KissMeData/340440/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211700	134589575	1660	1660	1660	1660	6180
3	20240430	211600	134589575	1660	1660	1660	1660	0
4	20240430	211500	134589575	1660	1660	1660	1660	0
5	20240430	211400	134589575	1660	1660	1660	1660	0
6	20240430	211300	134589575	1660	1660	1660	1660	0
7	20240430	211200	134589575	1660	1660	1660	1660	0
8	20240430	211100	134589575	1660	1660	1660	1660	0
9	20240430	211000	134589575	1660	1660	1660	1660	0
10	20240430	210900	134589575	1660	1660	1660	1660	0
11	20240430	210800	134589575	1660	1660	1660	1660	0
12	20240430	210700	134589575	1660	1660	1660	1660	0
13	20240430	210600	134589575	1660	1660	1660	1660	0
14	20240430	210500	134589575	1660	1660	1660	1660	0
15	20240430	210400	134589575	1660	1660	1660	1660	0
16	20240430	210300	134589575	1660	1660	1660	1660	0
17	20240430	210200	134589575	1660	1660	1660	1660	0
18	20240430	210100	134589575	1660	1660	1660	1660	0
19	20240430	210000	134589575	1660	1660	1660	1660	0
20	20240430	205900	134589575	1660	1660	1660	1660	0
21	20240430	205800	134589575	1660	1660	1660	1660	0
22	20240430	205700	134589575	1660	1660	1660	1660	0
23	20240430	205600	134589575	1660	1660	1660	1660	0
24	20240430	205500	134589575	1660	1660	1660	1660	0
25	20240430	205400	134589575	1660	1660	1660	1660	0
26	20240430	205300	134589575	1660	1660	1660	1660	0
27	20240430	205200	134589575	1660	1660	1660	1660	0
28	20240430	205100	134589575	1660	1660	1660	1660	0
29	20240430	205000	134589575	1660	1660	1660	1660	0
30	20240430	204900	134589575	1660	1660	1660	1660	0
31	20240430	204800	134589575	1660	1660	1660	1660	0
32	20240430	204700	134589575	1660	1660	1660	1660	6180
33	20240430	204600	134589575	1660	1660	1660	1660	0
34	20240430	204500	134589575	1660	1660	1660	1660	0
35	20240430	204400	134589575	1660	1660	1660	1660	0
36	20240430	204300	134589575	1660	1660	1660	1660	0
37	20240430	204200	134589575	1660	1660	1660	1660	0
38	20240430	204100	134589575	1660	1660	1660	1660	0
39	20240430	204000	134589575	1660	1660	1660	1660	0
40	20240430	203900	134589575	1660	1660	1660	1660	0
41	20240430	203800	134589575	1660	1660	1660	1660	0
42	20240430	203700	134589575	1660	1660	1660	1660	0
43	20240430	203600	134589575	1660	1660	1660	1660	0
44	20240430	203500	134589575	1660	1660	1660	1660	0
45	20240430	203400	134589575	1660	1660	1660	1660	0
46	20240430	203300	134589575	1660	1660	1660	1660	0
47	20240430	203200	134589575	1660	1660	1660	1660	0
48	20240430	203100	134589575	1660	1660	1660	1660	0
49	20240430	203000	134589575	1660	1660	1660	1660	0
50	20240430	202900	134589575	1660	1660	1660	1660	0
51	20240430	202800	134589575	1660	1660	1660	1660	0
52	20240430	202700	134589575	1660	1660	1660	1660	0
53	20240430	202600	134589575	1660	1660	1660	1660	0
54	20240430	202500	134589575	1660	1660	1660	1660	0
55	20240430	202400	134589575	1660	1660	1660	1660	0
56	20240430	202300	134589575	1660	1660	1660	1660	0
57	20240430	202200	134589575	1660	1660	1660	1660	0
58	20240430	202100	134589575	1660	1660	1660	1660	0
59	20240430	202000	134589575	1660	1660	1660	1660	0
60	20240430	201900	134589575	1660	1660	1660	1660	0
61	20240430	201800	134589575	1660	1660	1660	1660	0
62	20240430	201700	134589575	1660	1660	1660	1660	6180
63	20240430	201600	134589575	1660	1660	1660	1660	0
64	20240430	201500	134589575	1660	1660	1660	1660	0
65	20240430	201400	134589575	1660	1660	1660	1660	0
66	20240430	201300	134589575	1660	1660	1660	1660	0
67	20240430	201200	134589575	1660	1660	1660	1660	0
68	20240430	201100	134589575	1660	1660	1660	1660	0
69	20240430	201000	134589575	1660	1660	1660	1660	0
70	20240430	200900	134589575	1660	1660	1660	1660	0
71	20240430	200800	134589575	1660	1660	1660	1660	0
72	20240430	200700	134589575	1660	1660	1660	1660	0
73	20240430	200600	134589575	1660	1660	1660	1660	0
74	20240430	200500	134589575	1660	1660	1660	1660	0
75	20240430	200400	134589575	1660	1660	1660	1660	0
76	20240430	200300	134589575	1660	1660	1660	1660	0
77	20240430	200200	134589575	1660	1660	1660	1660	0
78	20240430	200100	134589575	1660	1660	1660	1660	0
79	20240430	200000	134589575	1660	1660	1660	1660	0
80	20240430	195900	134589575	1660	1660	1660	1660	0
81	20240430	195800	134589575	1660	1660	1660	1660	0
82	20240430	195700	134589575	1660	1660	1660	1660	0
83	20240430	195600	134589575	1660	1660	1660	1660	0
84	20240430	195500	134589575	1660	1660	1660	1660	0
85	20240430	195400	134589575	1660	1660	1660	1660	0
86	20240430	195300	134589575	1660	1660	1660	1660	0
87	20240430	195200	134589575	1660	1660	1660	1660	0
88	20240430	195100	134589575	1660	1660	1660	1660	0
89	20240430	195000	134589575	1660	1660	1660	1660	0
90	20240430	194900	134589575	1660	1660	1660	1660	0
91	20240430	194800	134589575	1660	1660	1660	1660	0
92	20240430	194700	134589575	1660	1660	1660	1660	6180
93	20240430	194600	134589575	1660	1660	1660	1660	0
94	20240430	194500	134589575	1660	1660	1660	1660	0
95	20240430	194400	134589575	1660	1660	1660	1660	0
96	20240430	194300	134589575	1660	1660	1660	1660	0
97	20240430	194200	134589575	1660	1660	1660	1660	0
98	20240430	194100	134589575	1660	1660	1660	1660	0
99	20240430	194000	134589575	1660	1660	1660	1660	0
100	20240430	193900	134589575	1660	1660	1660	1660	0
101	20240430	193800	134589575	1660	1660	1660	1660	0
102	20240430	193700	134589575	1660	1660	1660	1660	0
103	20240430	193600	134589575	1660	1660	1660	1660	0
104	20240430	193500	134589575	1660	1660	1660	1660	0
105	20240430	193400	134589575	1660	1660	1660	1660	0
106	20240430	193300	134589575	1660	1660	1660	1660	0
107	20240430	193200	134589575	1660	1660	1660	1660	0
108	20240430	193100	134589575	1660	1660	1660	1660	0
109	20240430	193000	134589575	1660	1660	1660	1660	0
110	20240430	192900	134589575	1660	1660	1660	1660	0
111	20240430	192800	134589575	1660	1660	1660	1660	0
112	20240430	192700	134589575	1660	1660	1660	1660	0
113	20240430	192600	134589575	1660	1660	1660	1660	0
114	20240430	192500	134589575	1660	1660	1660	1660	0
115	20240430	192400	134589575	1660	1660	1660	1660	0
116	20240430	192300	134589575	1660	1660	1660	1660	0
117	20240430	192200	134589575	1660	1660	1660	1660	0
118	20240430	192100	134589575	1660	1660	1660	1660	0
119	20240430	192000	134589575	1660	1660	1660	1660	0
120	20240430	191900	134589575	1660	1660	1660	1660	0
121	20240430	191800	134589575	1660	1660	1660	1660	0
122	20240430	191700	134589575	1660	1660	1660	1660	6180
123	20240430	191600	134589575	1660	1660	1660	1660	0
124	20240430	191500	134589575	1660	1660	1660	1660	0
125	20240430	191400	134589575	1660	1660	1660	1660	0
126	20240430	191300	134589575	1660	1660	1660	1660	0
127	20240430	191200	134589575	1660	1660	1660	1660	0
128	20240430	191100	134589575	1660	1660	1660	1660	0
129	20240430	191000	134589575	1660	1660	1660	1660	0
130	20240430	190900	134589575	1660	1660	1660	1660	0
131	20240430	190800	134589575	1660	1660	1660	1660	0
132	20240430	190700	134589575	1660	1660	1660	1660	0
133	20240430	190600	134589575	1660	1660	1660	1660	0
134	20240430	190500	134589575	1660	1660	1660	1660	0
135	20240430	190400	134589575	1660	1660	1660	1660	0
136	20240430	190300	134589575	1660	1660	1660	1660	0
137	20240430	190200	134589575	1660	1660	1660	1660	0
138	20240430	190100	134589575	1660	1660	1660	1660	0
139	20240430	190000	134589575	1660	1660	1660	1660	0
140	20240430	185900	134589575	1660	1660	1660	1660	0
141	20240430	185800	134589575	1660	1660	1660	1660	0
142	20240430	185700	134589575	1660	1660	1660	1660	0
143	20240430	185600	134589575	1660	1660	1660	1660	0
144	20240430	185500	134589575	1660	1660	1660	1660	0
145	20240430	185400	134589575	1660	1660	1660	1660	0
146	20240430	185300	134589575	1660	1660	1660	1660	0
147	20240430	185200	134589575	1660	1660	1660	1660	0
148	20240430	185100	134589575	1660	1660	1660	1660	0
149	20240430	185000	134589575	1660	1660	1660	1660	0
150	20240430	184900	134589575	1660	1660	1660	1660	0
151	20240430	184800	134589575	1660	1660	1660	1660	0
152	20240430	184700	134589575	1660	1660	1660	1660	6180
153	20240430	184600	134589575	1660	1660	1660	1660	0
154	20240430	184500	134589575	1660	1660	1660	1660	0
155	20240430	184400	134589575	1660	1660	1660	1660	0
156	20240430	184300	134589575	1660	1660	1660	1660	0
157	20240430	184200	134589575	1660	1660	1660	1660	0
158	20240430	184100	134589575	1660	1660	1660	1660	0
159	20240430	184000	134589575	1660	1660	1660	1660	0
160	20240430	183900	134589575	1660	1660	1660	1660	0
161	20240430	183800	134589575	1660	1660	1660	1660	0
162	20240430	183700	134589575	1660	1660	1660	1660	0
163	20240430	183600	134589575	1660	1660	1660	1660	0
164	20240430	183500	134589575	1660	1660	1660	1660	0
165	20240430	183400	134589575	1660	1660	1660	1660	0
166	20240430	183300	134589575	1660	1660	1660	1660	0
167	20240430	183200	134589575	1660	1660	1660	1660	0
168	20240430	183100	134589575	1660	1660	1660	1660	0
169	20240430	183000	134589575	1660	1660	1660	1660	0
170	20240430	182900	134589575	1660	1660	1660	1660	0
171	20240430	182800	134589575	1660	1660	1660	1660	0
172	20240430	182700	134589575	1660	1660	1660	1660	0
173	20240430	182600	134589575	1660	1660	1660	1660	0
174	20240430	182500	134589575	1660	1660	1660	1660	0
175	20240430	182400	134589575	1660	1660	1660	1660	0
176	20240430	182300	134589575	1660	1660	1660	1660	0
177	20240430	182200	134589575	1660	1660	1660	1660	0
178	20240430	182100	134589575	1660	1660	1660	1660	0
179	20240430	182000	134589575	1660	1660	1660	1660	0
180	20240430	181900	134589575	1660	1660	1660	1660	0
181	20240430	181800	134589575	1660	1660	1660	1660	0
182	20240430	181700	134589575	1660	1660	1660	1660	6180
183	20240430	181600	134589575	1660	1660	1660	1660	0
184	20240430	181500	134589575	1660	1660	1660	1660	0
185	20240430	181400	134589575	1660	1660	1660	1660	0
186	20240430	181300	134589575	1660	1660	1660	1660	0
187	20240430	181200	134589575	1660	1660	1660	1660	0
188	20240430	181100	134589575	1660	1660	1660	1660	0
189	20240430	181000	134589575	1660	1660	1660	1660	0
190	20240430	180900	134589575	1660	1660	1660	1660	0
191	20240430	180800	134589575	1660	1660	1660	1660	0
192	20240430	180700	134589575	1660	1660	1660	1660	0
193	20240430	180600	134589575	1660	1660	1660	1660	0
194	20240430	180500	134589575	1660	1660	1660	1660	0
195	20240430	180400	134589575	1660	1660	1660	1660	0
196	20240430	180300	134589575	1660	1660	1660	1660	0
197	20240430	180200	134589575	1660	1660	1660	1660	0
198	20240430	180100	134589575	1660	1660	1660	1660	0
199	20240430	180000	134589575	1660	1660	1660	1660	0
200	20240430	175900	134589575	1660	1660	1660	1660	0
201	20240430	175800	134589575	1660	1660	1660	1660	0
202	20240430	175700	134589575	1660	1660	1660	1660	0
203	20240430	175600	134589575	1660	1660	1660	1660	0
204	20240430	175500	134589575	1660	1660	1660	1660	0
205	20240430	175400	134589575	1660	1660	1660	1660	0
206	20240430	175300	134589575	1660	1660	1660	1660	0
207	20240430	175200	134589575	1660	1660	1660	1660	0
208	20240430	175100	134589575	1660	1660	1660	1660	0
209	20240430	175000	134589575	1660	1660	1660	1660	0
210	20240430	174900	134589575	1660	1660	1660	1660	0
211	20240430	174800	134589575	1660	1660	1660	1660	0
212	20240430	174700	134589575	1660	1660	1660	1660	6180
213	20240430	174600	134589575	1660	1660	1660	1660	0
214	20240430	174500	134589575	1660	1660	1660	1660	0
215	20240430	174400	134589575	1660	1660	1660	1660	0
216	20240430	174300	134589575	1660	1660	1660	1660	0
217	20240430	174200	134589575	1660	1660	1660	1660	0
218	20240430	174100	134589575	1660	1660	1660	1660	0
219	20240430	174000	134589575	1660	1660	1660	1660	0
220	20240430	173900	134589575	1660	1660	1660	1660	0
221	20240430	173800	134589575	1660	1660	1660	1660	0
222	20240430	173700	134589575	1660	1660	1660	1660	0
223	20240430	173600	134589575	1660	1660	1660	1660	0
224	20240430	173500	134589575	1660	1660	1660	1660	0
225	20240430	173400	134589575	1660	1660	1660	1660	0
226	20240430	173300	134589575	1660	1660	1660	1660	0
227	20240430	173200	134589575	1660	1660	1660	1660	0
228	20240430	173100	134589575	1660	1660	1660	1660	0
229	20240430	173000	134589575	1660	1660	1660	1660	0
230	20240430	172900	134589575	1660	1660	1660	1660	0
231	20240430	172800	134589575	1660	1660	1660	1660	0
232	20240430	172700	134589575	1660	1660	1660	1660	0
233	20240430	172600	134589575	1660	1660	1660	1660	0
234	20240430	172500	134589575	1660	1660	1660	1660	0
235	20240430	172400	134589575	1660	1660	1660	1660	0
236	20240430	172300	134589575	1660	1660	1660	1660	0
237	20240430	172200	134589575	1660	1660	1660	1660	0
238	20240430	172100	134589575	1660	1660	1660	1660	0
239	20240430	172000	134589575	1660	1660	1660	1660	0
240	20240430	171900	134589575	1660	1660	1660	1660	0
241	20240430	171800	134589575	1660	1660	1660	1660	0
242	20240430	171700	134589575	1660	1660	1660	1660	6180
243	20240430	171600	134589575	1660	1660	1660	1660	0
244	20240430	171500	134589575	1660	1660	1660	1660	0
245	20240430	171400	134589575	1660	1660	1660	1660	0
246	20240430	171300	134589575	1660	1660	1660	1660	0
247	20240430	171200	134589575	1660	1660	1660	1660	0
248	20240430	171100	134589575	1660	1660	1660	1660	0
249	20240430	171000	134589575	1660	1660	1660	1660	0
250	20240430	170900	134589575	1660	1660	1660	1660	0
251	20240430	170800	134589575	1660	1660	1660	1660	0
252	20240430	170700	134589575	1660	1660	1660	1660	0
253	20240430	170600	134589575	1660	1660	1660	1660	0
254	20240430	170500	134589575	1660	1660	1660	1660	0
255	20240430	170400	134589575	1660	1660	1660	1660	0
256	20240430	170300	134589575	1660	1660	1660	1660	0
257	20240430	170200	134589575	1660	1660	1660	1660	0
258	20240430	170100	134589575	1660	1660	1660	1660	0
259	20240430	170000	134589575	1660	1660	1660	1660	0
260	20240430	165900	134589575	1660	1660	1660	1660	0
261	20240430	165800	134589575	1660	1660	1660	1660	0
262	20240430	165700	134589575	1660	1660	1660	1660	0
263	20240430	165600	134589575	1660	1660	1660	1660	0
264	20240430	165500	134589575	1660	1660	1660	1660	0
265	20240430	165400	134589575	1660	1660	1660	1660	0
266	20240430	165300	134589575	1660	1660	1660	1660	0
267	20240430	165200	134589575	1660	1660	1660	1660	0
268	20240430	165100	134589575	1660	1660	1660	1660	0
269	20240430	165000	134589575	1660	1660	1660	1660	0
270	20240430	164900	134589575	1660	1660	1660	1660	0
271	20240430	164800	134589575	1660	1660	1660	1660	0
272	20240430	164700	134589575	1660	1660	1660	1660	6180
273	20240430	164600	134589575	1660	1660	1660	1660	0
274	20240430	164500	134589575	1660	1660	1660	1660	0
275	20240430	164400	134589575	1660	1660	1660	1660	0
276	20240430	164300	134589575	1660	1660	1660	1660	0
277	20240430	164200	134589575	1660	1660	1660	1660	0
278	20240430	164100	134589575	1660	1660	1660	1660	0
279	20240430	164000	134589575	1660	1660	1660	1660	0
280	20240430	163900	134589575	1660	1660	1660	1660	0
281	20240430	163800	134589575	1660	1660	1660	1660	0
282	20240430	163700	134589575	1660	1660	1660	1660	0
283	20240430	163600	134589575	1660	1660	1660	1660	0
284	20240430	163500	134589575	1660	1660	1660	1660	0
285	20240430	163400	134589575	1660	1660	1660	1660	0
286	20240430	163300	134589575	1660	1660	1660	1660	0
287	20240430	163200	134589575	1660	1660	1660	1660	0
288	20240430	163100	134589575	1660	1660	1660	1660	0
289	20240430	163000	134589575	1660	1660	1660	1660	0
290	20240430	162900	134589575	1660	1660	1660	1660	0
291	20240430	162800	134589575	1660	1660	1660	1660	0
292	20240430	162700	134589575	1660	1660	1660	1660	0
293	20240430	162600	134589575	1660	1660	1660	1660	0
294	20240430	162500	134589575	1660	1660	1660	1660	0
295	20240430	162400	134589575	1660	1660	1660	1660	0
296	20240430	162300	134589575	1660	1660	1660	1660	0
297	20240430	162200	134589575	1660	1660	1660	1660	0
298	20240430	162100	134589575	1660	1660	1660	1660	0
299	20240430	162000	134589575	1660	1660	1660	1660	0
300	20240430	161900	134589575	1660	1660	1660	1660	0
301	20240430	161800	134589575	1660	1660	1660	1660	0
302	20240430	161700	134589575	1660	1660	1660	1660	6180
303	20240430	161600	134589575	1660	1660	1660	1660	0
304	20240430	161500	134589575	1660	1660	1660	1660	0
305	20240430	161400	134589575	1660	1660	1660	1660	0
306	20240430	161300	134589575	1660	1660	1660	1660	0
307	20240430	161200	134589575	1660	1660	1660	1660	0
308	20240430	161100	134589575	1660	1660	1660	1660	0
309	20240430	161000	134589575	1660	1660	1660	1660	0
310	20240430	160900	134589575	1660	1660	1660	1660	0
311	20240430	160800	134589575	1660	1660	1660	1660	0
312	20240430	160700	134589575	1660	1660	1660	1660	0
313	20240430	160600	134589575	1660	1660	1660	1660	0
314	20240430	160500	134589575	1660	1660	1660	1660	0
315	20240430	160400	134589575	1660	1660	1660	1660	0
316	20240430	160300	134589575	1660	1660	1660	1660	0
317	20240430	160200	134589575	1660	1660	1660	1660	0
318	20240430	160100	134589575	1660	1660	1660	1660	0
319	20240430	160000	134589575	1660	1660	1660	1660	0
320	20240430	155900	134589575	1660	1660	1660	1660	0
321	20240430	155800	134589575	1660	1660	1660	1660	0
322	20240430	155700	134589575	1660	1660	1660	1660	0
323	20240430	155600	134589575	1660	1660	1660	1660	0
324	20240430	155500	134589575	1660	1660	1660	1660	0
325	20240430	155400	134589575	1660	1660	1660	1660	0
326	20240430	155300	134589575	1660	1660	1660	1660	0
327	20240430	155200	134589575	1660	1660	1660	1660	0
328	20240430	155100	134589575	1660	1660	1660	1660	0
329	20240430	155000	134589575	1660	1660	1660	1660	0
330	20240430	154900	134589575	1660	1660	1660	1660	0
331	20240430	154800	134589575	1660	1660	1660	1660	0
332	20240430	154700	134589575	1660	1660	1660	1660	6180
333	20240430	154600	134589575	1660	1660	1660	1660	0
334	20240430	154500	134589575	1660	1660	1660	1660	0
335	20240430	154400	134589575	1660	1660	1660	1660	0
336	20240430	154300	134589575	1660	1660	1660	1660	0
337	20240430	154200	134589575	1660	1660	1660	1660	0
338	20240430	154100	134589575	1660	1660	1660	1660	0
339	20240430	154000	134589575	1660	1660	1660	1660	0
340	20240430	153900	134589575	1660	1660	1660	1660	0
341	20240430	153800	134589575	1660	1660	1660	1660	0
342	20240430	153700	134589575	1660	1660	1660	1660	0
343	20240430	153600	134589575	1660	1660	1660	1660	0
344	20240430	153500	134589575	1660	1660	1660	1660	0
345	20240430	153400	134589575	1660	1660	1660	1660	0
346	20240430	153300	134589575	1660	1660	1660	1660	0
347	20240430	153200	134589575	1660	1660	1660	1660	0
348	20240430	153100	134589575	1660	1660	1660	1660	0
349	20240430	153000	134589575	1660	1660	1660	1660	6180
350	20240430	152900	124330775	1662	1662	1662	1662	0
351	20240430	152800	124330775	1662	1662	1662	1662	0
352	20240430	152700	124330775	1662	1662	1662	1662	0
353	20240430	152600	124330775	1662	1662	1662	1662	0
354	20240430	152500	124330775	1662	1662	1662	1662	0
355	20240430	152400	124330775	1662	1662	1662	1662	0
356	20240430	152300	124330775	1662	1662	1662	1662	0
357	20240430	152200	124330775	1662	1662	1662	1662	0
358	20240430	152100	124330775	1662	1662	1662	1662	0
359	20240430	152000	124330775	1662	1662	1662	1662	0
360	20240430	151900	124330775	1662	1662	1662	1662	0
361	20240430	151800	124330775	1662	1662	1662	1662	0
362	20240430	151700	124330775	1662	1662	1662	1662	0
363	20240430	151600	124330775	1662	1662	1662	1662	0
364	20240430	151500	124330775	1662	1662	1662	1662	0
365	20240430	151400	124330775	1662	1662	1662	1662	0
366	20240430	151300	124330775	1662	1662	1662	1662	0
367	20240430	151200	124330775	1662	1662	1662	1662	40
368	20240430	151100	124264295	1661	1661	1661	1661	0
369	20240430	151000	124264295	1661	1661	1661	1661	20
370	20240430	150900	124231075	1662	1662	1662	1662	0
371	20240430	150800	124231075	1662	1662	1662	1662	533
372	20240430	150700	123345229	1662	1662	1662	1662	40
373	20240430	150600	123278749	1662	1662	1662	1662	1
374	20240430	150500	123277087	1664	1664	1664	1664	0
375	20240430	150400	123277087	1664	1664	1664	1664	10
376	20240430	150300	123260447	1661	1662	1662	1661	1358
377	20240430	150200	121004529	1664	1664	1664	1664	0
378	20240430	150100	121004529	1664	1664	1664	1664	0
379	20240430	150000	121004529	1664	1664	1664	1664	0
380	20240430	145900	121004529	1664	1664	1664	1664	0
381	20240430	145800	121004529	1664	1664	1664	1664	0
382	20240430	145700	121004529	1664	1664	1664	1664	0
383	20240430	145600	121004529	1664	1664	1664	1664	10
384	20240430	145500	120987889	1664	1664	1664	1664	1
385	20240430	145400	120986225	1664	1664	1664	1664	0
386	20240430	145300	120986225	1664	1664	1664	1664	0
387	20240430	145200	120986225	1664	1664	1664	1664	0
388	20240430	145100	120986225	1664	1664	1664	1664	0
389	20240430	145000	120986225	1664	1664	1664	1664	0
390	20240430	144900	120986225	1664	1664	1664	1664	33
391	20240430	144800	120931313	1664	1664	1664	1664	0
392	20240430	144700	120931313	1664	1664	1664	1664	0
393	20240430	144600	120931313	1664	1664	1664	1664	0
394	20240430	144500	120931313	1664	1664	1664	1664	0
395	20240430	144400	120931313	1664	1664	1664	1664	0
396	20240430	144300	120931313	1664	1664	1664	1664	0
397	20240430	144200	120931313	1664	1664	1664	1664	10
398	20240430	144100	120914673	1661	1661	1661	1661	100
399	20240430	144000	120748573	1661	1661	1661	1661	100
400	20240430	143900	120582473	1661	1661	1661	1661	0
401	20240430	143800	120582473	1661	1661	1661	1661	0
402	20240430	143700	120582473	1661	1663	1663	1661	6017
403	20240430	143600	110588183	1663	1663	1663	1663	0
404	20240430	143500	110588183	1663	1663	1663	1663	81
405	20240430	143400	110453480	1664	1664	1664	1664	0
406	20240430	143300	110453480	1664	1664	1664	1664	50
407	20240430	143200	110370280	1664	1664	1664	1664	1
408	20240430	143100	110368616	1661	1661	1661	1661	0
409	20240430	143000	110368616	1661	1661	1661	1661	40
410	20240430	142900	110302176	1660	1660	1660	1660	0
411	20240430	142800	110302176	1660	1660	1660	1660	0
412	20240430	142700	110302176	1660	1660	1660	1660	0
413	20240430	142600	110302176	1660	1660	1660	1660	0
414	20240430	142500	110302176	1660	1660	1660	1660	0
415	20240430	142400	110302176	1660	1660	1660	1660	0
416	20240430	142300	110302176	1660	1660	1660	1660	0
417	20240430	142200	110302176	1660	1660	1660	1660	0
418	20240430	142100	110302176	1660	1660	1660	1660	0
419	20240430	142000	110302176	1660	1660	1660	1660	0
420	20240430	141900	110302176	1660	1660	1660	1660	480
421	20240430	141800	109505376	1660	1660	1660	1660	0
422	20240430	141700	109505376	1660	1661	1661	1660	7000
423	20240430	141600	97885242	1664	1664	1664	1664	4
424	20240430	141500	97878586	1664	1664	1664	1664	0
425	20240430	141400	97878586	1664	1664	1664	1664	1
426	20240430	141300	97876922	1658	1658	1658	1658	0
427	20240430	141200	97876922	1658	1658	1658	1658	0
428	20240430	141100	97876922	1658	1658	1658	1658	0
429	20240430	141000	97876922	1658	1658	1658	1658	0
430	20240430	140900	97876922	1658	1658	1658	1658	0
431	20240430	140800	97876922	1658	1658	1658	1658	0
432	20240430	140700	97876922	1658	1658	1658	1658	0
433	20240430	140600	97876922	1658	1658	1658	1658	0
434	20240430	140500	97876922	1658	1658	1658	1658	0
435	20240430	140400	97876922	1658	1661	1661	1658	40
436	20240430	140300	97810587	1664	1664	1664	1664	0
437	20240430	140200	97810587	1664	1664	1664	1664	0
438	20240430	140100	97810587	1664	1664	1664	1664	0
439	20240430	140000	97810587	1664	1664	1664	1664	0
440	20240430	135900	97810587	1664	1664	1664	1664	0
441	20240430	135800	97810587	1664	1664	1664	1664	0
442	20240430	135700	97810587	1664	1664	1664	1664	50
443	20240430	135600	97727387	1664	1664	1664	1664	0
444	20240430	135500	97727387	1664	1664	1664	1664	0
445	20240430	135400	97727387	1664	1662	1664	1662	50
446	20240430	135300	97644231	1662	1662	1662	1662	0
447	20240430	135200	97644231	1662	1662	1662	1662	10
448	20240430	135100	97627611	1661	1660	1661	1660	36
449	20240430	135000	97567833	1658	1658	1658	1658	155
450	20240430	134900	97310843	1658	1658	1658	1658	0
451	20240430	134800	97310843	1658	1660	1660	1658	3890
452	20240430	134700	90853961	1660	1660	1660	1660	488
453	20240430	134600	90043881	1660	1660	1660	1660	69
454	20240430	134500	89929341	1661	1661	1661	1661	0
455	20240430	134400	89929341	1661	1661	1661	1661	35
456	20240430	134300	89871206	1661	1661	1661	1661	716
457	20240430	134200	88681930	1662	1662	1662	1662	52
458	20240430	134100	88595506	1662	1662	1662	1662	71
459	20240430	134000	88477504	1662	1662	1662	1662	67
460	20240430	133900	88366150	1662	1661	1662	1661	1438
461	20240430	133800	85977614	1661	1661	1661	1661	710
462	20240430	133700	84798304	1662	1664	1664	1662	375
463	20240430	133600	84175051	1662	1662	1662	1662	0
464	20240430	133500	84175051	1662	1662	1662	1662	0
465	20240430	133400	84175051	1662	1662	1662	1662	0
466	20240430	133300	84175051	1662	1662	1662	1662	0
467	20240430	133200	84175051	1662	1662	1662	1662	0
468	20240430	133100	84175051	1662	1662	1662	1662	0
469	20240430	133000	84175051	1662	1662	1662	1662	0
470	20240430	132900	84175051	1662	1662	1662	1662	0
471	20240430	132800	84175051	1662	1662	1662	1662	0
472	20240430	132700	84175051	1662	1662	1662	1662	378
473	20240430	132600	83546815	1662	1662	1662	1662	0
474	20240430	132500	83546815	1662	1662	1662	1662	0
475	20240430	132400	83546815	1662	1665	1665	1662	1157
476	20240430	132300	81623828	1666	1666	1666	1666	0
477	20240430	132200	81623828	1666	1666	1666	1666	0
478	20240430	132100	81623828	1666	1666	1666	1666	0
479	20240430	132000	81623828	1666	1666	1666	1666	0
480	20240430	131900	81623828	1666	1666	1666	1666	0
481	20240430	131800	81623828	1666	1666	1666	1666	0
482	20240430	131700	81623828	1666	1666	1666	1666	0
483	20240430	131600	81623828	1666	1666	1666	1666	2
484	20240430	131500	81620496	1662	1662	1662	1662	0
485	20240430	131400	81620496	1662	1662	1662	1662	0
486	20240430	131300	81620496	1662	1662	1662	1662	0
487	20240430	131200	81620496	1662	1662	1662	1662	40
488	20240430	131100	81554016	1663	1663	1663	1663	0
489	20240430	131000	81554016	1663	1663	1663	1663	0
490	20240430	130900	81554016	1663	1663	1663	1663	282
491	20240430	130800	81085050	1662	1662	1662	1662	0
492	20240430	130700	81085050	1662	1662	1662	1662	70
493	20240430	130600	80968710	1663	1663	1663	1663	0
494	20240430	130500	80968710	1663	1663	1663	1663	0
495	20240430	130400	80968710	1663	1663	1663	1663	0
496	20240430	130300	80968710	1663	1663	1663	1663	500
497	20240430	130200	80137210	1662	1662	1662	1662	0
498	20240430	130100	80137210	1662	1662	1662	1662	60
499	20240430	130000	80037490	1662	1662	1662	1662	8
500	20240430	125900	80024194	1661	1661	1661	1661	118
501	20240430	125800	79828196	1662	1662	1662	1662	0
502	20240430	125700	79828196	1662	1662	1662	1662	0
503	20240430	125600	79828196	1662	1662	1662	1662	10
504	20240430	125500	79811576	1662	1662	1662	1662	1
505	20240430	125400	79809914	1663	1663	1663	1663	0
506	20240430	125300	79809914	1663	1663	1663	1663	0
507	20240430	125200	79809914	1663	1663	1663	1663	283
508	20240430	125100	79339285	1663	1663	1663	1663	66
509	20240430	125000	79229527	1661	1661	1661	1661	0
510	20240430	124900	79229527	1661	1661	1661	1661	0
511	20240430	124800	79229527	1661	1661	1661	1661	0
512	20240430	124700	79229527	1661	1661	1661	1661	0
513	20240430	124600	79229527	1661	1662	1662	1661	40
514	20240430	124500	79163077	1661	1661	1661	1661	0
515	20240430	124400	79163077	1661	1661	1661	1661	0
516	20240430	124300	79163077	1661	1661	1661	1661	0
517	20240430	124200	79163077	1661	1661	1661	1661	0
518	20240430	124100	79163077	1661	1661	1661	1661	0
519	20240430	124000	79163077	1661	1661	1661	1661	0
520	20240430	123900	79163077	1661	1661	1661	1661	0
521	20240430	123800	79163077	1661	1661	1661	1661	0
522	20240430	123700	79163077	1661	1661	1661	1661	0
523	20240430	123600	79163077	1661	1661	1661	1661	0
524	20240430	123500	79163077	1661	1661	1661	1661	1676
525	20240430	123400	76379241	1660	1660	1660	1660	0
526	20240430	123300	76379241	1660	1660	1660	1660	0
527	20240430	123200	76379241	1660	1660	1660	1660	0
528	20240430	123100	76379241	1660	1660	1660	1660	0
529	20240430	123000	76379241	1660	1660	1660	1660	0
530	20240430	122900	76379241	1660	1660	1660	1660	0
531	20240430	122800	76379241	1660	1660	1660	1660	0
532	20240430	122700	76379241	1660	1660	1660	1660	0
533	20240430	122600	76379241	1660	1660	1660	1660	0
534	20240430	122500	76379241	1660	1660	1660	1660	0
535	20240430	122400	76379241	1660	1660	1660	1660	0
536	20240430	122300	76379241	1660	1660	1660	1660	0
537	20240430	122200	76379241	1660	1660	1660	1660	0
538	20240430	122100	76379241	1660	1660	1660	1660	0
539	20240430	122000	76379241	1660	1660	1660	1660	40
540	20240430	121900	76312841	1659	1659	1659	1659	0
541	20240430	121800	76312841	1659	1659	1659	1659	0
542	20240430	121700	76312841	1659	1659	1659	1659	0
543	20240430	121600	76312841	1659	1659	1659	1659	0
544	20240430	121500	76312841	1659	1661	1661	1659	2550
545	20240430	121400	72081201	1661	1661	1661	1661	0
546	20240430	121300	72081201	1661	1661	1661	1661	0
547	20240430	121200	72081201	1661	1661	1661	1661	0
548	20240430	121100	72081201	1661	1661	1661	1661	0
549	20240430	121000	72081201	1661	1661	1661	1661	0
550	20240430	120900	72081201	1661	1661	1661	1661	0
551	20240430	120800	72081201	1661	1661	1661	1661	158
552	20240430	120700	71818763	1660	1660	1660	1660	0
553	20240430	120600	71818763	1660	1660	1660	1660	0
554	20240430	120500	71818763	1660	1660	1660	1660	0
555	20240430	120400	71818763	1660	1660	1660	1660	0
556	20240430	120300	71818763	1660	1660	1660	1660	0
557	20240430	120200	71818763	1660	1660	1660	1660	0
558	20240430	120100	71818763	1660	1660	1660	1660	713
559	20240430	120000	70635183	1660	1660	1660	1660	0
560	20240430	115900	70635183	1660	1660	1660	1660	0
561	20240430	115800	70635183	1660	1660	1660	1660	287
562	20240430	115700	70158763	1660	1660	1660	1660	0
563	20240430	115600	70158763	1660	1660	1660	1660	0
564	20240430	115500	70158763	1660	1660	1660	1660	0
565	20240430	115400	70158763	1660	1660	1660	1660	40
566	20240430	115300	70092363	1660	1660	1660	1660	0
567	20240430	115200	70092363	1660	1660	1660	1660	0
568	20240430	115100	70092363	1660	1660	1660	1660	100
569	20240430	115000	69926363	1659	1659	1659	1659	0
570	20240430	114900	69926363	1659	1659	1659	1659	0
571	20240430	114800	69926363	1659	1659	1659	1659	0
572	20240430	114700	69926363	1659	1659	1659	1659	195
573	20240430	114600	69602858	1660	1660	1660	1660	629
574	20240430	114500	68558718	1660	1660	1660	1660	0
575	20240430	114400	68558718	1660	1660	1660	1660	371
576	20240430	114300	67942858	1660	1660	1660	1660	0
577	20240430	114200	67942858	1660	1660	1660	1660	0
578	20240430	114100	67942858	1660	1660	1660	1660	0
579	20240430	114000	67942858	1660	1660	1660	1660	283
580	20240430	113900	67473078	1660	1660	1660	1660	717
581	20240430	113800	66282858	1660	1660	1660	1660	0
582	20240430	113700	66282858	1660	1660	1660	1660	0
583	20240430	113600	66282858	1660	1660	1660	1660	0
584	20240430	113500	66282858	1660	1660	1660	1660	0
585	20240430	113400	66282858	1660	1660	1660	1660	0
586	20240430	113300	66282858	1660	1660	1660	1660	0
587	20240430	113200	66282858	1660	1660	1660	1660	1466
588	20240430	113100	63849298	1660	1660	1660	1660	140
589	20240430	113000	63616898	1660	1660	1660	1660	581
590	20240430	112900	62652438	1660	1660	1660	1660	113
591	20240430	112800	62464858	1660	1660	1660	1660	41
592	20240430	112700	62396798	1659	1659	1659	1659	0
593	20240430	112600	62396798	1659	1659	1659	1659	0
594	20240430	112500	62396798	1659	1661	1661	1659	3000
595	20240430	112400	57417966	1660	1661	1661	1660	3000
596	20240430	112300	52436044	1661	1661	1661	1661	0
597	20240430	112200	52436044	1661	1661	1661	1661	0
598	20240430	112100	52436044	1661	1662	1662	1661	2000
599	20240430	112000	49113721	1662	1664	1664	1662	256
600	20240430	111900	48687881	1669	1669	1669	1669	0
601	20240430	111800	48687881	1669	1669	1669	1669	0
602	20240430	111700	48687881	1669	1669	1669	1669	0
603	20240430	111600	48687881	1669	1669	1669	1669	0
604	20240430	111500	48687881	1669	1669	1669	1669	0
605	20240430	111400	48687881	1669	1669	1669	1669	0
606	20240430	111300	48687881	1669	1669	1669	1669	0
607	20240430	111200	48687881	1669	1669	1669	1669	0
608	20240430	111100	48687881	1669	1669	1669	1669	5
609	20240430	111000	48679536	1670	1670	1670	1670	0
610	20240430	110900	48679536	1670	1670	1670	1670	60
611	20240430	110800	48579336	1662	1662	1662	1662	0
612	20240430	110700	48579336	1662	1662	1662	1662	0
613	20240430	110600	48579336	1662	1662	1662	1662	0
614	20240430	110500	48579336	1662	1662	1662	1662	0
615	20240430	110400	48579336	1662	1662	1662	1662	0
616	20240430	110300	48579336	1662	1662	1662	1662	0
617	20240430	110200	48579336	1662	1662	1662	1662	41
618	20240430	110100	48511194	1662	1662	1662	1662	0
619	20240430	110000	48511194	1662	1662	1662	1662	0
620	20240430	105900	48511194	1662	1662	1662	1662	0
621	20240430	105800	48511194	1662	1662	1662	1662	0
622	20240430	105700	48511194	1662	1662	1662	1662	0
623	20240430	105600	48511194	1662	1662	1662	1662	0
624	20240430	105500	48511194	1662	1662	1662	1662	299
625	20240430	105400	48014256	1670	1670	1670	1670	0
626	20240430	105300	48014256	1670	1669	1670	1669	924
627	20240430	105200	46471217	1663	1663	1663	1663	0
628	20240430	105100	46471217	1663	1663	1663	1663	2735
629	20240430	105000	41922912	1660	1660	1660	1660	0
630	20240430	104900	41922912	1660	1660	1660	1660	232
631	20240430	104800	41537792	1660	1660	1660	1660	21
632	20240430	104700	41502932	1660	1660	1660	1660	0
633	20240430	104600	41502932	1660	1660	1660	1660	10
634	20240430	104500	41486332	1660	1660	1660	1660	737
635	20240430	104400	40262912	1660	1660	1660	1660	1207
636	20240430	104300	38259292	1660	1660	1660	1660	120
637	20240430	104200	38060092	1661	1662	1662	1661	128
638	20240430	104100	37847474	1661	1661	1661	1661	0
639	20240430	104000	37847474	1661	1661	1661	1661	835
640	20240430	103900	36460539	1661	1661	1661	1661	0
641	20240430	103800	36460539	1661	1661	1661	1661	21
642	20240430	103700	36425658	1661	1661	1661	1661	0
643	20240430	103600	36425658	1661	1661	1661	1661	41
644	20240430	103500	36357557	1663	1663	1663	1663	0
645	20240430	103400	36357557	1663	1663	1663	1663	0
646	20240430	103300	36357557	1663	1663	1663	1663	10
647	20240430	103200	36340927	1660	1662	1662	1660	440
648	20240430	103100	35610199	1663	1663	1663	1663	0
649	20240430	103000	35610199	1663	1663	1663	1663	0
650	20240430	102900	35610199	1663	1663	1663	1663	0
651	20240430	102800	35610199	1663	1663	1663	1663	0
652	20240430	102700	35610199	1663	1663	1663	1663	0
653	20240430	102600	35610199	1663	1663	1663	1663	5
654	20240430	102500	35601884	1663	1663	1663	1663	3390
655	20240430	102400	29964314	1663	1663	1663	1663	0
656	20240430	102300	29964314	1663	1663	1663	1663	0
657	20240430	102200	29964314	1663	1663	1663	1663	0
658	20240430	102100	29964314	1663	1663	1663	1663	172
659	20240430	102000	29678278	1663	1663	1663	1663	1000
660	20240430	101900	28015278	1669	1669	1669	1669	0
661	20240430	101800	28015278	1669	1669	1669	1669	30
662	20240430	101700	27965208	1670	1670	1670	1670	0
663	20240430	101600	27965208	1670	1670	1670	1670	126
664	20240430	101500	27754788	1670	1670	1670	1670	0
665	20240430	101400	27754788	1670	1670	1670	1670	17
666	20240430	101300	27726398	1669	1669	1669	1669	0
667	20240430	101200	27726398	1669	1669	1669	1669	82
668	20240430	101100	27589540	1669	1669	1669	1669	144
669	20240430	101000	27349204	1663	1663	1663	1663	0
670	20240430	100900	27349204	1663	1663	1663	1663	0
671	20240430	100800	27349204	1663	1663	1663	1663	70
672	20240430	100700	27232794	1663	1664	1664	1663	600
673	20240430	100600	26234985	1669	1669	1669	1669	1
674	20240430	100500	26233316	1664	1664	1664	1664	21
675	20240430	100400	26198372	1669	1669	1669	1669	0
676	20240430	100300	26198372	1669	1669	1669	1669	0
677	20240430	100200	26198372	1669	1669	1669	1669	0
678	20240430	100100	26198372	1669	1669	1669	1669	5
679	20240430	100000	26190027	1669	1669	1669	1669	68
680	20240430	095900	26076535	1669	1663	1669	1663	26
681	20240430	095800	26033237	1669	1669	1669	1669	28
682	20240430	095700	25986505	1669	1669	1669	1669	0
683	20240430	095600	25986505	1669	1669	1669	1669	1
684	20240430	095500	25984836	1669	1669	1669	1661	605
685	20240430	095400	24979612	1669	1669	1669	1669	3
686	20240430	095300	24974605	1662	1662	1662	1662	0
687	20240430	095200	24974605	1662	1662	1662	1662	0
688	20240430	095100	24974605	1662	1662	1662	1662	0
689	20240430	095000	24974605	1662	1662	1662	1662	0
690	20240430	094900	24974605	1662	1662	1662	1662	1000
691	20240430	094800	23312605	1662	1662	1662	1662	100
692	20240430	094700	23146405	1662	1662	1662	1662	70
693	20240430	094600	23030065	1662	1662	1662	1662	49
694	20240430	094500	22948627	1662	1664	1664	1662	743
695	20240430	094400	21713070	1664	1665	1665	1664	744
696	20240430	094300	20475053	1664	1664	1664	1664	0
697	20240430	094200	20475053	1664	1664	1664	1664	0
698	20240430	094100	20475053	1664	1664	1664	1664	0
699	20240430	094000	20475053	1664	1664	1664	1664	0
700	20240430	093900	20475053	1664	1665	1665	1664	733
701	20240430	093800	19255339	1664	1664	1664	1664	1
702	20240430	093700	19253675	1664	1666	1666	1664	732
703	20240430	093600	18035624	1664	1666	1666	1664	733
704	20240430	093500	16815667	1664	1664	1664	1664	0
705	20240430	093400	16815667	1664	1664	1664	1664	0
706	20240430	093300	16815667	1664	1664	1664	1664	1
707	20240430	093200	16814003	1677	1677	1677	1677	0
708	20240430	093100	16814003	1677	1677	1677	1677	100
709	20240430	093000	16646303	1677	1671	1677	1671	3000
710	20240430	092900	11628631	1661	1661	1661	1661	0
711	20240430	092800	11628631	1661	1661	1661	1661	0
712	20240430	092700	11628631	1661	1664	1664	1661	2501
713	20240430	092600	7467733	1664	1664	1664	1664	0
714	20240430	092500	7467733	1664	1671	1671	1664	736
715	20240430	092400	6243009	1664	1664	1664	1664	0
716	20240430	092300	6243009	1664	1664	1664	1664	0
717	20240430	092200	6243009	1664	1664	1664	1664	0
718	20240430	092100	6243009	1664	1664	1664	1664	1
719	20240430	092000	6241345	1662	1662	1662	1662	625
720	20240430	091900	5202595	1662	1662	1662	1662	13
721	20240430	091800	5180989	1662	1662	1662	1662	0
722	20240430	091700	5180989	1662	1662	1662	1662	0
723	20240430	091600	5180989	1662	1662	1662	1662	0
724	20240430	091500	5180989	1662	1662	1662	1662	1
725	20240430	091400	5179327	1673	1673	1673	1673	0
726	20240430	091300	5179327	1673	1673	1673	1673	0
727	20240430	091200	5179327	1673	1673	1673	1673	0
728	20240430	091100	5179327	1673	1668	1673	1668	5
729	20240430	091000	5170974	1662	1662	1662	1662	1
730	20240430	090900	5169312	1667	1667	1667	1667	263
731	20240430	090800	4730891	1660	1660	1660	1660	126
732	20240430	090700	4521731	1660	1660	1660	1660	72
733	20240430	090600	4402211	1660	1662	1662	1660	312
734	20240430	090500	3884092	1662	1662	1662	1662	717
735	20240430	090400	2692438	1662	1662	1662	1662	0
736	20240430	090300	2692438	1662	1662	1662	1662	384
737	20240430	090200	2054230	1660	1660	1660	1660	0
738	20240430	090100	2054230	1660	1660	1660	1660	1
739	20240430	090000	2052570	1662	1662	1662	1662	1235