KissMeData/234300/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	204900	863438885	4065	4065	4065	4065	4015
3	20240430	204800	863438885	4065	4065	4065	4065	0
4	20240430	204700	863438885	4065	4065	4065	4065	0
5	20240430	204600	863438885	4065	4065	4065	4065	0
6	20240430	204500	863438885	4065	4065	4065	4065	0
7	20240430	204400	863438885	4065	4065	4065	4065	0
8	20240430	204300	863438885	4065	4065	4065	4065	0
9	20240430	204200	863438885	4065	4065	4065	4065	0
10	20240430	204100	863438885	4065	4065	4065	4065	0
11	20240430	204000	863438885	4065	4065	4065	4065	0
12	20240430	203900	863438885	4065	4065	4065	4065	0
13	20240430	203800	863438885	4065	4065	4065	4065	0
14	20240430	203700	863438885	4065	4065	4065	4065	0
15	20240430	203600	863438885	4065	4065	4065	4065	0
16	20240430	203500	863438885	4065	4065	4065	4065	0
17	20240430	203400	863438885	4065	4065	4065	4065	0
18	20240430	203300	863438885	4065	4065	4065	4065	0
19	20240430	203200	863438885	4065	4065	4065	4065	0
20	20240430	203100	863438885	4065	4065	4065	4065	0
21	20240430	203000	863438885	4065	4065	4065	4065	0
22	20240430	202900	863438885	4065	4065	4065	4065	0
23	20240430	202800	863438885	4065	4065	4065	4065	0
24	20240430	202700	863438885	4065	4065	4065	4065	0
25	20240430	202600	863438885	4065	4065	4065	4065	0
26	20240430	202500	863438885	4065	4065	4065	4065	0
27	20240430	202400	863438885	4065	4065	4065	4065	0
28	20240430	202300	863438885	4065	4065	4065	4065	0
29	20240430	202200	863438885	4065	4065	4065	4065	0
30	20240430	202100	863438885	4065	4065	4065	4065	0
31	20240430	202000	863438885	4065	4065	4065	4065	0
32	20240430	201900	863438885	4065	4065	4065	4065	4015
33	20240430	201800	863438885	4065	4065	4065	4065	0
34	20240430	201700	863438885	4065	4065	4065	4065	0
35	20240430	201600	863438885	4065	4065	4065	4065	0
36	20240430	201500	863438885	4065	4065	4065	4065	0
37	20240430	201400	863438885	4065	4065	4065	4065	0
38	20240430	201300	863438885	4065	4065	4065	4065	0
39	20240430	201200	863438885	4065	4065	4065	4065	0
40	20240430	201100	863438885	4065	4065	4065	4065	0
41	20240430	201000	863438885	4065	4065	4065	4065	0
42	20240430	200900	863438885	4065	4065	4065	4065	0
43	20240430	200800	863438885	4065	4065	4065	4065	0
44	20240430	200700	863438885	4065	4065	4065	4065	0
45	20240430	200600	863438885	4065	4065	4065	4065	0
46	20240430	200500	863438885	4065	4065	4065	4065	0
47	20240430	200400	863438885	4065	4065	4065	4065	0
48	20240430	200300	863438885	4065	4065	4065	4065	0
49	20240430	200200	863438885	4065	4065	4065	4065	0
50	20240430	200100	863438885	4065	4065	4065	4065	0
51	20240430	200000	863438885	4065	4065	4065	4065	0
52	20240430	195900	863438885	4065	4065	4065	4065	0
53	20240430	195800	863438885	4065	4065	4065	4065	0
54	20240430	195700	863438885	4065	4065	4065	4065	0
55	20240430	195600	863438885	4065	4065	4065	4065	0
56	20240430	195500	863438885	4065	4065	4065	4065	0
57	20240430	195400	863438885	4065	4065	4065	4065	0
58	20240430	195300	863438885	4065	4065	4065	4065	0
59	20240430	195200	863438885	4065	4065	4065	4065	0
60	20240430	195100	863438885	4065	4065	4065	4065	0
61	20240430	195000	863438885	4065	4065	4065	4065	0
62	20240430	194900	863438885	4065	4065	4065	4065	4015
63	20240430	194800	863438885	4065	4065	4065	4065	0
64	20240430	194700	863438885	4065	4065	4065	4065	0
65	20240430	194600	863438885	4065	4065	4065	4065	0
66	20240430	194500	863438885	4065	4065	4065	4065	0
67	20240430	194400	863438885	4065	4065	4065	4065	0
68	20240430	194300	863438885	4065	4065	4065	4065	0
69	20240430	194200	863438885	4065	4065	4065	4065	0
70	20240430	194100	863438885	4065	4065	4065	4065	0
71	20240430	194000	863438885	4065	4065	4065	4065	0
72	20240430	193900	863438885	4065	4065	4065	4065	0
73	20240430	193800	863438885	4065	4065	4065	4065	0
74	20240430	193700	863438885	4065	4065	4065	4065	0
75	20240430	193600	863438885	4065	4065	4065	4065	0
76	20240430	193500	863438885	4065	4065	4065	4065	0
77	20240430	193400	863438885	4065	4065	4065	4065	0
78	20240430	193300	863438885	4065	4065	4065	4065	0
79	20240430	193200	863438885	4065	4065	4065	4065	0
80	20240430	193100	863438885	4065	4065	4065	4065	0
81	20240430	193000	863438885	4065	4065	4065	4065	0
82	20240430	192900	863438885	4065	4065	4065	4065	0
83	20240430	192800	863438885	4065	4065	4065	4065	0
84	20240430	192700	863438885	4065	4065	4065	4065	0
85	20240430	192600	863438885	4065	4065	4065	4065	0
86	20240430	192500	863438885	4065	4065	4065	4065	0
87	20240430	192400	863438885	4065	4065	4065	4065	0
88	20240430	192300	863438885	4065	4065	4065	4065	0
89	20240430	192200	863438885	4065	4065	4065	4065	0
90	20240430	192100	863438885	4065	4065	4065	4065	0
91	20240430	192000	863438885	4065	4065	4065	4065	0
92	20240430	191900	863438885	4065	4065	4065	4065	4015
93	20240430	191800	863438885	4065	4065	4065	4065	0
94	20240430	191700	863438885	4065	4065	4065	4065	0
95	20240430	191600	863438885	4065	4065	4065	4065	0
96	20240430	191500	863438885	4065	4065	4065	4065	0
97	20240430	191400	863438885	4065	4065	4065	4065	0
98	20240430	191300	863438885	4065	4065	4065	4065	0
99	20240430	191200	863438885	4065	4065	4065	4065	0
100	20240430	191100	863438885	4065	4065	4065	4065	0
101	20240430	191000	863438885	4065	4065	4065	4065	0
102	20240430	190900	863438885	4065	4065	4065	4065	0
103	20240430	190800	863438885	4065	4065	4065	4065	0
104	20240430	190700	863438885	4065	4065	4065	4065	0
105	20240430	190600	863438885	4065	4065	4065	4065	0
106	20240430	190500	863438885	4065	4065	4065	4065	0
107	20240430	190400	863438885	4065	4065	4065	4065	0
108	20240430	190300	863438885	4065	4065	4065	4065	0
109	20240430	190200	863438885	4065	4065	4065	4065	0
110	20240430	190100	863438885	4065	4065	4065	4065	0
111	20240430	190000	863438885	4065	4065	4065	4065	0
112	20240430	185900	863438885	4065	4065	4065	4065	0
113	20240430	185800	863438885	4065	4065	4065	4065	0
114	20240430	185700	863438885	4065	4065	4065	4065	0
115	20240430	185600	863438885	4065	4065	4065	4065	0
116	20240430	185500	863438885	4065	4065	4065	4065	0
117	20240430	185400	863438885	4065	4065	4065	4065	0
118	20240430	185300	863438885	4065	4065	4065	4065	0
119	20240430	185200	863438885	4065	4065	4065	4065	0
120	20240430	185100	863438885	4065	4065	4065	4065	0
121	20240430	185000	863438885	4065	4065	4065	4065	0
122	20240430	184900	863438885	4065	4065	4065	4065	4015
123	20240430	184800	863438885	4065	4065	4065	4065	0
124	20240430	184700	863438885	4065	4065	4065	4065	0
125	20240430	184600	863438885	4065	4065	4065	4065	0
126	20240430	184500	863438885	4065	4065	4065	4065	0
127	20240430	184400	863438885	4065	4065	4065	4065	0
128	20240430	184300	863438885	4065	4065	4065	4065	0
129	20240430	184200	863438885	4065	4065	4065	4065	0
130	20240430	184100	863438885	4065	4065	4065	4065	0
131	20240430	184000	863438885	4065	4065	4065	4065	0
132	20240430	183900	863438885	4065	4065	4065	4065	0
133	20240430	183800	863438885	4065	4065	4065	4065	0
134	20240430	183700	863438885	4065	4065	4065	4065	0
135	20240430	183600	863438885	4065	4065	4065	4065	0
136	20240430	183500	863438885	4065	4065	4065	4065	0
137	20240430	183400	863438885	4065	4065	4065	4065	0
138	20240430	183300	863438885	4065	4065	4065	4065	0
139	20240430	183200	863438885	4065	4065	4065	4065	0
140	20240430	183100	863438885	4065	4065	4065	4065	0
141	20240430	183000	863438885	4065	4065	4065	4065	0
142	20240430	182900	863438885	4065	4065	4065	4065	0
143	20240430	182800	863438885	4065	4065	4065	4065	0
144	20240430	182700	863438885	4065	4065	4065	4065	0
145	20240430	182600	863438885	4065	4065	4065	4065	0
146	20240430	182500	863438885	4065	4065	4065	4065	0
147	20240430	182400	863438885	4065	4065	4065	4065	0
148	20240430	182300	863438885	4065	4065	4065	4065	0
149	20240430	182200	863438885	4065	4065	4065	4065	0
150	20240430	182100	863438885	4065	4065	4065	4065	0
151	20240430	182000	863438885	4065	4065	4065	4065	0
152	20240430	181900	863438885	4065	4065	4065	4065	4015
153	20240430	181800	863438885	4065	4065	4065	4065	0
154	20240430	181700	863438885	4065	4065	4065	4065	0
155	20240430	181600	863438885	4065	4065	4065	4065	0
156	20240430	181500	863438885	4065	4065	4065	4065	0
157	20240430	181400	863438885	4065	4065	4065	4065	0
158	20240430	181300	863438885	4065	4065	4065	4065	0
159	20240430	181200	863438885	4065	4065	4065	4065	0
160	20240430	181100	863438885	4065	4065	4065	4065	0
161	20240430	181000	863438885	4065	4065	4065	4065	0
162	20240430	180900	863438885	4065	4065	4065	4065	0
163	20240430	180800	863438885	4065	4065	4065	4065	0
164	20240430	180700	863438885	4065	4065	4065	4065	0
165	20240430	180600	863438885	4065	4065	4065	4065	0
166	20240430	180500	863438885	4065	4065	4065	4065	0
167	20240430	180400	863438885	4065	4065	4065	4065	0
168	20240430	180300	863438885	4065	4065	4065	4065	0
169	20240430	180200	863438885	4065	4065	4065	4065	0
170	20240430	180100	863438885	4065	4065	4065	4065	0
171	20240430	180000	863438885	4065	4065	4065	4065	0
172	20240430	175900	863438885	4065	4065	4065	4065	0
173	20240430	175800	863438885	4065	4065	4065	4065	0
174	20240430	175700	863438885	4065	4065	4065	4065	0
175	20240430	175600	863438885	4065	4065	4065	4065	0
176	20240430	175500	863438885	4065	4065	4065	4065	0
177	20240430	175400	863438885	4065	4065	4065	4065	0
178	20240430	175300	863438885	4065	4065	4065	4065	0
179	20240430	175200	863438885	4065	4065	4065	4065	0
180	20240430	175100	863438885	4065	4065	4065	4065	0
181	20240430	175000	863438885	4065	4065	4065	4065	0
182	20240430	174900	863438885	4065	4065	4065	4065	4015
183	20240430	174800	863438885	4065	4065	4065	4065	0
184	20240430	174700	863438885	4065	4065	4065	4065	0
185	20240430	174600	863438885	4065	4065	4065	4065	0
186	20240430	174500	863438885	4065	4065	4065	4065	0
187	20240430	174400	863438885	4065	4065	4065	4065	0
188	20240430	174300	863438885	4065	4065	4065	4065	0
189	20240430	174200	863438885	4065	4065	4065	4065	0
190	20240430	174100	863438885	4065	4065	4065	4065	0
191	20240430	174000	863438885	4065	4065	4065	4065	0
192	20240430	173900	863438885	4065	4065	4065	4065	0
193	20240430	173800	863438885	4065	4065	4065	4065	0
194	20240430	173700	863438885	4065	4065	4065	4065	0
195	20240430	173600	863438885	4065	4065	4065	4065	0
196	20240430	173500	863438885	4065	4065	4065	4065	0
197	20240430	173400	863438885	4065	4065	4065	4065	0
198	20240430	173300	863438885	4065	4065	4065	4065	0
199	20240430	173200	863438885	4065	4065	4065	4065	0
200	20240430	173100	863438885	4065	4065	4065	4065	0
201	20240430	173000	863438885	4065	4065	4065	4065	0
202	20240430	172900	863438885	4065	4065	4065	4065	0
203	20240430	172800	863438885	4065	4065	4065	4065	0
204	20240430	172700	863438885	4065	4065	4065	4065	0
205	20240430	172600	863438885	4065	4065	4065	4065	0
206	20240430	172500	863438885	4065	4065	4065	4065	0
207	20240430	172400	863438885	4065	4065	4065	4065	0
208	20240430	172300	863438885	4065	4065	4065	4065	0
209	20240430	172200	863438885	4065	4065	4065	4065	0
210	20240430	172100	863438885	4065	4065	4065	4065	0
211	20240430	172000	863438885	4065	4065	4065	4065	0
212	20240430	171900	863438885	4065	4065	4065	4065	4015
213	20240430	171800	863438885	4065	4065	4065	4065	0
214	20240430	171700	863438885	4065	4065	4065	4065	0
215	20240430	171600	863438885	4065	4065	4065	4065	0
216	20240430	171500	863438885	4065	4065	4065	4065	0
217	20240430	171400	863438885	4065	4065	4065	4065	0
218	20240430	171300	863438885	4065	4065	4065	4065	0
219	20240430	171200	863438885	4065	4065	4065	4065	0
220	20240430	171100	863438885	4065	4065	4065	4065	0
221	20240430	171000	863438885	4065	4065	4065	4065	0
222	20240430	170900	863438885	4065	4065	4065	4065	0
223	20240430	170800	863438885	4065	4065	4065	4065	0
224	20240430	170700	863438885	4065	4065	4065	4065	0
225	20240430	170600	863438885	4065	4065	4065	4065	0
226	20240430	170500	863438885	4065	4065	4065	4065	0
227	20240430	170400	863438885	4065	4065	4065	4065	0
228	20240430	170300	863438885	4065	4065	4065	4065	0
229	20240430	170200	863438885	4065	4065	4065	4065	0
230	20240430	170100	863438885	4065	4065	4065	4065	0
231	20240430	170000	863438885	4065	4065	4065	4065	0
232	20240430	165900	863438885	4065	4065	4065	4065	0
233	20240430	165800	863438885	4065	4065	4065	4065	0
234	20240430	165700	863438885	4065	4065	4065	4065	0
235	20240430	165600	863438885	4065	4065	4065	4065	0
236	20240430	165500	863438885	4065	4065	4065	4065	0
237	20240430	165400	863438885	4065	4065	4065	4065	0
238	20240430	165300	863438885	4065	4065	4065	4065	0
239	20240430	165200	863438885	4065	4065	4065	4065	0
240	20240430	165100	863438885	4065	4065	4065	4065	0
241	20240430	165000	863438885	4065	4065	4065	4065	0
242	20240430	164900	863438885	4065	4065	4065	4065	4015
243	20240430	164800	863438885	4065	4065	4065	4065	0
244	20240430	164700	863438885	4065	4065	4065	4065	0
245	20240430	164600	863438885	4065	4065	4065	4065	0
246	20240430	164500	863438885	4065	4065	4065	4065	0
247	20240430	164400	863438885	4065	4065	4065	4065	0
248	20240430	164300	863438885	4065	4065	4065	4065	0
249	20240430	164200	863438885	4065	4065	4065	4065	0
250	20240430	164100	863438885	4065	4065	4065	4065	0
251	20240430	164000	863438885	4065	4065	4065	4065	0
252	20240430	163900	863438885	4065	4065	4065	4065	0
253	20240430	163800	863438885	4065	4065	4065	4065	0
254	20240430	163700	863438885	4065	4065	4065	4065	0
255	20240430	163600	863438885	4065	4065	4065	4065	0
256	20240430	163500	863438885	4065	4065	4065	4065	0
257	20240430	163400	863438885	4065	4065	4065	4065	0
258	20240430	163300	863438885	4065	4065	4065	4065	0
259	20240430	163200	863438885	4065	4065	4065	4065	0
260	20240430	163100	863438885	4065	4065	4065	4065	0
261	20240430	163000	863438885	4065	4065	4065	4065	0
262	20240430	162900	863438885	4065	4065	4065	4065	0
263	20240430	162800	863438885	4065	4065	4065	4065	0
264	20240430	162700	863438885	4065	4065	4065	4065	0
265	20240430	162600	863438885	4065	4065	4065	4065	0
266	20240430	162500	863438885	4065	4065	4065	4065	0
267	20240430	162400	863438885	4065	4065	4065	4065	0
268	20240430	162300	863438885	4065	4065	4065	4065	0
269	20240430	162200	863438885	4065	4065	4065	4065	0
270	20240430	162100	863438885	4065	4065	4065	4065	0
271	20240430	162000	863438885	4065	4065	4065	4065	0
272	20240430	161900	863438885	4065	4065	4065	4065	4015
273	20240430	161800	863438885	4065	4065	4065	4065	0
274	20240430	161700	863438885	4065	4065	4065	4065	0
275	20240430	161600	863438885	4065	4065	4065	4065	0
276	20240430	161500	863438885	4065	4065	4065	4065	0
277	20240430	161400	863438885	4065	4065	4065	4065	0
278	20240430	161300	863438885	4065	4065	4065	4065	0
279	20240430	161200	863438885	4065	4065	4065	4065	0
280	20240430	161100	863438885	4065	4065	4065	4065	0
281	20240430	161000	863438885	4065	4065	4065	4065	0
282	20240430	160900	863438885	4065	4065	4065	4065	0
283	20240430	160800	863438885	4065	4065	4065	4065	0
284	20240430	160700	863438885	4065	4065	4065	4065	0
285	20240430	160600	863438885	4065	4065	4065	4065	0
286	20240430	160500	863438885	4065	4065	4065	4065	0
287	20240430	160400	863438885	4065	4065	4065	4065	0
288	20240430	160300	863438885	4065	4065	4065	4065	0
289	20240430	160200	863438885	4065	4065	4065	4065	0
290	20240430	160100	863438885	4065	4065	4065	4065	0
291	20240430	160000	863438885	4065	4065	4065	4065	0
292	20240430	155900	863438885	4065	4065	4065	4065	0
293	20240430	155800	863438885	4065	4065	4065	4065	0
294	20240430	155700	863438885	4065	4065	4065	4065	0
295	20240430	155600	863438885	4065	4065	4065	4065	0
296	20240430	155500	863438885	4065	4065	4065	4065	0
297	20240430	155400	863438885	4065	4065	4065	4065	0
298	20240430	155300	863438885	4065	4065	4065	4065	0
299	20240430	155200	863438885	4065	4065	4065	4065	0
300	20240430	155100	863438885	4065	4065	4065	4065	0
301	20240430	155000	863438885	4065	4065	4065	4065	0
302	20240430	154900	863438885	4065	4065	4065	4065	4015
303	20240430	154800	863438885	4065	4065	4065	4065	0
304	20240430	154700	863438885	4065	4065	4065	4065	0
305	20240430	154600	863438885	4065	4065	4065	4065	0
306	20240430	154500	863438885	4065	4065	4065	4065	0
307	20240430	154400	863438885	4065	4065	4065	4065	0
308	20240430	154300	863438885	4065	4065	4065	4065	0
309	20240430	154200	863438885	4065	4065	4065	4065	0
310	20240430	154100	863438885	4065	4065	4065	4065	0
311	20240430	154000	863438885	4065	4065	4065	4065	0
312	20240430	153900	863438885	4065	4065	4065	4065	0
313	20240430	153800	863438885	4065	4065	4065	4065	0
314	20240430	153700	863438885	4065	4065	4065	4065	0
315	20240430	153600	863438885	4065	4065	4065	4065	0
316	20240430	153500	863438885	4065	4065	4065	4065	0
317	20240430	153400	863438885	4065	4065	4065	4065	0
318	20240430	153300	863438885	4065	4065	4065	4065	0
319	20240430	153200	863438885	4065	4065	4065	4065	0
320	20240430	153100	863438885	4065	4065	4065	4065	0
321	20240430	153000	863438885	4065	4065	4065	4065	4015
322	20240430	152900	847117910	4090	4090	4090	4090	0
323	20240430	152800	847117910	4090	4090	4090	4090	0
324	20240430	152700	847117910	4090	4090	4090	4090	0
325	20240430	152600	847117910	4090	4090	4090	4090	0
326	20240430	152500	847117910	4090	4090	4090	4090	0
327	20240430	152400	847117910	4090	4090	4090	4090	0
328	20240430	152300	847117910	4090	4090	4090	4090	0
329	20240430	152200	847117910	4090	4090	4090	4090	0
330	20240430	152100	847117910	4090	4090	4090	4090	0
331	20240430	152000	847117910	4090	4090	4090	4090	0
332	20240430	151900	847117910	4090	4085	4090	4085	513
333	20240430	151800	845022220	4085	4085	4085	4075	248
334	20240430	151700	844011580	4075	4075	4075	4075	162
335	20240430	151600	843351430	4080	4075	4080	4075	257
336	20240430	151500	842304055	4085	4080	4085	4080	221
337	20240430	151400	841402370	4085	4085	4085	4085	0
338	20240430	151300	841402370	4085	4085	4085	4085	888
339	20240430	151200	837774890	4085	4085	4085	4085	50
340	20240430	151100	837570640	4090	4085	4090	4085	101
341	20240430	151000	837158050	4085	4085	4085	4085	1
342	20240430	150900	837153965	4080	4085	4085	4080	437
343	20240430	150800	835371000	4075	4075	4075	4075	0
344	20240430	150700	835371000	4075	4075	4075	4075	0
345	20240430	150600	835371000	4075	4075	4075	4075	0
346	20240430	150500	835371000	4075	4075	4075	4075	0
347	20240430	150400	835371000	4075	4075	4075	4075	0
348	20240430	150300	835371000	4075	4075	4075	4075	1
349	20240430	150200	835366925	4090	4080	4090	4080	1204
350	20240430	150100	830452565	4080	4080	4090	4080	167
351	20240430	150000	829771175	4085	4085	4085	4085	0
352	20240430	145900	829771175	4085	4085	4085	4085	0
353	20240430	145800	829771175	4085	4085	4085	4085	999
354	20240430	145700	825690260	4085	4085	4085	4085	1
355	20240430	145600	825686175	4070	4085	4085	4070	1549
356	20240430	145500	819366010	4070	4070	4070	4070	0
357	20240430	145400	819366010	4070	4070	4070	4070	4000
358	20240430	145300	803086010	4085	4085	4085	4085	1
359	20240430	145200	803081925	4075	4080	4080	4075	2
360	20240430	145100	803073770	4090	4090	4090	4090	0
361	20240430	145000	803073770	4090	4090	4090	4055	5328
362	20240430	144900	781374005	4090	4090	4090	4090	0
363	20240430	144800	781374005	4090	4070	4090	4070	101
364	20240430	144700	780962915	4070	4070	4090	4070	1001
365	20240430	144600	776888825	4070	4080	4080	4070	1000
366	20240430	144500	772813865	4090	4090	4090	4090	0
367	20240430	144400	772813865	4090	4090	4090	4090	5
368	20240430	144300	772793415	4090	4090	4090	4090	0
369	20240430	144200	772793415	4090	4090	4090	4090	0
370	20240430	144100	772793415	4090	4090	4090	4090	60
371	20240430	144000	772548015	4090	4090	4090	4090	1
372	20240430	143900	772543925	4075	4075	4075	4075	0
373	20240430	143800	772543925	4075	4075	4075	4075	0
374	20240430	143700	772543925	4075	4090	4090	4075	245
375	20240430	143600	771545535	4075	4085	4085	4075	981
376	20240430	143500	767543320	4090	4090	4090	4090	300
377	20240430	143400	766316320	4085	4085	4085	4085	0
378	20240430	143300	766316320	4085	4085	4085	4085	0
379	20240430	143200	766316320	4085	4085	4085	4085	219
380	20240430	143100	765421705	4090	4090	4090	4090	0
381	20240430	143000	765421705	4090	4090	4090	4090	13
382	20240430	142900	765368535	4090	4090	4090	4090	0
383	20240430	142800	765368535	4090	4090	4090	4090	0
384	20240430	142700	765368535	4090	4090	4090	4090	0
385	20240430	142600	765368535	4090	4090	4090	4090	25
386	20240430	142500	765266285	4085	4085	4085	4085	0
387	20240430	142400	765266285	4085	4085	4085	4085	0
388	20240430	142300	765266285	4085	4085	4085	4085	0
389	20240430	142200	765266285	4085	4085	4085	4085	0
390	20240430	142100	765266285	4085	4085	4085	4085	200
391	20240430	142000	764449285	4085	4085	4085	4085	0
392	20240430	141900	764449285	4085	4090	4095	4085	1481
393	20240430	141800	758389740	4090	4090	4090	4090	0
394	20240430	141700	758389740	4090	4090	4090	4090	10
395	20240430	141600	758348840	4090	4090	4090	4090	0
396	20240430	141500	758348840	4090	4090	4090	4090	3608
397	20240430	141400	743592120	4095	4095	4095	4095	0
398	20240430	141300	743592120	4095	4095	4095	4095	0
399	20240430	141200	743592120	4095	4095	4095	4095	598
400	20240430	141100	741143310	4100	4100	4100	4100	0
401	20240430	141000	741143310	4100	4100	4100	4100	1
402	20240430	140900	741139210	4100	4100	4100	4100	0
403	20240430	140800	741139210	4100	4100	4100	4100	1
404	20240430	140700	741135110	4100	4100	4100	4100	11
405	20240430	140600	741090010	4100	4100	4100	4100	10
406	20240430	140500	741049010	4095	4095	4095	4095	163
407	20240430	140400	740381525	4100	4100	4100	4100	1
408	20240430	140300	740377425	4095	4095	4095	4095	731
409	20240430	140200	737383980	4090	4090	4090	4090	2
410	20240430	140100	737375800	4095	4095	4095	4095	0
411	20240430	140000	737375800	4095	4095	4095	4095	0
412	20240430	135900	737375800	4095	4095	4095	4095	2
413	20240430	135800	737367610	4090	4090	4090	4090	0
414	20240430	135700	737367610	4090	4085	4090	4085	3150
415	20240430	135600	724484170	4090	4095	4095	4090	131
416	20240430	135500	723948330	4095	4095	4095	4095	400
417	20240430	135400	722310330	4095	4095	4095	4095	0
418	20240430	135300	722310330	4095	4095	4095	4095	107
419	20240430	135200	721872165	4090	4090	4090	4090	100
420	20240430	135100	721463165	4095	4095	4095	4095	0
421	20240430	135000	721463165	4095	4095	4095	4095	0
422	20240430	134900	721463165	4095	4095	4095	4095	51
423	20240430	134800	721254320	4095	4095	4095	4095	133
424	20240430	134700	720709685	4080	4080	4080	4080	400
425	20240430	134600	719077685	4080	4085	4085	4080	260
426	20240430	134500	718016205	4085	4085	4085	4085	45
427	20240430	134400	717832380	4100	4100	4100	4100	1
428	20240430	134300	717828280	4100	4100	4100	4100	0
429	20240430	134200	717828280	4100	4100	4100	4100	0
430	20240430	134100	717828280	4100	4100	4100	4100	0
431	20240430	134000	717828280	4100	4100	4100	4100	0
432	20240430	133900	717828280	4100	4100	4100	4100	379
433	20240430	133800	716274380	4100	4100	4100	4100	114
434	20240430	133700	715806980	4100	4100	4100	4100	0
435	20240430	133600	715806980	4100	4100	4100	4100	6
436	20240430	133500	715782380	4085	4085	4085	4085	72
437	20240430	133400	715488260	4085	4090	4090	4085	29
438	20240430	133300	715369685	4090	4090	4090	4090	0
439	20240430	133200	715369685	4090	4090	4090	4090	9
440	20240430	133100	715332875	4100	4100	4100	4100	240
441	20240430	133000	714348875	4095	4095	4095	4095	34
442	20240430	132900	714209645	4100	4100	4100	4100	0
443	20240430	132800	714209645	4100	4100	4100	4100	10
444	20240430	132700	714168645	4095	4095	4095	4095	1
445	20240430	132600	714164550	4100	4100	4100	4100	1
446	20240430	132500	714160450	4100	4100	4100	4100	0
447	20240430	132400	714160450	4100	4100	4100	4100	0
448	20240430	132300	714160450	4100	4100	4100	4100	347
449	20240430	132200	712737750	4090	4090	4090	4090	10
450	20240430	132100	712696850	4090	4090	4090	4090	20
451	20240430	132000	712615050	4100	4090	4100	4090	171
452	20240430	131900	711915650	4100	4100	4100	4100	1
453	20240430	131800	711911550	4095	4095	4095	4095	1
454	20240430	131700	711907455	4090	4090	4090	4090	246
455	20240430	131600	710901315	4095	4095	4095	4095	4
456	20240430	131500	710884935	4090	4090	4090	4090	60
457	20240430	131400	710639535	4090	4095	4095	4090	242
458	20240430	131300	709648795	4100	4100	4100	4100	0
459	20240430	131200	709648795	4100	4100	4100	4100	5
460	20240430	131100	709628295	4100	4100	4100	4100	2
461	20240430	131000	709620095	4095	4095	4095	4095	0
462	20240430	130900	709620095	4095	4095	4095	4095	0
463	20240430	130800	709620095	4095	4095	4095	4095	10
464	20240430	130700	709579145	4095	4095	4095	4095	0
465	20240430	130600	709579145	4095	4100	4100	4095	6
466	20240430	130500	709554570	4095	4095	4095	4095	239
467	20240430	130400	708575865	4095	4095	4095	4095	4
468	20240430	130300	708559485	4100	4100	4100	4100	0
469	20240430	130200	708559485	4100	4100	4100	4100	0
470	20240430	130100	708559485	4100	4080	4100	4080	642
471	20240430	130000	705940105	4090	4090	4090	4080	1132
472	20240430	125900	701314175	4090	4090	4090	4090	600
473	20240430	125800	698860175	4100	4100	4100	4100	200
474	20240430	125700	698040175	4100	4100	4100	4100	3
475	20240430	125600	698027875	4100	4095	4100	4095	260
476	20240430	125500	696961995	4095	4095	4095	4095	350
477	20240430	125400	695528745	4095	4100	4100	4095	101
478	20240430	125300	695115145	4100	4100	4100	4100	10
479	20240430	125200	695074145	4100	4100	4100	4100	0
480	20240430	125100	695074145	4100	4100	4100	4100	50
481	20240430	125000	694869145	4100	4100	4100	4100	0
482	20240430	124900	694869145	4100	4100	4100	4100	0
483	20240430	124800	694869145	4100	4100	4100	4100	0
484	20240430	124700	694869145	4100	4100	4100	4100	0
485	20240430	124600	694869145	4100	4100	4100	4100	0
486	20240430	124500	694869145	4100	4100	4100	4100	5
487	20240430	124400	694848645	4110	4110	4110	4110	0
488	20240430	124300	694848645	4110	4110	4110	4110	0
489	20240430	124200	694848645	4110	4095	4110	4095	247
490	20240430	124100	693837165	4095	4095	4095	4095	286
491	20240430	124000	692665995	4100	4100	4100	4100	581
492	20240430	123900	690283895	4105	4105	4105	4105	0
493	20240430	123800	690283895	4105	4105	4105	4105	0
494	20240430	123700	690283895	4105	4105	4105	4105	5
495	20240430	123600	690263370	4105	4105	4105	4105	50
496	20240430	123500	690058120	4105	4105	4105	4105	0
497	20240430	123400	690058120	4105	4105	4105	4105	50
498	20240430	123300	689852870	4115	4115	4115	4115	0
499	20240430	123200	689852870	4115	4115	4115	4115	0
500	20240430	123100	689852870	4115	4115	4115	4115	58
501	20240430	123000	689614200	4115	4115	4115	4115	0
502	20240430	122900	689614200	4115	4115	4115	4115	5
503	20240430	122800	689593625	4125	4125	4125	4125	0
504	20240430	122700	689593625	4125	4125	4125	4125	0
505	20240430	122600	689593625	4125	4125	4125	4125	1
506	20240430	122500	689589500	4120	4115	4120	4115	2084
507	20240430	122400	681012015	4100	4100	4100	4100	0
508	20240430	122300	681012015	4100	4100	4100	4100	0
509	20240430	122200	681012015	4100	4100	4100	4100	3
510	20240430	122100	680999715	4100	4100	4100	4100	0
511	20240430	122000	680999715	4100	4100	4100	4100	0
512	20240430	121900	680999715	4100	4100	4100	4100	0
513	20240430	121800	680999715	4100	4100	4100	4100	0
514	20240430	121700	680999715	4100	4115	4115	4100	61
515	20240430	121600	680748715	4115	4115	4115	4115	0
516	20240430	121500	680748715	4115	4110	4115	4110	240
517	20240430	121400	679762310	4110	4110	4110	4110	3
518	20240430	121300	679749980	4110	4110	4110	4110	0
519	20240430	121200	679749980	4110	4110	4110	4110	2
520	20240430	121100	679741760	4095	4095	4095	4095	0
521	20240430	121000	679741760	4095	4095	4095	4095	243
522	20240430	120900	678746675	4095	4095	4095	4095	0
523	20240430	120800	678746675	4095	4110	4110	4095	997
524	20240430	120700	674660995	4105	4105	4105	4105	180
525	20240430	120600	673922095	4110	4110	4110	4110	0
526	20240430	120500	673922095	4110	4110	4110	4110	7
527	20240430	120400	673893325	4110	4110	4110	4110	0
528	20240430	120300	673893325	4110	4110	4110	4110	0
529	20240430	120200	673893325	4110	4110	4110	4110	4
530	20240430	120100	673876885	4110	4110	4110	4110	0
531	20240430	120000	673876885	4110	4110	4110	4110	0
532	20240430	115900	673876885	4110	4110	4110	4110	2
533	20240430	115800	673868665	4110	4110	4110	4110	0
534	20240430	115700	673868665	4110	4110	4110	4110	0
535	20240430	115600	673868665	4110	4110	4110	4110	50
536	20240430	115500	673663165	4110	4110	4110	4110	0
537	20240430	115400	673663165	4110	4110	4110	4110	0
538	20240430	115300	673663165	4110	4110	4110	4110	35
539	20240430	115200	673519315	4110	4110	4110	4110	0
540	20240430	115100	673519315	4110	4110	4110	4110	10
541	20240430	115000	673478215	4105	4105	4105	4105	0
542	20240430	114900	673478215	4105	4105	4105	4105	0
543	20240430	114800	673478215	4105	4105	4105	4105	211
544	20240430	114700	672612060	4110	4110	4110	4110	0
545	20240430	114600	672612060	4110	4110	4110	4110	59
546	20240430	114500	672369570	4105	4105	4105	4105	0
547	20240430	114400	672369570	4105	4105	4105	4105	0
548	20240430	114300	672369570	4105	4105	4105	4105	59
549	20240430	114200	672127375	4115	4115	4115	4115	0
550	20240430	114100	672127375	4115	4115	4115	4115	1
551	20240430	114000	672123260	4105	4105	4105	4105	500
552	20240430	113900	670070760	4105	4105	4105	4105	0
553	20240430	113800	670070760	4105	4105	4105	4105	0
554	20240430	113700	670070760	4105	4105	4105	4105	0
555	20240430	113600	670070760	4105	4105	4105	4105	6
556	20240430	113500	670046130	4105	4115	4115	4105	12
557	20240430	113400	669996850	4110	4110	4110	4110	10
558	20240430	113300	669955750	4105	4105	4105	4105	0
559	20240430	113200	669955750	4105	4105	4105	4105	200
560	20240430	113100	669134750	4115	4115	4115	4115	0
561	20240430	113000	669134750	4115	4115	4115	4115	1
562	20240430	112900	669130635	4105	4105	4105	4105	0
563	20240430	112800	669130635	4105	4115	4115	4105	310
564	20240430	112700	667857985	4115	4115	4115	4115	0
565	20240430	112600	667857985	4115	4115	4115	4115	0
566	20240430	112500	667857985	4115	4105	4115	4105	21
567	20240430	112400	667771770	4105	4105	4105	4105	10
568	20240430	112300	667730720	4115	4115	4115	4115	70
569	20240430	112200	667442670	4115	4115	4115	4115	1
570	20240430	112100	667438555	4115	4115	4115	4115	0
571	20240430	112000	667438555	4115	4115	4115	4105	4
572	20240430	111900	667422105	4115	4115	4115	4115	44
573	20240430	111800	667241045	4115	4115	4115	4115	0
574	20240430	111700	667241045	4115	4115	4115	4115	0
575	20240430	111600	667241045	4115	4115	4115	4115	0
576	20240430	111500	667241045	4115	4115	4115	4115	0
577	20240430	111400	667241045	4115	4110	4115	4110	170
578	20240430	111300	666541530	4110	4110	4110	4110	0
579	20240430	111200	666541530	4110	4110	4110	4110	0
580	20240430	111100	666541530	4110	4110	4110	4110	0
581	20240430	111000	666541530	4110	4110	4110	4110	0
582	20240430	110900	666541530	4110	4110	4110	4110	0
583	20240430	110800	666541530	4110	4110	4110	4110	0
584	20240430	110700	666541530	4110	4110	4110	4110	0
585	20240430	110600	666541530	4110	4110	4110	4110	0
586	20240430	110500	666541530	4110	4110	4110	4110	0
587	20240430	110400	666541530	4110	4110	4110	4110	0
588	20240430	110300	666541530	4110	4110	4110	4110	2
589	20240430	110200	666533310	4115	4115	4115	4115	50
590	20240430	110100	666327560	4115	4115	4115	4115	1
591	20240430	110000	666323445	4110	4110	4110	4110	0
592	20240430	105900	666323445	4110	4110	4110	4110	0
593	20240430	105800	666323445	4110	4110	4115	4110	179
594	20240430	105700	665587745	4110	4115	4115	4110	67
595	20240430	105600	665312370	4115	4115	4115	4115	0
596	20240430	105500	665312370	4115	4115	4115	4115	80
597	20240430	105400	664983170	4095	4100	4100	4095	100
598	20240430	105300	664573570	4100	4105	4105	4100	10000
599	20240430	105200	623566920	4105	4105	4105	4105	0
600	20240430	105100	623566920	4105	4105	4105	4105	70
601	20240430	105000	623279570	4100	4110	4110	4100	1945
602	20240430	104900	615285720	4100	4100	4100	4100	0
603	20240430	104800	615285720	4100	4100	4100	4100	49
604	20240430	104700	615084820	4095	4095	4095	4095	50
605	20240430	104600	614880070	4100	4100	4100	4100	1584
606	20240430	104500	608385670	4100	4100	4100	4100	1020
607	20240430	104400	604203670	4110	4105	4110	4105	2
608	20240430	104300	604195455	4110	4095	4110	4095	2576
609	20240430	104200	593609190	4095	4110	4110	4095	3037
610	20240430	104100	581131610	4125	4125	4125	4125	96
611	20240430	104000	580735610	4125	4125	4125	4125	90
612	20240430	103900	580364360	4130	4130	4130	4130	7
613	20240430	103800	580335450	4130	4130	4130	4130	0
614	20240430	103700	580335450	4130	4130	4130	4130	0
615	20240430	103600	580335450	4130	4130	4130	4130	0
616	20240430	103500	580335450	4130	4130	4130	4130	0
617	20240430	103400	580335450	4130	4130	4130	4130	1
618	20240430	103300	580331320	4115	4115	4115	4115	0
619	20240430	103200	580331320	4115	4115	4115	4115	768
620	20240430	103100	577171000	4115	4115	4115	4115	200
621	20240430	103000	576348000	4115	4115	4115	4115	5
622	20240430	102900	576327425	4100	4105	4105	4100	502
623	20240430	102800	574268815	4105	4105	4105	4105	39
624	20240430	102700	574108720	4110	4110	4110	4110	245
625	20240430	102600	573101770	4095	4095	4095	4095	0
626	20240430	102500	573101770	4095	4095	4095	4095	0
627	20240430	102400	573101770	4095	4095	4095	4095	0
628	20240430	102300	573101770	4095	4095	4095	4095	0
629	20240430	102200	573101770	4095	4095	4095	4095	0
630	20240430	102100	573101770	4095	4095	4095	4095	0
631	20240430	102000	573101770	4095	4095	4095	4095	20
632	20240430	101900	573019870	4095	4100	4100	4095	20
633	20240430	101800	572937955	4115	4110	4115	4095	501
634	20240430	101700	570880335	4115	4115	4115	4115	0
635	20240430	101600	570880335	4115	4115	4115	4115	0
636	20240430	101500	570880335	4115	4105	4115	4090	2829
637	20240430	101400	559283620	4110	4110	4110	4110	0
638	20240430	101300	559283620	4110	4110	4110	4110	166
639	20240430	101200	558601360	4110	4110	4110	4110	2
640	20240430	101100	558593140	4110	4110	4110	4110	0
641	20240430	101000	558593140	4110	4115	4115	4110	251
642	20240430	100900	557560545	4115	4130	4130	4115	3398
643	20240430	100800	543544860	4115	4125	4125	4115	32
644	20240430	100700	543413160	4130	4120	4130	4120	598
645	20240430	100600	540949380	4125	4125	4125	4125	26
646	20240430	100500	540842130	4130	4130	4130	4130	0
647	20240430	100400	540842130	4130	4125	4130	4125	6
648	20240430	100300	540817355	4130	4130	4130	4130	35
649	20240430	100200	540672805	4130	4130	4130	4130	0
650	20240430	100100	540672805	4130	4130	4130	4130	685
651	20240430	100000	537843755	4130	4130	4130	4130	1
652	20240430	095900	537839625	4130	4125	4130	4125	270
653	20240430	095800	536725050	4125	4130	4130	4125	587
654	20240430	095700	534300815	4140	4140	4140	4140	4
655	20240430	095600	534284255	4140	4140	4140	4140	103
656	20240430	095500	533857835	4140	4140	4140	4140	29
657	20240430	095400	533737775	4145	4140	4145	4135	453
658	20240430	095300	531864090	4140	4145	4145	4140	23
659	20240430	095200	531768765	4145	4140	4145	4140	136
660	20240430	095100	531205720	4140	4135	4140	4135	2696
661	20240430	095000	520045930	4135	4135	4135	4135	602
662	20240430	094900	517556660	4140	4140	4140	4135	572
663	20240430	094800	515189390	4140	4130	4140	4130	2937
664	20240430	094700	503043900	4130	4125	4130	4125	87
665	20240430	094600	502684640	4110	4110	4110	4110	0
666	20240430	094500	502684640	4110	4110	4110	4110	4
667	20240430	094400	502668200	4110	4110	4110	4110	16
668	20240430	094300	502602440	4110	4125	4130	4105	1290
669	20240430	094200	497283740	4105	4125	4125	4105	921
670	20240430	094100	493488820	4125	4125	4125	4125	7
671	20240430	094000	493459945	4125	4115	4125	4105	438
672	20240430	093900	491659640	4105	4105	4105	4105	0
673	20240430	093800	491659640	4105	4125	4125	4105	525
674	20240430	093700	489503315	4125	4095	4125	4090	3568
675	20240430	093600	474906180	4095	4110	4110	4095	5917
676	20240430	093500	450664050	4110	4110	4110	4110	392
677	20240430	093400	449052930	4110	4125	4125	4110	1730
678	20240430	093300	441928790	4130	4130	4130	4130	124
679	20240430	093200	441416670	4130	4130	4130	4130	774
680	20240430	093100	438220050	4130	4130	4130	4130	11
681	20240430	093000	438174620	4135	4135	4135	4135	280
682	20240430	092900	437016820	4135	4130	4135	4130	1656
683	20240430	092800	430172700	4135	4135	4135	4135	4
684	20240430	092700	430156160	4120	4120	4120	4120	0
685	20240430	092600	430156160	4120	4130	4130	4120	286
686	20240430	092500	428975020	4120	4120	4130	4120	226
687	20240430	092400	428042700	4120	4140	4140	4120	3876
688	20240430	092300	412044905	4140	4135	4140	4135	271
689	20240430	092200	410922970	4135	4135	4140	4135	48
690	20240430	092100	410724480	4135	4145	4145	4135	1167
691	20240430	092000	405895185	4145	4145	4150	4145	1157
692	20240430	091900	401098420	4145	4145	4150	4145	4533
693	20240430	091800	382290550	4140	4135	4145	4135	1755
694	20240430	091700	375019520	4135	4120	4135	4120	1469
695	20240430	091600	368957890	4105	4110	4110	4105	710
696	20240430	091500	366039835	4120	4105	4120	4105	1739
697	20240430	091400	358898490	4110	4120	4120	4110	1034
698	20240430	091300	354647655	4120	4120	4130	4120	457
699	20240430	091200	352762535	4120	4120	4120	4120	124
700	20240430	091100	352251655	4135	4135	4135	4130	514
701	20240430	091000	350126765	4135	4115	4135	4115	991
702	20240430	090900	346044265	4115	4120	4120	4110	1669
703	20240430	090800	339177605	4115	4145	4145	4115	6324
704	20240430	090700	313048790	4150	4145	4150	4145	950
705	20240430	090600	309108375	4145	4160	4160	4145	1381
706	20240430	090500	303376940	4160	4150	4165	4145	1145
707	20240430	090400	298611075	4170	4150	4170	4140	8270
708	20240430	090300	264224620	4145	4150	4150	4120	2702
709	20240430	090200	253039495	4150	4110	4150	4080	19389
710	20240430	090100	173040570	4110	4080	4110	4080	8758
711	20240430	090000	137183265	4075	4015	4085	4015	34050