KissMeData/347000/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211800	449301775	2990	2990	2990	2990	16547
3	20240430	211700	449301775	2990	2990	2990	2990	0
4	20240430	211600	449301775	2990	2990	2990	2990	0
5	20240430	211500	449301775	2990	2990	2990	2990	0
6	20240430	211400	449301775	2990	2990	2990	2990	0
7	20240430	211300	449301775	2990	2990	2990	2990	0
8	20240430	211200	449301775	2990	2990	2990	2990	0
9	20240430	211100	449301775	2990	2990	2990	2990	0
10	20240430	211000	449301775	2990	2990	2990	2990	0
11	20240430	210900	449301775	2990	2990	2990	2990	0
12	20240430	210800	449301775	2990	2990	2990	2990	0
13	20240430	210700	449301775	2990	2990	2990	2990	0
14	20240430	210600	449301775	2990	2990	2990	2990	0
15	20240430	210500	449301775	2990	2990	2990	2990	0
16	20240430	210400	449301775	2990	2990	2990	2990	0
17	20240430	210300	449301775	2990	2990	2990	2990	0
18	20240430	210200	449301775	2990	2990	2990	2990	0
19	20240430	210100	449301775	2990	2990	2990	2990	0
20	20240430	210000	449301775	2990	2990	2990	2990	0
21	20240430	205900	449301775	2990	2990	2990	2990	0
22	20240430	205800	449301775	2990	2990	2990	2990	0
23	20240430	205700	449301775	2990	2990	2990	2990	0
24	20240430	205600	449301775	2990	2990	2990	2990	0
25	20240430	205500	449301775	2990	2990	2990	2990	0
26	20240430	205400	449301775	2990	2990	2990	2990	0
27	20240430	205300	449301775	2990	2990	2990	2990	0
28	20240430	205200	449301775	2990	2990	2990	2990	0
29	20240430	205100	449301775	2990	2990	2990	2990	0
30	20240430	205000	449301775	2990	2990	2990	2990	0
31	20240430	204900	449301775	2990	2990	2990	2990	0
32	20240430	204800	449301775	2990	2990	2990	2990	16547
33	20240430	204700	449301775	2990	2990	2990	2990	0
34	20240430	204600	449301775	2990	2990	2990	2990	0
35	20240430	204500	449301775	2990	2990	2990	2990	0
36	20240430	204400	449301775	2990	2990	2990	2990	0
37	20240430	204300	449301775	2990	2990	2990	2990	0
38	20240430	204200	449301775	2990	2990	2990	2990	0
39	20240430	204100	449301775	2990	2990	2990	2990	0
40	20240430	204000	449301775	2990	2990	2990	2990	0
41	20240430	203900	449301775	2990	2990	2990	2990	0
42	20240430	203800	449301775	2990	2990	2990	2990	0
43	20240430	203700	449301775	2990	2990	2990	2990	0
44	20240430	203600	449301775	2990	2990	2990	2990	0
45	20240430	203500	449301775	2990	2990	2990	2990	0
46	20240430	203400	449301775	2990	2990	2990	2990	0
47	20240430	203300	449301775	2990	2990	2990	2990	0
48	20240430	203200	449301775	2990	2990	2990	2990	0
49	20240430	203100	449301775	2990	2990	2990	2990	0
50	20240430	203000	449301775	2990	2990	2990	2990	0
51	20240430	202900	449301775	2990	2990	2990	2990	0
52	20240430	202800	449301775	2990	2990	2990	2990	0
53	20240430	202700	449301775	2990	2990	2990	2990	0
54	20240430	202600	449301775	2990	2990	2990	2990	0
55	20240430	202500	449301775	2990	2990	2990	2990	0
56	20240430	202400	449301775	2990	2990	2990	2990	0
57	20240430	202300	449301775	2990	2990	2990	2990	0
58	20240430	202200	449301775	2990	2990	2990	2990	0
59	20240430	202100	449301775	2990	2990	2990	2990	0
60	20240430	202000	449301775	2990	2990	2990	2990	0
61	20240430	201900	449301775	2990	2990	2990	2990	0
62	20240430	201800	449301775	2990	2990	2990	2990	16547
63	20240430	201700	449301775	2990	2990	2990	2990	0
64	20240430	201600	449301775	2990	2990	2990	2990	0
65	20240430	201500	449301775	2990	2990	2990	2990	0
66	20240430	201400	449301775	2990	2990	2990	2990	0
67	20240430	201300	449301775	2990	2990	2990	2990	0
68	20240430	201200	449301775	2990	2990	2990	2990	0
69	20240430	201100	449301775	2990	2990	2990	2990	0
70	20240430	201000	449301775	2990	2990	2990	2990	0
71	20240430	200900	449301775	2990	2990	2990	2990	0
72	20240430	200800	449301775	2990	2990	2990	2990	0
73	20240430	200700	449301775	2990	2990	2990	2990	0
74	20240430	200600	449301775	2990	2990	2990	2990	0
75	20240430	200500	449301775	2990	2990	2990	2990	0
76	20240430	200400	449301775	2990	2990	2990	2990	0
77	20240430	200300	449301775	2990	2990	2990	2990	0
78	20240430	200200	449301775	2990	2990	2990	2990	0
79	20240430	200100	449301775	2990	2990	2990	2990	0
80	20240430	200000	449301775	2990	2990	2990	2990	0
81	20240430	195900	449301775	2990	2990	2990	2990	0
82	20240430	195800	449301775	2990	2990	2990	2990	0
83	20240430	195700	449301775	2990	2990	2990	2990	0
84	20240430	195600	449301775	2990	2990	2990	2990	0
85	20240430	195500	449301775	2990	2990	2990	2990	0
86	20240430	195400	449301775	2990	2990	2990	2990	0
87	20240430	195300	449301775	2990	2990	2990	2990	0
88	20240430	195200	449301775	2990	2990	2990	2990	0
89	20240430	195100	449301775	2990	2990	2990	2990	0
90	20240430	195000	449301775	2990	2990	2990	2990	0
91	20240430	194900	449301775	2990	2990	2990	2990	0
92	20240430	194800	449301775	2990	2990	2990	2990	16547
93	20240430	194700	449301775	2990	2990	2990	2990	0
94	20240430	194600	449301775	2990	2990	2990	2990	0
95	20240430	194500	449301775	2990	2990	2990	2990	0
96	20240430	194400	449301775	2990	2990	2990	2990	0
97	20240430	194300	449301775	2990	2990	2990	2990	0
98	20240430	194200	449301775	2990	2990	2990	2990	0
99	20240430	194100	449301775	2990	2990	2990	2990	0
100	20240430	194000	449301775	2990	2990	2990	2990	0
101	20240430	193900	449301775	2990	2990	2990	2990	0
102	20240430	193800	449301775	2990	2990	2990	2990	0
103	20240430	193700	449301775	2990	2990	2990	2990	0
104	20240430	193600	449301775	2990	2990	2990	2990	0
105	20240430	193500	449301775	2990	2990	2990	2990	0
106	20240430	193400	449301775	2990	2990	2990	2990	0
107	20240430	193300	449301775	2990	2990	2990	2990	0
108	20240430	193200	449301775	2990	2990	2990	2990	0
109	20240430	193100	449301775	2990	2990	2990	2990	0
110	20240430	193000	449301775	2990	2990	2990	2990	0
111	20240430	192900	449301775	2990	2990	2990	2990	0
112	20240430	192800	449301775	2990	2990	2990	2990	0
113	20240430	192700	449301775	2990	2990	2990	2990	0
114	20240430	192600	449301775	2990	2990	2990	2990	0
115	20240430	192500	449301775	2990	2990	2990	2990	0
116	20240430	192400	449301775	2990	2990	2990	2990	0
117	20240430	192300	449301775	2990	2990	2990	2990	0
118	20240430	192200	449301775	2990	2990	2990	2990	0
119	20240430	192100	449301775	2990	2990	2990	2990	0
120	20240430	192000	449301775	2990	2990	2990	2990	0
121	20240430	191900	449301775	2990	2990	2990	2990	0
122	20240430	191800	449301775	2990	2990	2990	2990	16547
123	20240430	191700	449301775	2990	2990	2990	2990	0
124	20240430	191600	449301775	2990	2990	2990	2990	0
125	20240430	191500	449301775	2990	2990	2990	2990	0
126	20240430	191400	449301775	2990	2990	2990	2990	0
127	20240430	191300	449301775	2990	2990	2990	2990	0
128	20240430	191200	449301775	2990	2990	2990	2990	0
129	20240430	191100	449301775	2990	2990	2990	2990	0
130	20240430	191000	449301775	2990	2990	2990	2990	0
131	20240430	190900	449301775	2990	2990	2990	2990	0
132	20240430	190800	449301775	2990	2990	2990	2990	0
133	20240430	190700	449301775	2990	2990	2990	2990	0
134	20240430	190600	449301775	2990	2990	2990	2990	0
135	20240430	190500	449301775	2990	2990	2990	2990	0
136	20240430	190400	449301775	2990	2990	2990	2990	0
137	20240430	190300	449301775	2990	2990	2990	2990	0
138	20240430	190200	449301775	2990	2990	2990	2990	0
139	20240430	190100	449301775	2990	2990	2990	2990	0
140	20240430	190000	449301775	2990	2990	2990	2990	0
141	20240430	185900	449301775	2990	2990	2990	2990	0
142	20240430	185800	449301775	2990	2990	2990	2990	0
143	20240430	185700	449301775	2990	2990	2990	2990	0
144	20240430	185600	449301775	2990	2990	2990	2990	0
145	20240430	185500	449301775	2990	2990	2990	2990	0
146	20240430	185400	449301775	2990	2990	2990	2990	0
147	20240430	185300	449301775	2990	2990	2990	2990	0
148	20240430	185200	449301775	2990	2990	2990	2990	0
149	20240430	185100	449301775	2990	2990	2990	2990	0
150	20240430	185000	449301775	2990	2990	2990	2990	0
151	20240430	184900	449301775	2990	2990	2990	2990	0
152	20240430	184800	449301775	2990	2990	2990	2990	16547
153	20240430	184700	449301775	2990	2990	2990	2990	0
154	20240430	184600	449301775	2990	2990	2990	2990	0
155	20240430	184500	449301775	2990	2990	2990	2990	0
156	20240430	184400	449301775	2990	2990	2990	2990	0
157	20240430	184300	449301775	2990	2990	2990	2990	0
158	20240430	184200	449301775	2990	2990	2990	2990	0
159	20240430	184100	449301775	2990	2990	2990	2990	0
160	20240430	184000	449301775	2990	2990	2990	2990	0
161	20240430	183900	449301775	2990	2990	2990	2990	0
162	20240430	183800	449301775	2990	2990	2990	2990	0
163	20240430	183700	449301775	2990	2990	2990	2990	0
164	20240430	183600	449301775	2990	2990	2990	2990	0
165	20240430	183500	449301775	2990	2990	2990	2990	0
166	20240430	183400	449301775	2990	2990	2990	2990	0
167	20240430	183300	449301775	2990	2990	2990	2990	0
168	20240430	183200	449301775	2990	2990	2990	2990	0
169	20240430	183100	449301775	2990	2990	2990	2990	0
170	20240430	183000	449301775	2990	2990	2990	2990	0
171	20240430	182900	449301775	2990	2990	2990	2990	0
172	20240430	182800	449301775	2990	2990	2990	2990	0
173	20240430	182700	449301775	2990	2990	2990	2990	0
174	20240430	182600	449301775	2990	2990	2990	2990	0
175	20240430	182500	449301775	2990	2990	2990	2990	0
176	20240430	182400	449301775	2990	2990	2990	2990	0
177	20240430	182300	449301775	2990	2990	2990	2990	0
178	20240430	182200	449301775	2990	2990	2990	2990	0
179	20240430	182100	449301775	2990	2990	2990	2990	0
180	20240430	182000	449301775	2990	2990	2990	2990	0
181	20240430	181900	449301775	2990	2990	2990	2990	0
182	20240430	181800	449301775	2990	2990	2990	2990	16547
183	20240430	181700	449301775	2990	2990	2990	2990	0
184	20240430	181600	449301775	2990	2990	2990	2990	0
185	20240430	181500	449301775	2990	2990	2990	2990	0
186	20240430	181400	449301775	2990	2990	2990	2990	0
187	20240430	181300	449301775	2990	2990	2990	2990	0
188	20240430	181200	449301775	2990	2990	2990	2990	0
189	20240430	181100	449301775	2990	2990	2990	2990	0
190	20240430	181000	449301775	2990	2990	2990	2990	0
191	20240430	180900	449301775	2990	2990	2990	2990	0
192	20240430	180800	449301775	2990	2990	2990	2990	0
193	20240430	180700	449301775	2990	2990	2990	2990	0
194	20240430	180600	449301775	2990	2990	2990	2990	0
195	20240430	180500	449301775	2990	2990	2990	2990	0
196	20240430	180400	449301775	2990	2990	2990	2990	0
197	20240430	180300	449301775	2990	2990	2990	2990	0
198	20240430	180200	449301775	2990	2990	2990	2990	0
199	20240430	180100	449301775	2990	2990	2990	2990	0
200	20240430	180000	449301775	2990	2990	2990	2990	0
201	20240430	175900	449301775	2990	2990	2990	2990	0
202	20240430	175800	449301775	2990	2990	2990	2990	0
203	20240430	175700	449301775	2990	2990	2990	2990	0
204	20240430	175600	449301775	2990	2990	2990	2990	0
205	20240430	175500	449301775	2990	2990	2990	2990	0
206	20240430	175400	449301775	2990	2990	2990	2990	0
207	20240430	175300	449301775	2990	2990	2990	2990	0
208	20240430	175200	449301775	2990	2990	2990	2990	0
209	20240430	175100	449301775	2990	2990	2990	2990	0
210	20240430	175000	449301775	2990	2990	2990	2990	0
211	20240430	174900	449301775	2990	2990	2990	2990	0
212	20240430	174800	449301775	2990	2990	2990	2990	16547
213	20240430	174700	449301775	2990	2990	2990	2990	0
214	20240430	174600	449301775	2990	2990	2990	2990	0
215	20240430	174500	449301775	2990	2990	2990	2990	0
216	20240430	174400	449301775	2990	2990	2990	2990	0
217	20240430	174300	449301775	2990	2990	2990	2990	0
218	20240430	174200	449301775	2990	2990	2990	2990	0
219	20240430	174100	449301775	2990	2990	2990	2990	0
220	20240430	174000	449301775	2990	2990	2990	2990	0
221	20240430	173900	449301775	2990	2990	2990	2990	0
222	20240430	173800	449301775	2990	2990	2990	2990	0
223	20240430	173700	449301775	2990	2990	2990	2990	0
224	20240430	173600	449301775	2990	2990	2990	2990	0
225	20240430	173500	449301775	2990	2990	2990	2990	0
226	20240430	173400	449301775	2990	2990	2990	2990	0
227	20240430	173300	449301775	2990	2990	2990	2990	0
228	20240430	173200	449301775	2990	2990	2990	2990	0
229	20240430	173100	449301775	2990	2990	2990	2990	0
230	20240430	173000	449301775	2990	2990	2990	2990	0
231	20240430	172900	449301775	2990	2990	2990	2990	0
232	20240430	172800	449301775	2990	2990	2990	2990	0
233	20240430	172700	449301775	2990	2990	2990	2990	0
234	20240430	172600	449301775	2990	2990	2990	2990	0
235	20240430	172500	449301775	2990	2990	2990	2990	0
236	20240430	172400	449301775	2990	2990	2990	2990	0
237	20240430	172300	449301775	2990	2990	2990	2990	0
238	20240430	172200	449301775	2990	2990	2990	2990	0
239	20240430	172100	449301775	2990	2990	2990	2990	0
240	20240430	172000	449301775	2990	2990	2990	2990	0
241	20240430	171900	449301775	2990	2990	2990	2990	0
242	20240430	171800	449301775	2990	2990	2990	2990	16547
243	20240430	171700	449301775	2990	2990	2990	2990	0
244	20240430	171600	449301775	2990	2990	2990	2990	0
245	20240430	171500	449301775	2990	2990	2990	2990	0
246	20240430	171400	449301775	2990	2990	2990	2990	0
247	20240430	171300	449301775	2990	2990	2990	2990	0
248	20240430	171200	449301775	2990	2990	2990	2990	0
249	20240430	171100	449301775	2990	2990	2990	2990	0
250	20240430	171000	449301775	2990	2990	2990	2990	0
251	20240430	170900	449301775	2990	2990	2990	2990	0
252	20240430	170800	449301775	2990	2990	2990	2990	0
253	20240430	170700	449301775	2990	2990	2990	2990	0
254	20240430	170600	449301775	2990	2990	2990	2990	0
255	20240430	170500	449301775	2990	2990	2990	2990	0
256	20240430	170400	449301775	2990	2990	2990	2990	0
257	20240430	170300	449301775	2990	2990	2990	2990	0
258	20240430	170200	449301775	2990	2990	2990	2990	0
259	20240430	170100	449301775	2990	2990	2990	2990	0
260	20240430	170000	449301775	2990	2990	2990	2990	0
261	20240430	165900	449301775	2990	2990	2990	2990	0
262	20240430	165800	449301775	2990	2990	2990	2990	0
263	20240430	165700	449301775	2990	2990	2990	2990	0
264	20240430	165600	449301775	2990	2990	2990	2990	0
265	20240430	165500	449301775	2990	2990	2990	2990	0
266	20240430	165400	449301775	2990	2990	2990	2990	0
267	20240430	165300	449301775	2990	2990	2990	2990	0
268	20240430	165200	449301775	2990	2990	2990	2990	0
269	20240430	165100	449301775	2990	2990	2990	2990	0
270	20240430	165000	449301775	2990	2990	2990	2990	0
271	20240430	164900	449301775	2990	2990	2990	2990	0
272	20240430	164800	449301775	2990	2990	2990	2990	16547
273	20240430	164700	449301775	2990	2990	2990	2990	0
274	20240430	164600	449301775	2990	2990	2990	2990	0
275	20240430	164500	449301775	2990	2990	2990	2990	0
276	20240430	164400	449301775	2990	2990	2990	2990	0
277	20240430	164300	449301775	2990	2990	2990	2990	0
278	20240430	164200	449301775	2990	2990	2990	2990	0
279	20240430	164100	449301775	2990	2990	2990	2990	0
280	20240430	164000	449301775	2990	2990	2990	2990	0
281	20240430	163900	449301775	2990	2990	2990	2990	0
282	20240430	163800	449301775	2990	2990	2990	2990	0
283	20240430	163700	449301775	2990	2990	2990	2990	0
284	20240430	163600	449301775	2990	2990	2990	2990	0
285	20240430	163500	449301775	2990	2990	2990	2990	0
286	20240430	163400	449301775	2990	2990	2990	2990	0
287	20240430	163300	449301775	2990	2990	2990	2990	0
288	20240430	163200	449301775	2990	2990	2990	2990	0
289	20240430	163100	449301775	2990	2990	2990	2990	0
290	20240430	163000	449301775	2990	2990	2990	2990	0
291	20240430	162900	449301775	2990	2990	2990	2990	0
292	20240430	162800	449301775	2990	2990	2990	2990	0
293	20240430	162700	449301775	2990	2990	2990	2990	0
294	20240430	162600	449301775	2990	2990	2990	2990	0
295	20240430	162500	449301775	2990	2990	2990	2990	0
296	20240430	162400	449301775	2990	2990	2990	2990	0
297	20240430	162300	449301775	2990	2990	2990	2990	0
298	20240430	162200	449301775	2990	2990	2990	2990	0
299	20240430	162100	449301775	2990	2990	2990	2990	0
300	20240430	162000	449301775	2990	2990	2990	2990	0
301	20240430	161900	449301775	2990	2990	2990	2990	0
302	20240430	161800	449301775	2990	2990	2990	2990	16547
303	20240430	161700	449301775	2990	2990	2990	2990	0
304	20240430	161600	449301775	2990	2990	2990	2990	0
305	20240430	161500	449301775	2990	2990	2990	2990	0
306	20240430	161400	449301775	2990	2990	2990	2990	0
307	20240430	161300	449301775	2990	2990	2990	2990	0
308	20240430	161200	449301775	2990	2990	2990	2990	0
309	20240430	161100	449301775	2990	2990	2990	2990	0
310	20240430	161000	449301775	2990	2990	2990	2990	0
311	20240430	160900	449301775	2990	2990	2990	2990	0
312	20240430	160800	449301775	2990	2990	2990	2990	0
313	20240430	160700	449301775	2990	2990	2990	2990	0
314	20240430	160600	449301775	2990	2990	2990	2990	0
315	20240430	160500	449301775	2990	2990	2990	2990	0
316	20240430	160400	449301775	2990	2990	2990	2990	0
317	20240430	160300	449301775	2990	2990	2990	2990	0
318	20240430	160200	449301775	2990	2990	2990	2990	0
319	20240430	160100	449301775	2990	2990	2990	2990	0
320	20240430	160000	449301775	2990	2990	2990	2990	0
321	20240430	155900	449301775	2990	2990	2990	2990	0
322	20240430	155800	449301775	2990	2990	2990	2990	0
323	20240430	155700	449301775	2990	2990	2990	2990	0
324	20240430	155600	449301775	2990	2990	2990	2990	0
325	20240430	155500	449301775	2990	2990	2990	2990	0
326	20240430	155400	449301775	2990	2990	2990	2990	0
327	20240430	155300	449301775	2990	2990	2990	2990	0
328	20240430	155200	449301775	2990	2990	2990	2990	0
329	20240430	155100	449301775	2990	2990	2990	2990	0
330	20240430	155000	449301775	2990	2990	2990	2990	0
331	20240430	154900	449301775	2990	2990	2990	2990	0
332	20240430	154800	449301775	2990	2990	2990	2990	16547
333	20240430	154700	449301775	2990	2990	2990	2990	0
334	20240430	154600	449301775	2990	2990	2990	2990	0
335	20240430	154500	449301775	2990	2990	2990	2990	0
336	20240430	154400	449301775	2990	2990	2990	2990	0
337	20240430	154300	449301775	2990	2990	2990	2990	0
338	20240430	154200	449301775	2990	2990	2990	2990	0
339	20240430	154100	449301775	2990	2990	2990	2990	0
340	20240430	154000	449301775	2990	2990	2990	2990	0
341	20240430	153900	449301775	2990	2990	2990	2990	0
342	20240430	153800	449301775	2990	2990	2990	2990	0
343	20240430	153700	449301775	2990	2990	2990	2990	0
344	20240430	153600	449301775	2990	2990	2990	2990	0
345	20240430	153500	449301775	2990	2990	2990	2990	0
346	20240430	153400	449301775	2990	2990	2990	2990	0
347	20240430	153300	449301775	2990	2990	2990	2990	0
348	20240430	153200	449301775	2990	2990	2990	2990	0
349	20240430	153100	449301775	2990	2990	2990	2990	0
350	20240430	153000	449301775	2990	2990	2990	2990	16547
351	20240430	152900	399826245	2990	2990	2990	2990	0
352	20240430	152800	399826245	2990	2990	2990	2990	0
353	20240430	152700	399826245	2990	2990	2990	2990	0
354	20240430	152600	399826245	2990	2990	2990	2990	0
355	20240430	152500	399826245	2990	2990	2990	2990	0
356	20240430	152400	399826245	2990	2990	2990	2990	0
357	20240430	152300	399826245	2990	2990	2990	2990	0
358	20240430	152200	399826245	2990	2990	2990	2990	0
359	20240430	152100	399826245	2990	2990	2990	2990	0
360	20240430	152000	399826245	2990	2990	2990	2990	0
361	20240430	151900	399826245	2990	2955	2990	2955	16998
362	20240430	151800	349279615	2960	2945	2960	2945	271
363	20240430	151700	348480905	2960	2960	2960	2960	0
364	20240430	151600	348480905	2960	2950	2960	2945	573
365	20240430	151500	346791755	2945	2960	2960	2945	1367
366	20240430	151400	342759010	2960	2955	2960	2955	48
367	20240430	151300	342616940	2960	2960	2960	2950	1068
368	20240430	151200	339456120	2955	2955	2955	2955	1
369	20240430	151100	339453165	2950	2955	2955	2950	320
370	20240430	151000	338507865	2960	2955	2960	2955	76
371	20240430	150900	338283025	2960	2960	2960	2960	0
372	20240430	150800	338283025	2960	2960	2960	2960	1
373	20240430	150700	338280065	2955	2955	2955	2955	74
374	20240430	150600	338061395	2955	2955	2955	2955	0
375	20240430	150500	338061395	2955	2955	2955	2955	0
376	20240430	150400	338061395	2955	2955	2955	2955	10
377	20240430	150300	338031845	2955	2955	2955	2955	263
378	20240430	150200	337254680	2955	2955	2955	2955	10
379	20240430	150100	337225130	2955	2955	2955	2955	33
380	20240430	150000	337127615	2955	2955	2955	2955	0
381	20240430	145900	337127615	2955	2955	2955	2955	0
382	20240430	145800	337127615	2955	2955	2955	2955	0
383	20240430	145700	337127615	2955	2955	2955	2955	43
384	20240430	145600	337000550	2955	2945	2955	2945	101
385	20240430	145500	336703095	2945	2945	2945	2945	25
386	20240430	145400	336629470	2945	2945	2945	2945	90
387	20240430	145300	336364420	2945	2945	2945	2945	0
388	20240430	145200	336364420	2945	2945	2945	2945	0
389	20240430	145100	336364420	2945	2945	2945	2945	100
390	20240430	145000	336069920	2945	2945	2945	2945	635
391	20240430	144900	334199845	2940	2950	2950	2940	2050
392	20240430	144800	328160030	2950	2950	2950	2950	1
393	20240430	144700	328157080	2960	2960	2960	2950	106
394	20240430	144600	327843330	2950	2950	2950	2950	0
395	20240430	144500	327843330	2950	2950	2950	2950	10
396	20240430	144400	327813830	2955	2955	2955	2955	0
397	20240430	144300	327813830	2955	2955	2955	2955	672
398	20240430	144200	325828070	2955	2955	2955	2955	1010
399	20240430	144100	322843520	2960	2960	2960	2960	0
400	20240430	144000	322843520	2960	2960	2960	2960	2
401	20240430	143900	322837600	2960	2960	2960	2960	0
402	20240430	143800	322837600	2960	2960	2960	2960	150
403	20240430	143700	322393600	2955	2955	2955	2955	0
404	20240430	143600	322393600	2955	2955	2955	2955	40
405	20240430	143500	322275400	2950	2950	2950	2950	0
406	20240430	143400	322275400	2950	2950	2950	2950	1
407	20240430	143300	322272450	2965	2965	2965	2965	0
408	20240430	143200	322272450	2965	2965	2965	2965	0
409	20240430	143100	322272450	2965	2965	2965	2965	0
410	20240430	143000	322272450	2965	2965	2965	2965	0
411	20240430	142900	322272450	2965	2965	2965	2965	0
412	20240430	142800	322272450	2965	2960	2965	2960	500
413	20240430	142700	320789955	2965	2965	2965	2965	0
414	20240430	142600	320789955	2965	2955	2965	2955	4
415	20240430	142500	320778120	2960	2960	2960	2960	0
416	20240430	142400	320778120	2960	2960	2960	2960	0
417	20240430	142300	320778120	2960	2960	2960	2960	0
418	20240430	142200	320778120	2960	2960	2960	2960	3949
419	20240430	142100	309089080	2960	2965	2965	2960	207
420	20240430	142000	308475345	2965	2965	2965	2965	500
421	20240430	141900	306992845	2960	2960	2960	2960	262
422	20240430	141800	306217325	2960	2960	2960	2960	23
423	20240430	141700	306149245	2960	2955	2960	2955	260
424	20240430	141600	305379695	2960	2960	2960	2960	2600
425	20240430	141500	297683695	2960	2960	2960	2960	0
426	20240430	141400	297683695	2960	2960	2960	2960	0
427	20240430	141300	297683695	2960	2960	2960	2960	0
428	20240430	141200	297683695	2960	2960	2960	2960	0
429	20240430	141100	297683695	2960	2955	2960	2955	3
430	20240430	141000	297674825	2950	2950	2950	2950	0
431	20240430	140900	297674825	2950	2950	2950	2950	0
432	20240430	140800	297674825	2950	2950	2950	2950	0
433	20240430	140700	297674825	2950	2950	2950	2950	0
434	20240430	140600	297674825	2950	2950	2950	2950	1
435	20240430	140500	297671875	2950	2950	2950	2950	0
436	20240430	140400	297671875	2950	2950	2950	2950	200
437	20240430	140300	297081875	2950	2950	2950	2950	66
438	20240430	140200	296887175	2955	2955	2955	2955	2
439	20240430	140100	296881265	2955	2960	2960	2955	5
440	20240430	140000	296866475	2960	2960	2960	2960	0
441	20240430	135900	296866475	2960	2960	2960	2960	3
442	20240430	135800	296857595	2950	2950	2950	2950	0
443	20240430	135700	296857595	2950	2950	2950	2950	0
444	20240430	135600	296857595	2950	2950	2950	2950	0
445	20240430	135500	296857595	2950	2955	2955	2950	50
446	20240430	135400	296709915	2960	2960	2960	2960	0
447	20240430	135300	296709915	2960	2960	2960	2960	5
448	20240430	135200	296695115	2955	2955	2955	2955	0
449	20240430	135100	296695115	2955	2955	2955	2955	0
450	20240430	135000	296695115	2955	2955	2955	2955	1
451	20240430	134900	296692160	2950	2955	2955	2950	944
452	20240430	134800	293906990	2955	2960	2960	2955	986
453	20240430	134700	290993350	2960	2960	2960	2960	28
454	20240430	134600	290910470	2960	2960	2960	2960	0
455	20240430	134500	290910470	2960	2960	2960	2960	0
456	20240430	134400	290910470	2960	2960	2960	2960	14
457	20240430	134300	290869030	2955	2965	2965	2955	1086
458	20240430	134200	287659890	2960	2960	2960	2960	10
459	20240430	134100	287630290	2960	2960	2960	2960	892
460	20240430	134000	284989970	2960	2960	2960	2960	0
461	20240430	133900	284989970	2960	2960	2960	2960	0
462	20240430	133800	284989970	2960	2960	2960	2960	310
463	20240430	133700	284072370	2970	2970	2970	2970	0
464	20240430	133600	284072370	2970	2970	2970	2970	400
465	20240430	133500	282884370	2965	2965	2965	2965	61
466	20240430	133400	282703505	2965	2960	2965	2960	1040
467	20240430	133300	279620155	2970	2970	2970	2970	992
468	20240430	133200	276673915	2960	2960	2960	2960	60
469	20240430	133100	276496315	2960	2960	2960	2960	0
470	20240430	133000	276496315	2960	2965	2965	2960	640
471	20240430	132900	274601810	2970	2970	2970	2970	0
472	20240430	132800	274601810	2970	2970	2970	2970	5
473	20240430	132700	274586960	2970	2970	2970	2970	0
474	20240430	132600	274586960	2970	2970	2970	2970	1
475	20240430	132500	274583990	2970	2970	2970	2970	1
476	20240430	132400	274581020	2965	2965	2965	2965	0
477	20240430	132300	274581020	2965	2965	2965	2965	459
478	20240430	132200	273220085	2965	2965	2965	2965	1000
479	20240430	132100	270255085	2965	2965	2965	2965	42
480	20240430	132000	270130555	2965	2965	2965	2965	10
481	20240430	131900	270100905	2965	2965	2965	2965	1000
482	20240430	131800	267135905	2965	2965	2965	2965	0
483	20240430	131700	267135905	2965	2965	2965	2965	38
484	20240430	131600	267023235	2965	2965	2965	2965	100
485	20240430	131500	266726735	2965	2965	2965	2965	0
486	20240430	131400	266726735	2965	2965	2965	2965	106
487	20240430	131300	266412445	2970	2970	2970	2970	0
488	20240430	131200	266412445	2970	2970	2970	2965	208
489	20240430	131100	265795185	2970	2970	2970	2970	155
490	20240430	131000	265334835	2970	2970	2970	2970	349
491	20240430	130900	264298305	2965	2965	2965	2965	3
492	20240430	130800	264289410	2975	2975	2975	2975	156
493	20240430	130700	263825310	2970	2970	2970	2970	3728
494	20240430	130600	252753150	2970	2965	2970	2965	4151
495	20240430	130500	240445095	2965	2955	2965	2955	1671
496	20240430	130400	235498870	2955	2955	2955	2955	3796
497	20240430	130300	224281690	2955	2955	2955	2955	0
498	20240430	130200	224281690	2955	2955	2955	2955	0
499	20240430	130100	224281690	2955	2955	2955	2955	5
500	20240430	130000	224266915	2955	2955	2955	2955	0
501	20240430	125900	224266915	2955	2955	2955	2955	0
502	20240430	125800	224266915	2955	2955	2955	2955	5
503	20240430	125700	224252140	2950	2950	2950	2950	0
504	20240430	125600	224252140	2950	2950	2950	2950	0
505	20240430	125500	224252140	2950	2950	2950	2950	85
506	20240430	125400	224001390	2950	2950	2950	2950	0
507	20240430	125300	224001390	2950	2950	2950	2950	200
508	20240430	125200	223411390	2950	2950	2950	2950	0
509	20240430	125100	223411390	2950	2950	2950	2950	0
510	20240430	125000	223411390	2950	2950	2950	2950	1
511	20240430	124900	223408440	2950	2950	2950	2950	0
512	20240430	124800	223408440	2950	2950	2950	2950	0
513	20240430	124700	223408440	2950	2950	2950	2950	0
514	20240430	124600	223408440	2950	2950	2950	2950	140
515	20240430	124500	222995440	2955	2955	2955	2955	0
516	20240430	124400	222995440	2955	2955	2955	2955	0
517	20240430	124300	222995440	2955	2955	2955	2955	0
518	20240430	124200	222995440	2955	2955	2955	2955	0
519	20240430	124100	222995440	2955	2955	2955	2955	1
520	20240430	124000	222992485	2945	2945	2945	2945	0
521	20240430	123900	222992485	2945	2945	2945	2945	0
522	20240430	123800	222992485	2945	2950	2950	2945	500
523	20240430	123700	221518885	2955	2955	2955	2955	0
524	20240430	123600	221518885	2955	2955	2955	2955	0
525	20240430	123500	221518885	2955	2955	2955	2955	1
526	20240430	123400	221515930	2950	2950	2950	2950	0
527	20240430	123300	221515930	2950	2950	2950	2950	0
528	20240430	123200	221515930	2950	2950	2950	2950	0
529	20240430	123100	221515930	2950	2950	2950	2950	29
530	20240430	123000	221430380	2950	2950	2950	2950	1
531	20240430	122900	221427430	2950	2950	2950	2950	0
532	20240430	122800	221427430	2950	2950	2950	2950	0
533	20240430	122700	221427430	2950	2950	2950	2950	0
534	20240430	122600	221427430	2950	2950	2950	2950	0
535	20240430	122500	221427430	2950	2950	2950	2950	50
536	20240430	122400	221279930	2950	2950	2950	2950	16
537	20240430	122300	221232730	2955	2955	2955	2955	0
538	20240430	122200	221232730	2955	2955	2955	2955	700
539	20240430	122100	219164230	2950	2950	2950	2950	0
540	20240430	122000	219164230	2950	2950	2950	2950	0
541	20240430	121900	219164230	2950	2950	2950	2950	0
542	20240430	121800	219164230	2950	2950	2950	2950	0
543	20240430	121700	219164230	2950	2950	2950	2950	0
544	20240430	121600	219164230	2950	2950	2950	2950	425
545	20240430	121500	217910480	2950	2950	2950	2950	0
546	20240430	121400	217910480	2950	2950	2950	2950	25
547	20240430	121300	217836730	2950	2950	2950	2950	0
548	20240430	121200	217836730	2950	2950	2950	2950	0
549	20240430	121100	217836730	2950	2950	2950	2950	0
550	20240430	121000	217836730	2950	2950	2950	2950	0
551	20240430	120900	217836730	2950	2950	2950	2950	1
552	20240430	120800	217833780	2950	2950	2950	2950	0
553	20240430	120700	217833780	2950	2950	2950	2950	460
554	20240430	120600	216476780	2950	2950	2950	2950	0
555	20240430	120500	216476780	2950	2950	2950	2950	1
556	20240430	120400	216473830	2950	2950	2950	2950	34
557	20240430	120300	216373530	2950	2950	2950	2950	0
558	20240430	120200	216373530	2950	2950	2950	2950	6
559	20240430	120100	216355830	2950	2950	2950	2950	0
560	20240430	120000	216355830	2950	2950	2950	2950	0
561	20240430	115900	216355830	2950	2950	2950	2950	0
562	20240430	115800	216355830	2950	2950	2950	2950	199
563	20240430	115700	215768780	2950	2950	2950	2950	0
564	20240430	115600	215768780	2950	2950	2950	2950	0
565	20240430	115500	215768780	2950	2950	2950	2950	37
566	20240430	115400	215659630	2950	2950	2950	2950	0
567	20240430	115300	215659630	2950	2950	2950	2950	0
568	20240430	115200	215659630	2950	2950	2950	2950	28
569	20240430	115100	215577030	2950	2950	2950	2950	0
570	20240430	115000	215577030	2950	2950	2950	2950	0
571	20240430	114900	215577030	2950	2950	2950	2950	100
572	20240430	114800	215282030	2955	2955	2955	2955	140
573	20240430	114700	214868330	2955	2955	2955	2955	5
574	20240430	114600	214853555	2955	2955	2955	2955	35
575	20240430	114500	214750130	2955	2955	2955	2955	3
576	20240430	114400	214741265	2955	2955	2955	2955	0
577	20240430	114300	214741265	2955	2955	2955	2955	0
578	20240430	114200	214741265	2955	2955	2955	2955	0
579	20240430	114100	214741265	2955	2955	2955	2955	0
580	20240430	114000	214741265	2955	2955	2955	2955	0
581	20240430	113900	214741265	2955	2955	2955	2955	0
582	20240430	113800	214741265	2955	2955	2955	2955	10
583	20240430	113700	214711715	2950	2950	2950	2950	1
584	20240430	113600	214708765	2955	2955	2955	2955	1
585	20240430	113500	214705810	2950	2950	2950	2950	0
586	20240430	113400	214705810	2950	2950	2950	2950	0
587	20240430	113300	214705810	2950	2950	2950	2950	0
588	20240430	113200	214705810	2950	2950	2950	2950	2
589	20240430	113100	214699910	2950	2950	2950	2950	76
590	20240430	113000	214475710	2950	2950	2950	2950	11
591	20240430	112900	214443260	2950	2950	2950	2950	3
592	20240430	112800	214434410	2950	2950	2950	2950	0
593	20240430	112700	214434410	2950	2950	2950	2950	0
594	20240430	112600	214434410	2950	2950	2950	2950	2301
595	20240430	112500	207646460	2945	2945	2945	2945	0
596	20240430	112400	207646460	2945	2945	2945	2945	0
597	20240430	112300	207646460	2945	2945	2945	2945	550
598	20240430	112200	206026710	2945	2945	2945	2945	211
599	20240430	112100	205405315	2950	2945	2950	2945	131
600	20240430	112000	205019370	2945	2950	2950	2945	33
601	20240430	111900	204922170	2945	2945	2945	2945	10
602	20240430	111800	204892720	2945	2945	2945	2945	400
603	20240430	111700	203714720	2950	2950	2950	2950	10
604	20240430	111600	203685220	2950	2950	2950	2950	3
605	20240430	111500	203676370	2950	2950	2950	2950	0
606	20240430	111400	203676370	2950	2950	2950	2950	3519
607	20240430	111300	193295320	2950	2950	2950	2950	0
608	20240430	111200	193295320	2950	2950	2950	2950	0
609	20240430	111100	193295320	2950	2950	2950	2950	0
610	20240430	111000	193295320	2950	2950	2950	2950	0
611	20240430	110900	193295320	2950	2950	2950	2950	2218
612	20240430	110800	186752220	2955	2955	2955	2955	0
613	20240430	110700	186752220	2955	2955	2955	2955	10
614	20240430	110600	186722670	2955	2955	2955	2955	10
615	20240430	110500	186693120	2955	2955	2955	2955	0
616	20240430	110400	186693120	2955	2955	2955	2955	0
617	20240430	110300	186693120	2955	2955	2955	2955	1
618	20240430	110200	186690165	2945	2945	2945	2945	0
619	20240430	110100	186690165	2945	2945	2945	2945	1
620	20240430	110000	186687220	2945	2945	2945	2945	0
621	20240430	105900	186687220	2945	2945	2945	2945	7
622	20240430	105800	186666605	2945	2950	2950	2945	792
623	20240430	105700	184330305	2945	2945	2945	2945	0
624	20240430	105600	184330305	2945	2945	2945	2945	508
625	20240430	105500	182834245	2940	2940	2940	2940	0
626	20240430	105400	182834245	2940	2940	2940	2940	0
627	20240430	105300	182834245	2940	2940	2940	2940	464
628	20240430	105200	181470085	2945	2945	2945	2945	100
629	20240430	105100	181175585	2950	2950	2950	2950	10
630	20240430	105000	181146085	2950	2950	2950	2950	0
631	20240430	104900	181146085	2950	2950	2950	2950	0
632	20240430	104800	181146085	2950	2950	2950	2950	1
633	20240430	104700	181143135	2950	2950	2950	2950	461
634	20240430	104600	179783185	2950	2950	2950	2950	1539
635	20240430	104500	175243135	2940	2940	2940	2940	1
636	20240430	104400	175240195	2940	2940	2940	2940	0
637	20240430	104300	175240195	2940	2940	2940	2940	249
638	20240430	104200	174508135	2940	2940	2940	2940	37
639	20240430	104100	174399355	2940	2940	2940	2940	0
640	20240430	104000	174399355	2940	2940	2940	2940	0
641	20240430	103900	174399355	2940	2940	2940	2940	0
642	20240430	103800	174399355	2940	2940	2940	2940	0
643	20240430	103700	174399355	2940	2940	2940	2940	0
644	20240430	103600	174399355	2940	2940	2940	2940	0
645	20240430	103500	174399355	2940	2940	2940	2940	0
646	20240430	103400	174399355	2940	2940	2940	2940	1500
647	20240430	103300	169989355	2940	2940	2940	2940	0
648	20240430	103200	169989355	2940	2940	2940	2940	0
649	20240430	103100	169989355	2940	2940	2940	2940	0
650	20240430	103000	169989355	2940	2940	2940	2940	0
651	20240430	102900	169989355	2940	2940	2940	2940	39
652	20240430	102800	169874695	2940	2940	2940	2940	0
653	20240430	102700	169874695	2940	2940	2940	2940	0
654	20240430	102600	169874695	2940	2940	2940	2940	1000
655	20240430	102500	166934695	2940	2940	2940	2940	217
656	20240430	102400	166296715	2945	2945	2945	2945	302
657	20240430	102300	165407325	2940	2940	2940	2940	0
658	20240430	102200	165407325	2940	2945	2945	2940	941
659	20240430	102100	162637185	2945	2945	2945	2945	300
660	20240430	102000	161753685	2950	2950	2950	2950	784
661	20240430	101900	159440885	2950	2950	2950	2950	200
662	20240430	101800	158850885	2950	2950	2950	2950	58
663	20240430	101700	158679785	2950	2950	2950	2950	100
664	20240430	101600	158384785	2950	2950	2950	2950	0
665	20240430	101500	158384785	2950	2950	2950	2950	1
666	20240430	101400	158381835	2950	2950	2950	2950	0
667	20240430	101300	158381835	2950	2950	2950	2950	0
668	20240430	101200	158381835	2950	2950	2950	2950	333
669	20240430	101100	157399485	2950	2950	2950	2950	0
670	20240430	101000	157399485	2950	2950	2950	2950	0
671	20240430	100900	157399485	2950	2950	2950	2950	0
672	20240430	100800	157399485	2950	2950	2950	2950	66
673	20240430	100700	157204785	2950	2950	2950	2950	1
674	20240430	100600	157201835	2960	2955	2960	2955	1258
675	20240430	100500	153482875	2960	2960	2965	2960	408
676	20240430	100400	152275130	2960	2960	2960	2960	8
677	20240430	100300	152251450	2965	2960	2965	2960	772
678	20240430	100200	149964470	2965	2960	2965	2960	3640
679	20240430	100100	139188870	2960	2960	2960	2960	161
680	20240430	100000	138712310	2960	2955	2960	2945	970
681	20240430	095900	135842035	2960	2955	2960	2955	5
682	20240430	095800	135827255	2960	2960	2960	2960	12
683	20240430	095700	135791735	2960	2960	2960	2960	48
684	20240430	095600	135649655	2960	2950	2960	2950	6730
685	20240430	095500	115746165	2950	2945	2950	2945	2200
686	20240430	095400	109257165	2940	2940	2940	2940	166
687	20240430	095300	108769125	2940	2940	2940	2940	1
688	20240430	095200	108766185	2945	2945	2945	2945	1
689	20240430	095100	108763240	2945	2945	2945	2945	1000
690	20240430	095000	105818240	2940	2940	2940	2940	47
691	20240430	094900	105680060	2940	2940	2940	2940	253
692	20240430	094800	104936240	2935	2935	2935	2935	0
693	20240430	094700	104936240	2935	2935	2935	2935	4
694	20240430	094600	104924500	2940	2940	2940	2940	0
695	20240430	094500	104924500	2940	2940	2940	2940	0
696	20240430	094400	104924500	2940	2940	2940	2940	0
697	20240430	094300	104924500	2940	2940	2940	2940	99
698	20240430	094200	104633440	2940	2940	2940	2940	101
699	20240430	094100	104336500	2940	2940	2940	2940	0
700	20240430	094000	104336500	2940	2940	2940	2940	0
701	20240430	093900	104336500	2940	2940	2940	2940	0
702	20240430	093800	104336500	2940	2940	2940	2940	0
703	20240430	093700	104336500	2940	2940	2940	2940	0
704	20240430	093600	104336500	2940	2940	2940	2940	500
705	20240430	093500	102866500	2940	2940	2940	2940	40
706	20240430	093400	102748900	2940	2940	2940	2940	11
707	20240430	093300	102716560	2940	2950	2950	2940	1004
708	20240430	093200	99755780	2940	2940	2940	2940	100
709	20240430	093100	99461780	2950	2950	2950	2950	1410
710	20240430	093000	95302280	2950	2945	2950	2945	7101
711	20240430	092900	74369505	2940	2940	2940	2940	7
712	20240430	092800	74348925	2940	2940	2940	2940	361
713	20240430	092700	73287585	2940	2940	2940	2940	1400
714	20240430	092600	69171585	2940	2940	2940	2940	0
715	20240430	092500	69171585	2940	2945	2945	2940	2427
716	20240430	092400	62024200	2940	2940	2945	2940	528
717	20240430	092300	60471875	2940	2940	2940	2925	5144
718	20240430	092200	45358795	2940	2940	2940	2940	1
719	20240430	092100	45355855	2920	2920	2920	2920	5
720	20240430	092000	45341255	2940	2940	2940	2940	3103
721	20240430	091900	36218435	2940	2920	2940	2920	101
722	20240430	091800	35923495	2920	2920	2920	2920	0
723	20240430	091700	35923495	2920	2930	2930	2920	4203
724	20240430	091600	23631665	2935	2935	2935	2935	0
725	20240430	091500	23631665	2935	2935	2935	2935	204
726	20240430	091400	23032925	2940	2940	2940	2940	7
727	20240430	091300	23012345	2945	2930	2950	2930	3559
728	20240430	091200	12525500	2925	2925	2925	2925	262
729	20240430	091100	11759150	2920	2920	2920	2920	25
730	20240430	091000	11686150	2925	2925	2925	2925	1
731	20240430	090900	11683225	2925	2925	2925	2925	0
732	20240430	090800	11683225	2925	2925	2925	2925	1065
733	20240430	090700	8568100	2925	2925	2925	2925	0
734	20240430	090600	8568100	2925	2925	2925	2925	25
735	20240430	090500	8494975	2915	2915	2925	2915	197
736	20240430	090400	7919760	2915	2915	2915	2915	193
737	20240430	090300	7357165	2915	2915	2915	2915	0
738	20240430	090200	7357165	2915	2915	2915	2915	719
739	20240430	090100	5261280	2910	2910	2910	2910	1170
740	20240430	090000	1856580	2910	2910	2910	2910	638