179
514	20240430	102600	58791830	1844	1844	1844	1844	0
515	20240430	102500	58791830	1844	1844	1844	1844	2
516	20240430	102400	58788142	1839	1839	1839	1839	0
517	20240430	102300	58788142	1839	1839	1839	1839	0
518	20240430	102200	58788142	1839	1839	1839	1839	0
519	20240430	102100	58788142	1839	1844	1844	1839	2033
520	20240430	102000	55048396	1842	1842	1842	1842	906
521	20240430	101900	53379544	1841	1841	1841	1841	2
522	20240430	101800	53375862	1842	1841	1842	1841	5
523	20240430	101700	53366656	1840	1840	1840	1840	334
524	20240430	101600	52752096	1840	1839	1840	1839	58
525	20240430	101500	52645426	1840	1841	1841	1840	189
526	20240430	101400	52297663	1840	1840	1840	1840	50
527	20240430	101300	52205663	1840	1840	1840	1840	100
528	20240430	101200	52021663	1841	1841	1841	1841	260
529	20240430	101100	51543003	1841	1841	1841	1841	520
530	20240430	101000	50585683	1841	1841	1841	1841	107
531	20240430	100900	50388696	1841	1841	1841	1841	68
532	20240430	100800	50263508	1841	1840	1841	1840	32
533	20240430	100700	50204606	1840	1840	1840	1840	200
534	20240430	100600	49836606	1840	1840	1840	1840	4
535	20240430	100500	49829246	1844	1844	1844	1844	50
536	20240430	100400	49737046	1844	1840	1844	1840	303
537	20240430	100300	49179518	1844	1836	1844	1836	2568
538	20240430	100200	44450098	1840	1839	1840	1837	2370
539	20240430	100100	40095748	1840	1842	1842	1840	4535
540	20240430	100000	31750905	1844	1844	1844	1844	11
541	20240430	095900	31730621	1844	1844	1844	1844	7
542	20240430	095800	31717713	1844	1844	1844	1844	9
543	20240430	095700	31701117	1844	1844	1844	1844	1
544	20240430	095600	31699273	1844	1844	1844	1844	1
545	20240430	095500	31697429	1844	1844	1844	1844	1
546	20240430	095400	31695585	1844	1844	1844	1844	2
547	20240430	095300	31691897	1844	1844	1844	1844	1
548	20240430	095200	31690053	1840	1843	1843	1840	2487
549	20240430	095100	27111188	1844	1844	1844	1844	0
550	20240430	095000	27111188	1844	1844	1844	1844	142
551	20240430	094900	26849340	1845	1845	1845	1845	0
552	20240430	094800	26849340	1845	1845	1845	1845	0
553	20240430	094700	26849340	1845	1845	1845	1845	179
554	20240430	094600	26519085	1848	1845	1848	1845	995
555	20240430	094500	24683307	1848	1845	1848	1845	21
556	20240430	094400	24644559	1845	1845	1845	1845	1123
557	20240430	094300	22572624	1848	1848	1848	1848	1000
558	20240430	094200	20724624	1848	1848	1848	1848	80
559	20240430	094100	20576784	1848	1848	1848	1848	211
560	20240430	094000	20186856	1848	1848	1848	1848	1
561	20240430	093900	20185008	1843	1843	1843	1843	50
562	20240430	093800	20092858	1848	1848	1848	1848	2
563	20240430	093700	20089162	1842	1844	1844	1842	80
564	20240430	093600	19941798	1848	1848	1848	1848	0
565	20240430	093500	19941798	1848	1848	1848	1848	0
566	20240430	093400	19941798	1848	1848	1848	1848	0
567	20240430	093300	19941798	1848	1848	1848	1848	0
568	20240430	093200	19941798	1848	1848	1848	1848	23
569	20240430	093100	19899294	1848	1848	1848	1848	4
570	20240430	093000	19891902	1848	1842	1848	1841	1724
571	20240430	092900	16717919	1842	1847	1847	1842	30
572	20240430	092800	16662644	1848	1848	1849	1848	55
573	20240430	092700	16561000	1849	1849	1849	1849	1
574	20240430	092600	16559151	1849	1849	1849	1849	5
575	20240430	092500	16549906	1849	1849	1849	1849	58
576	20240430	092400	16442664	1841	1850	1850	1841	1153
577	20240430	092300	14319932	1850	1850	1850	1850	6
578	20240430	092200	14308832	1850	1851	1851	1850	3
579	20240430	092100	14303281	1850	1846	1850	1841	110
580	20240430	092000	14100665	1851	1850	1851	1850	102
581	20240430	091900	13911925	1850	1850	1850	1850	0
582	20240430	091800	13911925	1850	1851	1851	1844	44
583	20240430	091700	13830596	1845	1846	1846	1845	22
584	20240430	091600	13789995	1851	1851	1851	1851	0
585	20240430	091500	13789995	1851	1837	1851	1837	354
586	20240430	091400	13139683	1836	1843	1843	1836	1545
587	20240430	091300	10296730	1852	1852	1852	1852	1
588	20240430	091200	10294878	1842	1852	1852	1842	104
589	20240430	091100	10102310	1852	1852	1852	1842	465
590	20240430	091000	9244930	1843	1844	1844	1843	182
591	20240430	090900	8909438	1844	1853	1853	1844	11
592	20240430	090800	8889064	1844	1847	1847	1844	50
593	20240430	090700	8796811	1854	1853	1854	1853	500
594	20240430	090600	7870023	1853	1853	1853	1853	28
595	20240430	090500	7818139	1854	1853	1854	1853	1813
596	20240430	090400	4458274	1853	1845	1853	1845	85
597	20240430	090300	4301409	1853	1845	1853	1845	1201
598	20240430	090200	2083956	1853	1845	1853	1845	101
599	20240430	090100	1897603	1855	1845	1855	1845	130
600	20240430	090000	1657521	1845	1850	1851	1845	896