KissMeData/303030/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210800	423202452	1659	1659	1659	1659	9144
3	20240430	210700	423202452	1659	1659	1659	1659	0
4	20240430	210600	423202452	1659	1659	1659	1659	0
5	20240430	210500	423202452	1659	1659	1659	1659	0
6	20240430	210400	423202452	1659	1659	1659	1659	0
7	20240430	210300	423202452	1659	1659	1659	1659	0
8	20240430	210200	423202452	1659	1659	1659	1659	0
9	20240430	210100	423202452	1659	1659	1659	1659	0
10	20240430	210000	423202452	1659	1659	1659	1659	0
11	20240430	205900	423202452	1659	1659	1659	1659	0
12	20240430	205800	423202452	1659	1659	1659	1659	0
13	20240430	205700	423202452	1659	1659	1659	1659	0
14	20240430	205600	423202452	1659	1659	1659	1659	0
15	20240430	205500	423202452	1659	1659	1659	1659	0
16	20240430	205400	423202452	1659	1659	1659	1659	0
17	20240430	205300	423202452	1659	1659	1659	1659	0
18	20240430	205200	423202452	1659	1659	1659	1659	0
19	20240430	205100	423202452	1659	1659	1659	1659	0
20	20240430	205000	423202452	1659	1659	1659	1659	0
21	20240430	204900	423202452	1659	1659	1659	1659	0
22	20240430	204800	423202452	1659	1659	1659	1659	0
23	20240430	204700	423202452	1659	1659	1659	1659	0
24	20240430	204600	423202452	1659	1659	1659	1659	0
25	20240430	204500	423202452	1659	1659	1659	1659	0
26	20240430	204400	423202452	1659	1659	1659	1659	0
27	20240430	204300	423202452	1659	1659	1659	1659	0
28	20240430	204200	423202452	1659	1659	1659	1659	0
29	20240430	204100	423202452	1659	1659	1659	1659	0
30	20240430	204000	423202452	1659	1659	1659	1659	0
31	20240430	203900	423202452	1659	1659	1659	1659	0
32	20240430	203800	423202452	1659	1659	1659	1659	9144
33	20240430	203700	423202452	1659	1659	1659	1659	0
34	20240430	203600	423202452	1659	1659	1659	1659	0
35	20240430	203500	423202452	1659	1659	1659	1659	0
36	20240430	203400	423202452	1659	1659	1659	1659	0
37	20240430	203300	423202452	1659	1659	1659	1659	0
38	20240430	203200	423202452	1659	1659	1659	1659	0
39	20240430	203100	423202452	1659	1659	1659	1659	0
40	20240430	203000	423202452	1659	1659	1659	1659	0
41	20240430	202900	423202452	1659	1659	1659	1659	0
42	20240430	202800	423202452	1659	1659	1659	1659	0
43	20240430	202700	423202452	1659	1659	1659	1659	0
44	20240430	202600	423202452	1659	1659	1659	1659	0
45	20240430	202500	423202452	1659	1659	1659	1659	0
46	20240430	202400	423202452	1659	1659	1659	1659	0
47	20240430	202300	423202452	1659	1659	1659	1659	0
48	20240430	202200	423202452	1659	1659	1659	1659	0
49	20240430	202100	423202452	1659	1659	1659	1659	0
50	20240430	202000	423202452	1659	1659	1659	1659	0
51	20240430	201900	423202452	1659	1659	1659	1659	0
52	20240430	201800	423202452	1659	1659	1659	1659	0
53	20240430	201700	423202452	1659	1659	1659	1659	0
54	20240430	201600	423202452	1659	1659	1659	1659	0
55	20240430	201500	423202452	1659	1659	1659	1659	0
56	20240430	201400	423202452	1659	1659	1659	1659	0
57	20240430	201300	423202452	1659	1659	1659	1659	0
58	20240430	201200	423202452	1659	1659	1659	1659	0
59	20240430	201100	423202452	1659	1659	1659	1659	0
60	20240430	201000	423202452	1659	1659	1659	1659	0
61	20240430	200900	423202452	1659	1659	1659	1659	0
62	20240430	200800	423202452	1659	1659	1659	1659	9144
63	20240430	200700	423202452	1659	1659	1659	1659	0
64	20240430	200600	423202452	1659	1659	1659	1659	0
65	20240430	200500	423202452	1659	1659	1659	1659	0
66	20240430	200400	423202452	1659	1659	1659	1659	0
67	20240430	200300	423202452	1659	1659	1659	1659	0
68	20240430	200200	423202452	1659	1659	1659	1659	0
69	20240430	200100	423202452	1659	1659	1659	1659	0
70	20240430	200000	423202452	1659	1659	1659	1659	0
71	20240430	195900	423202452	1659	1659	1659	1659	0
72	20240430	195800	423202452	1659	1659	1659	1659	0
73	20240430	195700	423202452	1659	1659	1659	1659	0
74	20240430	195600	423202452	1659	1659	1659	1659	0
75	20240430	195500	423202452	1659	1659	1659	1659	0
76	20240430	195400	423202452	1659	1659	1659	1659	0
77	20240430	195300	423202452	1659	1659	1659	1659	0
78	20240430	195200	423202452	1659	1659	1659	1659	0
79	20240430	195100	423202452	1659	1659	1659	1659	0
80	20240430	195000	423202452	1659	1659	1659	1659	0
81	20240430	194900	423202452	1659	1659	1659	1659	0
82	20240430	194800	423202452	1659	1659	1659	1659	0
83	20240430	194700	423202452	1659	1659	1659	1659	0
84	20240430	194600	423202452	1659	1659	1659	1659	0
85	20240430	194500	423202452	1659	1659	1659	1659	0
86	20240430	194400	423202452	1659	1659	1659	1659	0
87	20240430	194300	423202452	1659	1659	1659	1659	0
88	20240430	194200	423202452	1659	1659	1659	1659	0
89	20240430	194100	423202452	1659	1659	1659	1659	0
90	20240430	194000	423202452	1659	1659	1659	1659	0
91	20240430	193900	423202452	1659	1659	1659	1659	0
92	20240430	193800	423202452	1659	1659	1659	1659	9144
93	20240430	193700	423202452	1659	1659	1659	1659	0
94	20240430	193600	423202452	1659	1659	1659	1659	0
95	20240430	193500	423202452	1659	1659	1659	1659	0
96	20240430	193400	423202452	1659	1659	1659	1659	0
97	20240430	193300	423202452	1659	1659	1659	1659	0
98	20240430	193200	423202452	1659	1659	1659	1659	0
99	20240430	193100	423202452	1659	1659	1659	1659	0
100	20240430	193000	423202452	1659	1659	1659	1659	0
101	20240430	192900	423202452	1659	1659	1659	1659	0
102	20240430	192800	423202452	1659	1659	1659	1659	0
103	20240430	192700	423202452	1659	1659	1659	1659	0
104	20240430	192600	423202452	1659	1659	1659	1659	0
105	20240430	192500	423202452	1659	1659	1659	1659	0
106	20240430	192400	423202452	1659	1659	1659	1659	0
107	20240430	192300	423202452	1659	1659	1659	1659	0
108	20240430	192200	423202452	1659	1659	1659	1659	0
109	20240430	192100	423202452	1659	1659	1659	1659	0
110	20240430	192000	423202452	1659	1659	1659	1659	0
111	20240430	191900	423202452	1659	1659	1659	1659	0
112	20240430	191800	423202452	1659	1659	1659	1659	0
113	20240430	191700	423202452	1659	1659	1659	1659	0
114	20240430	191600	423202452	1659	1659	1659	1659	0
115	20240430	191500	423202452	1659	1659	1659	1659	0
116	20240430	191400	423202452	1659	1659	1659	1659	0
117	20240430	191300	423202452	1659	1659	1659	1659	0
118	20240430	191200	423202452	1659	1659	1659	1659	0
119	20240430	191100	423202452	1659	1659	1659	1659	0
120	20240430	191000	423202452	1659	1659	1659	1659	0
121	20240430	190900	423202452	1659	1659	1659	1659	0
122	20240430	190800	423202452	1659	1659	1659	1659	9144
123	20240430	190700	423202452	1659	1659	1659	1659	0
124	20240430	190600	423202452	1659	1659	1659	1659	0
125	20240430	190500	423202452	1659	1659	1659	1659	0
126	20240430	190400	423202452	1659	1659	1659	1659	0
127	20240430	190300	423202452	1659	1659	1659	1659	0
128	20240430	190200	423202452	1659	1659	1659	1659	0
129	20240430	190100	423202452	1659	1659	1659	1659	0
130	20240430	190000	423202452	1659	1659	1659	1659	0
131	20240430	185900	423202452	1659	1659	1659	1659	0
132	20240430	185800	423202452	1659	1659	1659	1659	0
133	20240430	185700	423202452	1659	1659	1659	1659	0
134	20240430	185600	423202452	1659	1659	1659	1659	0
135	20240430	185500	423202452	1659	1659	1659	1659	0
136	20240430	185400	423202452	1659	1659	1659	1659	0
137	20240430	185300	423202452	1659	1659	1659	1659	0
138	20240430	185200	423202452	1659	1659	1659	1659	0
139	20240430	185100	423202452	1659	1659	1659	1659	0
140	20240430	185000	423202452	1659	1659	1659	1659	0
141	20240430	184900	423202452	1659	1659	1659	1659	0
142	20240430	184800	423202452	1659	1659	1659	1659	0
143	20240430	184700	423202452	1659	1659	1659	1659	0
144	20240430	184600	423202452	1659	1659	1659	1659	0
145	20240430	184500	423202452	1659	1659	1659	1659	0
146	20240430	184400	423202452	1659	1659	1659	1659	0
147	20240430	184300	423202452	1659	1659	1659	1659	0
148	20240430	184200	423202452	1659	1659	1659	1659	0
149	20240430	184100	423202452	1659	1659	1659	1659	0
150	20240430	184000	423202452	1659	1659	1659	1659	0
151	20240430	183900	423202452	1659	1659	1659	1659	0
152	20240430	183800	423202452	1659	1659	1659	1659	9144
153	20240430	183700	423202452	1659	1659	1659	1659	0
154	20240430	183600	423202452	1659	1659	1659	1659	0
155	20240430	183500	423202452	1659	1659	1659	1659	0
156	20240430	183400	423202452	1659	1659	1659	1659	0
157	20240430	183300	423202452	1659	1659	1659	1659	0
158	20240430	183200	423202452	1659	1659	1659	1659	0
159	20240430	183100	423202452	1659	1659	1659	1659	0
160	20240430	183000	423202452	1659	1659	1659	1659	0
161	20240430	182900	423202452	1659	1659	1659	1659	0
162	20240430	182800	423202452	1659	1659	1659	1659	0
163	20240430	182700	423202452	1659	1659	1659	1659	0
164	20240430	182600	423202452	1659	1659	1659	1659	0
165	20240430	182500	423202452	1659	1659	1659	1659	0
166	20240430	182400	423202452	1659	1659	1659	1659	0
167	20240430	182300	423202452	1659	1659	1659	1659	0
168	20240430	182200	423202452	1659	1659	1659	1659	0
169	20240430	182100	423202452	1659	1659	1659	1659	0
170	20240430	182000	423202452	1659	1659	1659	1659	0
171	20240430	181900	423202452	1659	1659	1659	1659	0
172	20240430	181800	423202452	1659	1659	1659	1659	0
173	20240430	181700	423202452	1659	1659	1659	1659	0
174	20240430	181600	423202452	1659	1659	1659	1659	0
175	20240430	181500	423202452	1659	1659	1659	1659	0
176	20240430	181400	423202452	1659	1659	1659	1659	0
177	20240430	181300	423202452	1659	1659	1659	1659	0
178	20240430	181200	423202452	1659	1659	1659	1659	0
179	20240430	181100	423202452	1659	1659	1659	1659	0
180	20240430	181000	423202452	1659	1659	1659	1659	0
181	20240430	180900	423202452	1659	1659	1659	1659	0
182	20240430	180800	423202452	1659	1659	1659	1659	9144
183	20240430	180700	423202452	1659	1659	1659	1659	0
184	20240430	180600	423202452	1659	1659	1659	1659	0
185	20240430	180500	423202452	1659	1659	1659	1659	0
186	20240430	180400	423202452	1659	1659	1659	1659	0
187	20240430	180300	423202452	1659	1659	1659	1659	0
188	20240430	180200	423202452	1659	1659	1659	1659	0
189	20240430	180100	423202452	1659	1659	1659	1659	0
190	20240430	180000	423202452	1659	1659	1659	1659	0
191	20240430	175900	423202452	1659	1659	1659	1659	0
192	20240430	175800	423202452	1659	1659	1659	1659	0
193	20240430	175700	423202452	1659	1659	1659	1659	0
194	20240430	175600	423202452	1659	1659	1659	1659	0
195	20240430	175500	423202452	1659	1659	1659	1659	0
196	20240430	175400	423202452	1659	1659	1659	1659	0
197	20240430	175300	423202452	1659	1659	1659	1659	0
198	20240430	175200	423202452	1659	1659	1659	1659	0
199	20240430	175100	423202452	1659	1659	1659	1659	0
200	20240430	175000	423202452	1659	1659	1659	1659	0
201	20240430	174900	423202452	1659	1659	1659	1659	0
202	20240430	174800	423202452	1659	1659	1659	1659	0
203	20240430	174700	423202452	1659	1659	1659	1659	0
204	20240430	174600	423202452	1659	1659	1659	1659	0
205	20240430	174500	423202452	1659	1659	1659	1659	0
206	20240430	174400	423202452	1659	1659	1659	1659	0
207	20240430	174300	423202452	1659	1659	1659	1659	0
208	20240430	174200	423202452	1659	1659	1659	1659	0
209	20240430	174100	423202452	1659	1659	1659	1659	0
210	20240430	174000	423202452	1659	1659	1659	1659	0
211	20240430	173900	423202452	1659	1659	1659	1659	0
212	20240430	173800	423202452	1659	1659	1659	1659	9144
213	20240430	173700	423202452	1659	1659	1659	1659	0
214	20240430	173600	423202452	1659	1659	1659	1659	0
215	20240430	173500	423202452	1659	1659	1659	1659	0
216	20240430	173400	423202452	1659	1659	1659	1659	0
217	20240430	173300	423202452	1659	1659	1659	1659	0
218	20240430	173200	423202452	1659	1659	1659	1659	0
219	20240430	173100	423202452	1659	1659	1659	1659	0
220	20240430	173000	423202452	1659	1659	1659	1659	0
221	20240430	172900	423202452	1659	1659	1659	1659	0
222	20240430	172800	423202452	1659	1659	1659	1659	0
223	20240430	172700	423202452	1659	1659	1659	1659	0
224	20240430	172600	423202452	1659	1659	1659	1659	0
225	20240430	172500	423202452	1659	1659	1659	1659	0
226	20240430	172400	423202452	1659	1659	1659	1659	0
227	20240430	172300	423202452	1659	1659	1659	1659	0
228	20240430	172200	423202452	1659	1659	1659	1659	0
229	20240430	172100	423202452	1659	1659	1659	1659	0
230	20240430	172000	423202452	1659	1659	1659	1659	0
231	20240430	171900	423202452	1659	1659	1659	1659	0
232	20240430	171800	423202452	1659	1659	1659	1659	0
233	20240430	171700	423202452	1659	1659	1659	1659	0
234	20240430	171600	423202452	1659	1659	1659	1659	0
235	20240430	171500	423202452	1659	1659	1659	1659	0
236	20240430	171400	423202452	1659	1659	1659	1659	0
237	20240430	171300	423202452	1659	1659	1659	1659	0
238	20240430	171200	423202452	1659	1659	1659	1659	0
239	20240430	171100	423202452	1659	1659	1659	1659	0
240	20240430	171000	423202452	1659	1659	1659	1659	0
241	20240430	170900	423202452	1659	1659	1659	1659	0
242	20240430	170800	423202452	1659	1659	1659	1659	9144
243	20240430	170700	423202452	1659	1659	1659	1659	0
244	20240430	170600	423202452	1659	1659	1659	1659	0
245	20240430	170500	423202452	1659	1659	1659	1659	0
246	20240430	170400	423202452	1659	1659	1659	1659	0
247	20240430	170300	423202452	1659	1659	1659	1659	0
248	20240430	170200	423202452	1659	1659	1659	1659	0
249	20240430	170100	423202452	1659	1659	1659	1659	0
250	20240430	170000	423202452	1659	1659	1659	1659	0
251	20240430	165900	423202452	1659	1659	1659	1659	0
252	20240430	165800	423202452	1659	1659	1659	1659	0
253	20240430	165700	423202452	1659	1659	1659	1659	0
254	20240430	165600	423202452	1659	1659	1659	1659	0
255	20240430	165500	423202452	1659	1659	1659	1659	0
256	20240430	165400	423202452	1659	1659	1659	1659	0
257	20240430	165300	423202452	1659	1659	1659	1659	0
258	20240430	165200	423202452	1659	1659	1659	1659	0
259	20240430	165100	423202452	1659	1659	1659	1659	0
260	20240430	165000	423202452	1659	1659	1659	1659	0
261	20240430	164900	423202452	1659	1659	1659	1659	0
262	20240430	164800	423202452	1659	1659	1659	1659	0
263	20240430	164700	423202452	1659	1659	1659	1659	0
264	20240430	164600	423202452	1659	1659	1659	1659	0
265	20240430	164500	423202452	1659	1659	1659	1659	0
266	20240430	164400	423202452	1659	1659	1659	1659	0
267	20240430	164300	423202452	1659	1659	1659	1659	0
268	20240430	164200	423202452	1659	1659	1659	1659	0
269	20240430	164100	423202452	1659	1659	1659	1659	0
270	20240430	164000	423202452	1659	1659	1659	1659	0
271	20240430	163900	423202452	1659	1659	1659	1659	0
272	20240430	163800	423202452	1659	1659	1659	1659	9144
273	20240430	163700	423202452	1659	1659	1659	1659	0
274	20240430	163600	423202452	1659	1659	1659	1659	0
275	20240430	163500	423202452	1659	1659	1659	1659	0
276	20240430	163400	423202452	1659	1659	1659	1659	0
277	20240430	163300	423202452	1659	1659	1659	1659	0
278	20240430	163200	423202452	1659	1659	1659	1659	0
279	20240430	163100	423202452	1659	1659	1659	1659	0
280	20240430	163000	423202452	1659	1659	1659	1659	0
281	20240430	162900	423202452	1659	1659	1659	1659	0
282	20240430	162800	423202452	1659	1659	1659	1659	0
283	20240430	162700	423202452	1659	1659	1659	1659	0
284	20240430	162600	423202452	1659	1659	1659	1659	0
285	20240430	162500	423202452	1659	1659	1659	1659	0
286	20240430	162400	423202452	1659	1659	1659	1659	0
287	20240430	162300	423202452	1659	1659	1659	1659	0
288	20240430	162200	423202452	1659	1659	1659	1659	0
289	20240430	162100	423202452	1659	1659	1659	1659	0
290	20240430	162000	423202452	1659	1659	1659	1659	0
291	20240430	161900	423202452	1659	1659	1659	1659	0
292	20240430	161800	423202452	1659	1659	1659	1659	0
293	20240430	161700	423202452	1659	1659	1659	1659	0
294	20240430	161600	423202452	1659	1659	1659	1659	0
295	20240430	161500	423202452	1659	1659	1659	1659	0
296	20240430	161400	423202452	1659	1659	1659	1659	0
297	20240430	161300	423202452	1659	1659	1659	1659	0
298	20240430	161200	423202452	1659	1659	1659	1659	0
299	20240430	161100	423202452	1659	1659	1659	1659	0
300	20240430	161000	423202452	1659	1659	1659	1659	0
301	20240430	160900	423202452	1659	1659	1659	1659	0
302	20240430	160800	423202452	1659	1659	1659	1659	9144
303	20240430	160700	423202452	1659	1659	1659	1659	0
304	20240430	160600	423202452	1659	1659	1659	1659	0
305	20240430	160500	423202452	1659	1659	1659	1659	0
306	20240430	160400	423202452	1659	1659	1659	1659	0
307	20240430	160300	423202452	1659	1659	1659	1659	0
308	20240430	160200	423202452	1659	1659	1659	1659	0
309	20240430	160100	423202452	1659	1659	1659	1659	0
310	20240430	160000	423202452	1659	1659	1659	1659	0
311	20240430	155900	423202452	1659	1659	1659	1659	0
312	20240430	155800	423202452	1659	1659	1659	1659	0
313	20240430	155700	423202452	1659	1659	1659	1659	0
314	20240430	155600	423202452	1659	1659	1659	1659	0
315	20240430	155500	423202452	1659	1659	1659	1659	0
316	20240430	155400	423202452	1659	1659	1659	1659	0
317	20240430	155300	423202452	1659	1659	1659	1659	0
318	20240430	155200	423202452	1659	1659	1659	1659	0
319	20240430	155100	423202452	1659	1659	1659	1659	0
320	20240430	155000	423202452	1659	1659	1659	1659	0
321	20240430	154900	423202452	1659	1659	1659	1659	0
322	20240430	154800	423202452	1659	1659	1659	1659	0
323	20240430	154700	423202452	1659	1659	1659	1659	0
324	20240430	154600	423202452	1659	1659	1659	1659	0
325	20240430	154500	423202452	1659	1659	1659	1659	0
326	20240430	154400	423202452	1659	1659	1659	1659	0
327	20240430	154300	423202452	1659	1659	1659	1659	0
328	20240430	154200	423202452	1659	1659	1659	1659	0
329	20240430	154100	423202452	1659	1659	1659	1659	0
330	20240430	154000	423202452	1659	1659	1659	1659	0
331	20240430	153900	423202452	1659	1659	1659	1659	0
332	20240430	153800	423202452	1659	1659	1659	1659	9144
333	20240430	153700	423202452	1659	1659	1659	1659	0
334	20240430	153600	423202452	1659	1659	1659	1659	0
335	20240430	153500	423202452	1659	1659	1659	1659	0
336	20240430	153400	423202452	1659	1659	1659	1659	0
337	20240430	153300	423202452	1659	1659	1659	1659	0
338	20240430	153200	423202452	1659	1659	1659	1659	0
339	20240430	153100	423202452	1659	1659	1659	1659	0
340	20240430	153000	423202452	1659	1659	1659	1659	9144
341	20240430	152900	408032556	1667	1667	1667	1667	0
342	20240430	152800	408032556	1667	1667	1667	1667	0
343	20240430	152700	408032556	1667	1667	1667	1667	0
344	20240430	152600	408032556	1667	1667	1667	1667	0
345	20240430	152500	408032556	1667	1667	1667	1667	0
346	20240430	152400	408032556	1667	1667	1667	1667	0
347	20240430	152300	408032556	1667	1667	1667	1667	0
348	20240430	152200	408032556	1667	1667	1667	1667	0
349	20240430	152100	408032556	1667	1667	1667	1667	0
350	20240430	152000	408032556	1667	1667	1667	1667	0
351	20240430	151900	408032556	1667	1668	1668	1667	2205
352	20240430	151800	404354821	1668	1668	1668	1668	1
353	20240430	151700	404353153	1668	1668	1668	1668	1399
354	20240430	151600	402019621	1667	1667	1667	1667	0
355	20240430	151500	402019621	1667	1667	1667	1667	45
356	20240430	151400	401944606	1667	1667	1667	1667	837
357	20240430	151300	400549327	1666	1665	1666	1665	1490
358	20240430	151200	398067147	1665	1665	1665	1665	0
359	20240430	151100	398067147	1665	1665	1665	1665	302
360	20240430	151000	397564317	1665	1665	1665	1665	200
361	20240430	150900	397231317	1665	1665	1665	1665	0
362	20240430	150800	397231317	1665	1665	1665	1665	0
363	20240430	150700	397231317	1665	1664	1665	1664	13
364	20240430	150600	397209682	1665	1665	1665	1665	145
365	20240430	150500	396968257	1664	1664	1664	1664	0
366	20240430	150400	396968257	1664	1664	1664	1664	100
367	20240430	150300	396801857	1665	1665	1665	1665	62
368	20240430	150200	396698627	1666	1666	1666	1666	0
369	20240430	150100	396698627	1666	1666	1666	1666	0
370	20240430	150000	396698627	1666	1666	1666	1666	0
371	20240430	145900	396698627	1666	1664	1666	1664	107
372	20240430	145800	396520565	1665	1664	1665	1664	1170
373	20240430	145700	394573210	1664	1664	1664	1664	6
374	20240430	145600	394563226	1664	1664	1664	1664	1
375	20240430	145500	394561562	1661	1661	1661	1661	500
376	20240430	145400	393731062	1661	1661	1661	1661	300
377	20240430	145300	393232762	1664	1664	1664	1664	0
378	20240430	145200	393232762	1664	1664	1664	1664	0
379	20240430	145100	393232762	1664	1664	1664	1664	1
380	20240430	145000	393231098	1662	1662	1662	1662	0
381	20240430	144900	393231098	1662	1662	1662	1662	0
382	20240430	144800	393231098	1662	1662	1662	1662	411
383	20240430	144700	392548016	1662	1662	1662	1662	2
384	20240430	144600	392544692	1662	1662	1662	1662	0
385	20240430	144500	392544692	1662	1662	1662	1662	1
386	20240430	144400	392543030	1666	1666	1666	1666	1
387	20240430	144300	392541364	1666	1666	1666	1666	0
388	20240430	144200	392541364	1666	1666	1666	1666	274
389	20240430	144100	392084880	1666	1666	1666	1666	50
390	20240430	144000	392001580	1666	1666	1666	1666	0
391	20240430	143900	392001580	1666	1666	1666	1666	0
392	20240430	143800	392001580	1666	1666	1666	1666	0
393	20240430	143700	392001580	1666	1666	1666	1666	0
394	20240430	143600	392001580	1666	1666	1666	1666	0
395	20240430	143500	392001580	1666	1666	1666	1666	0
396	20240430	143400	392001580	1666	1665	1666	1665	231
397	20240430	143300	391616964	1665	1665	1665	1665	36
398	20240430	143200	391557024	1663	1663	1663	1663	97
399	20240430	143100	391395713	1663	1663	1663	1663	10
400	20240430	143000	391379083	1663	1663	1663	1663	0
401	20240430	142900	391379083	1663	1663	1663	1663	5
402	20240430	142800	391370768	1663	1663	1663	1663	0
403	20240430	142700	391370768	1663	1663	1663	1663	0
404	20240430	142600	391370768	1663	1663	1663	1663	0
405	20240430	142500	391370768	1663	1663	1663	1663	0
406	20240430	142400	391370768	1663	1663	1663	1663	618
407	20240430	142300	390343034	1663	1663	1663	1663	501
408	20240430	142200	389509871	1663	1663	1663	1663	10
409	20240430	142100	389493241	1663	1663	1663	1663	30
410	20240430	142000	389443351	1661	1661	1661	1661	0
411	20240430	141900	389443351	1661	1661	1661	1661	0
412	20240430	141800	389443351	1661	1661	1661	1661	0
413	20240430	141700	389443351	1661	1661	1661	1661	0
414	20240430	141600	389443351	1661	1661	1661	1661	2766
415	20240430	141500	384849025	1661	1661	1661	1661	0
416	20240430	141400	384849025	1661	1661	1661	1661	0
417	20240430	141300	384849025	1661	1661	1661	1661	0
418	20240430	141200	384849025	1661	1661	1661	1661	10
419	20240430	141100	384832415	1661	1660	1661	1660	1217
420	20240430	141000	382811978	1659	1660	1660	1659	2990
421	20240430	140900	377851318	1660	1660	1660	1660	10
422	20240430	140800	377834718	1660	1660	1660	1660	1000
423	20240430	140700	376174718	1661	1661	1661	1661	24
424	20240430	140600	376134854	1661	1660	1661	1659	1752
425	20240430	140500	373226024	1661	1661	1661	1661	0
426	20240430	140400	373226024	1661	1663	1663	1661	7
427	20240430	140300	373214387	1666	1666	1666	1666	0
428	20240430	140200	373214387	1666	1661	1666	1661	1410
429	20240430	140100	370872372	1659	1659	1659	1659	0
430	20240430	140000	370872372	1659	1661	1661	1659	4164
431	20240430	135900	363959636	1661	1661	1661	1661	0
432	20240430	135800	363959636	1661	1661	1661	1661	144
433	20240430	135700	363720452	1666	1666	1666	1666	0
434	20240430	135600	363720452	1666	1666	1666	1666	0
435	20240430	135500	363720452	1666	1666	1666	1666	0
436	20240430	135400	363720452	1666	1666	1666	1666	0
437	20240430	135300	363720452	1666	1666	1666	1666	1
438	20240430	135200	363718786	1666	1666	1666	1666	25
439	20240430	135100	363677136	1660	1660	1660	1660	0
440	20240430	135000	363677136	1660	1660	1660	1660	0
441	20240430	134900	363677136	1660	1660	1660	1660	5
442	20240430	134800	363668836	1660	1660	1660	1660	227
443	20240430	134700	363292016	1661	1661	1661	1661	302
444	20240430	134600	362790394	1661	1661	1661	1661	0
445	20240430	134500	362790394	1661	1661	1661	1661	0
446	20240430	134400	362790394	1661	1661	1661	1661	0
447	20240430	134300	362790394	1661	1661	1661	1661	3
448	20240430	134200	362785411	1661	1661	1661	1661	3
449	20240430	134100	362780428	1659	1661	1661	1659	1011
450	20240430	134000	361103176	1660	1663	1663	1660	8122
451	20240430	133900	347615885	1663	1663	1663	1663	3
452	20240430	133800	347610896	1668	1668	1668	1668	4
453	20240430	133700	347604224	1668	1668	1668	1668	25
454	20240430	133600	347562524	1668	1668	1668	1668	50
455	20240430	133500	347479124	1668	1668	1668	1668	106
456	20240430	133400	347302316	1668	1668	1668	1668	1
457	20240430	133300	347300648	1663	1663	1663	1663	5
458	20240430	133200	347292333	1663	1663	1663	1663	240
459	20240430	133100	346893213	1668	1668	1668	1668	180
460	20240430	133000	346592973	1669	1669	1669	1669	0
461	20240430	132900	346592973	1669	1669	1669	1669	0
462	20240430	132800	346592973	1669	1669	1669	1669	0
463	20240430	132700	346592973	1669	1669	1669	1669	2
464	20240430	132600	346589635	1669	1669	1669	1669	4
465	20240430	132500	346582959	1669	1669	1669	1669	2
466	20240430	132400	346579621	1669	1665	1669	1662	502
467	20240430	132300	345744885	1669	1669	1669	1669	2
468	20240430	132200	345741547	1669	1669	1669	1669	11
469	20240430	132100	345723188	1669	1669	1669	1669	2
470	20240430	132000	345719850	1663	1663	1663	1663	0
471	20240430	131900	345719850	1663	1669	1669	1663	1372
472	20240430	131800	343437386	1669	1669	1669	1669	4
473	20240430	131700	343430710	1669	1669	1669	1669	2
474	20240430	131600	343427372	1669	1669	1669	1669	50
475	20240430	131500	343343922	1663	1669	1669	1663	239
476	20240430	131400	342945260	1669	1669	1669	1669	2
477	20240430	131300	342941922	1670	1670	1670	1670	4
478	20240430	131200	342935242	1669	1669	1669	1669	675
479	20240430	131100	341808667	1669	1669	1669	1669	0
480	20240430	131000	341808667	1669	1669	1669	1669	2
481	20240430	130900	341805329	1669	1669	1669	1669	0
482	20240430	130800	341805329	1669	1669	1669	1669	0
483	20240430	130700	341805329	1669	1669	1669	1669	0
484	20240430	130600	341805329	1669	1669	1669	1669	0
485	20240430	130500	341805329	1669	1669	1669	1669	3
486	20240430	130400	341800322	1663	1663	1663	1663	0
487	20240430	130300	341800322	1663	1663	1663	1663	0
488	20240430	130200	341800322	1663	1663	1663	1663	0
489	20240430	130100	341800322	1663	1663	1663	1663	0
490	20240430	130000	341800322	1663	1663	1663	1663	0
491	20240430	125900	341800322	1663	1665	1665	1663	6000
492	20240430	125800	331822320	1670	1670	1670	1670	0
493	20240430	125700	331822320	1670	1665	1670	1665	1000
494	20240430	125600	330153654	1663	1663	1663	1663	85
495	20240430	125500	330012299	1665	1665	1665	1665	0
496	20240430	125400	330012299	1665	1665	1665	1665	0
497	20240430	125300	330012299	1665	1665	1665	1665	0
498	20240430	125200	330012299	1665	1665	1665	1665	3
499	20240430	125100	330007304	1663	1663	1663	1663	0
500	20240430	125000	330007304	1663	1663	1663	1663	0
501	20240430	124900	330007304	1663	1663	1663	1663	0
502	20240430	124800	330007304	1663	1663	1663	1663	1739
503	20240430	124700	327115347	1663	1663	1663	1663	100
504	20240430	124600	326949047	1664	1664	1664	1664	0
505	20240430	124500	326949047	1664	1664	1664	1664	0
506	20240430	124400	326949047	1664	1663	1664	1662	140
507	20240430	124300	326716231	1663	1663	1663	1663	5
508	20240430	124200	326707916	1662	1662	1662	1662	1
509	20240430	124100	326706254	1663	1663	1663	1663	10
510	20240430	124000	326689624	1663	1663	1663	1663	5
511	20240430	123900	326681309	1663	1663	1663	1663	0
512	20240430	123800	326681309	1663	1663	1663	1663	0
513	20240430	123700	326681309	1663	1663	1663	1663	0
514	20240430	123600	326681309	1663	1663	1663	1663	1
515	20240430	123500	326679646	1663	1663	1663	1663	1
516	20240430	123400	326677983	1665	1665	1665	1665	0
517	20240430	123300	326677983	1665	1665	1665	1665	0
518	20240430	123200	326677983	1665	1665	1665	1665	0
519	20240430	123100	326677983	1665	1665	1665	1665	0
520	20240430	123000	326677983	1665	1665	1665	1665	30
521	20240430	122900	326628033	1665	1665	1665	1665	0
522	20240430	122800	326628033	1665	1665	1665	1665	1
523	20240430	122700	326626368	1664	1664	1664	1664	49
524	20240430	122600	326544832	1666	1666	1666	1666	1
525	20240430	122500	326543166	1664	1664	1664	1664	112
526	20240430	122400	326356798	1664	1664	1664	1664	2
527	20240430	122300	326353470	1664	1664	1664	1664	0
528	20240430	122200	326353470	1664	1664	1664	1664	0
529	20240430	122100	326353470	1664	1664	1664	1664	0
530	20240430	122000	326353470	1664	1664	1664	1664	0
531	20240430	121900	326353470	1664	1664	1664	1664	0
532	20240430	121800	326353470	1664	1664	1664	1664	0
533	20240430	121700	326353470	1664	1664	1664	1664	0
534	20240430	121600	326353470	1664	1664	1664	1664	11
535	20240430	121500	326335166	1664	1664	1664	1664	10
536	20240430	121400	326318526	1664	1664	1664	1664	0
537	20240430	121300	326318526	1664	1664	1664	1664	9
538	20240430	121200	326303550	1664	1664	1664	1664	1
539	20240430	121100	326301886	1666	1666	1666	1666	0
540	20240430	121000	326301886	1666	1666	1666	1666	1
541	20240430	120900	326300220	1656	1660	1660	1656	7300
542	20240430	120800	314203291	1660	1666	1666	1660	1281
543	20240430	120700	312073315	1666	1666	1666	1666	6
544	20240430	120600	312063319	1666	1666	1666	1666	0
545	20240430	120500	312063319	1666	1666	1666	1666	0
546	20240430	120400	312063319	1666	1666	1666	1666	200
547	20240430	120300	311730119	1666	1666	1666	1666	1
548	20240430	120200	311728453	1662	1662	1662	1662	144
549	20240430	120100	311489125	1662	1662	1662	1659	117
550	20240430	120000	311294913	1660	1662	1662	1660	101
551	20240430	115900	311127247	1662	1662	1662	1662	15
552	20240430	115800	311102317	1662	1662	1662	1662	0
553	20240430	115700	311102317	1662	1660	1662	1660	331
554	20240430	115600	310552855	1660	1660	1660	1660	2
555	20240430	115500	310549535	1659	1659	1659	1659	1139
556	20240430	115400	308659934	1660	1661	1661	1660	1757
557	20240430	115300	305743177	1662	1662	1662	1662	0
558	20240430	115200	305743177	1662	1662	1662	1662	1322
559	20240430	115100	303546013	1672	1667	1672	1661	2115
560	20240430	115000	300028132	1672	1672	1672	1672	0
561	20240430	114900	300028132	1672	1672	1672	1672	0
562	20240430	114800	300028132	1672	1672	1672	1672	0
563	20240430	114700	300028132	1672	1672	1672	1672	0
564	20240430	114600	300028132	1672	1672	1672	1672	0
565	20240430	114500	300028132	1672	1668	1672	1668	24
566	20240430	114400	299988075	1672	1672	1672	1672	0
567	20240430	114300	299988075	1672	1672	1672	1672	8
568	20240430	114200	299974699	1672	1672	1672	1672	500
569	20240430	114100	299138699	1672	1672	1672	1672	0
570	20240430	114000	299138699	1672	1672	1672	1672	0
571	20240430	113900	299138699	1672	1672	1672	1672	0
572	20240430	113800	299138699	1672	1672	1672	1672	0
573	20240430	113700	299138699	1672	1672	1672	1672	0
574	20240430	113600	299138699	1672	1672	1672	1672	0
575	20240430	113500	299138699	1672	1672	1672	1672	2
576	20240430	113400	299135355	1672	1672	1672	1672	0
577	20240430	113300	299135355	1672	1672	1672	1672	0
578	20240430	113200	299135355	1672	1672	1672	1672	0
579	20240430	113100	299135355	1672	1672	1672	1672	0
580	20240430	113000	299135355	1672	1672	1672	1672	0
581	20240430	112900	299135355	1672	1672	1672	1672	5
582	20240430	112800	299126995	1663	1672	1672	1663	2
583	20240430	112700	299123660	1673	1673	1673	1673	0
584	20240430	112600	299123660	1673	1670	1673	1670	169
585	20240430	112500	298841130	1673	1673	1673	1673	0
586	20240430	112400	298841130	1673	1672	1673	1672	2002
587	20240430	112300	295493785	1670	1670	1670	1670	100
588	20240430	112200	295326785	1672	1672	1672	1672	0
589	20240430	112100	295326785	1672	1672	1672	1672	1000
590	20240430	112000	293654785	1672	1672	1672	1672	50
591	20240430	111900	293571185	1672	1672	1672	1672	150
592	20240430	111800	293320385	1672	1662	1672	1661	1719
593	20240430	111700	290464822	1674	1674	1674	1661	6121
594	20240430	111600	280291983	1674	1674	1674	1674	30
595	20240430	111500	280241763	1675	1663	1675	1663	282
596	20240430	111400	279771929	1663	1669	1669	1663	8464
597	20240430	111300	265677366	1670	1670	1670	1670	0
598	20240430	111200	265677366	1670	1671	1671	1670	1607
599	20240430	111100	262993635	1671	1672	1672	1671	3530
600	20240430	111000	257094475	1675	1675	1675	1675	0
601	20240430	110900	257094475	1675	1675	1675	1675	0
602	20240430	110800	257094475	1675	1675	1675	1675	0
603	20240430	110700	257094475	1675	1675	1675	1675	0
604	20240430	110600	257094475	1675	1676	1676	1675	101
605	20240430	110500	256925200	1675	1675	1675	1675	0
606	20240430	110400	256925200	1675	1675	1675	1675	0
607	20240430	110300	256925200	1675	1675	1675	1675	0
608	20240430	110200	256925200	1675	1675	1675	1675	567
609	20240430	110100	255975475	1671	1671	1671	1671	0
610	20240430	110000	255975475	1671	1671	1671	1671	0
611	20240430	105900	255975475	1671	1671	1671	1671	6
612	20240430	105800	255965449	1673	1673	1673	1673	0
613	20240430	105700	255965449	1673	1673	1673	1673	0
614	20240430	105600	255965449	1673	1673	1673	1673	0
615	20240430	105500	255965449	1673	1673	1673	1673	0
616	20240430	105400	255965449	1673	1674	1674	1673	171
617	20240430	105300	255679352	1675	1675	1675	1675	0
618	20240430	105200	255679352	1675	1675	1675	1675	0
619	20240430	105100	255679352	1675	1675	1675	1675	0
620	20240430	105000	255679352	1675	1675	1675	1675	0
621	20240430	104900	255679352	1675	1674	1675	1674	656
622	20240430	104800	254581207	1674	1674	1674	1674	8
623	20240430	104700	254567815	1674	1674	1674	1674	6
624	20240430	104600	254557771	1674	1672	1674	1672	1370
625	20240430	104500	252266472	1672	1671	1672	1671	62
626	20240430	104400	252162868	1671	1670	1671	1670	2
627	20240430	104300	252159527	1671	1671	1671	1671	1
628	20240430	104200	252157856	1672	1672	1672	1672	1
629	20240430	104100	252156184	1665	1672	1672	1665	1076
630	20240430	104000	250364637	1665	1665	1665	1665	1300
631	20240430	103900	248200137	1665	1672	1672	1665	107
632	20240430	103800	248021755	1672	1672	1672	1672	0
633	20240430	103700	248021755	1672	1672	1672	1672	0
634	20240430	103600	248021755	1672	1672	1672	1672	1
635	20240430	103500	248020083	1672	1672	1672	1672	99
636	20240430	103400	247854555	1672	1672	1672	1672	51
637	20240430	103300	247769283	1669	1669	1669	1669	0
638	20240430	103200	247769283	1669	1669	1669	1669	370
639	20240430	103100	247151753	1669	1669	1669	1669	0
640	20240430	103000	247151753	1669	1669	1669	1669	0
641	20240430	102900	247151753	1669	1669	1669	1669	0
642	20240430	102800	247151753	1669	1669	1669	1669	0
643	20240430	102700	247151753	1669	1669	1669	1669	0
644	20240430	102600	247151753	1669	1669	1669	1669	0
645	20240430	102500	247151753	1669	1669	1669	1669	0
646	20240430	102400	247151753	1669	1669	1669	1669	0
647	20240430	102300	247151753	1669	1669	1669	1669	0
648	20240430	102200	247151753	1669	1669	1669	1669	711
649	20240430	102100	245965094	1669	1669	1669	1669	0
650	20240430	102000	245965094	1669	1669	1669	1669	289
651	20240430	101900	245482753	1669	1669	1669	1669	52
652	20240430	101800	245395965	1669	1669	1669	1669	11
653	20240430	101700	245377606	1669	1669	1669	1669	1000
654	20240430	101600	243708606	1669	1669	1669	1669	0
655	20240430	101500	243708606	1669	1669	1669	1669	198
656	20240430	101400	243378144	1667	1667	1667	1667	631
657	20240430	101300	242326267	1669	1669	1669	1669	0
658	20240430	101200	242326267	1669	1669	1669	1669	0
659	20240430	101100	242326267	1669	1669	1669	1669	0
660	20240430	101000	242326267	1669	1669	1669	1669	18
661	20240430	100900	242296225	1669	1663	1669	1660	367
662	20240430	100800	241686930	1664	1668	1668	1664	53
663	20240430	100700	241598682	1668	1664	1670	1664	153
664	20240430	100600	241344075	1664	1664	1664	1664	0
665	20240430	100500	241344075	1664	1665	1665	1664	2000
666	20240430	100400	238015902	1665	1670	1670	1665	101
667	20240430	100300	237847730	1670	1670	1670	1670	1
668	20240430	100200	237846060	1665	1668	1668	1665	1719
669	20240430	100100	234981915	1669	1670	1670	1668	296
670	20240430	100000	234487890	1671	1675	1675	1671	652
671	20240430	095900	233398358	1671	1671	1671	1670	1600
672	20240430	095800	230725358	1675	1675	1675	1675	12
673	20240430	095700	230705258	1675	1674	1675	1671	199
674	20240430	095600	230372630	1675	1675	1675	1675	90
675	20240430	095500	230221880	1675	1679	1679	1675	72
676	20240430	095400	230101236	1680	1682	1682	1680	10
677	20240430	095300	230084420	1686	1686	1686	1686	0
678	20240430	095200	230084420	1686	1686	1686	1686	0
679	20240430	095100	230084420	1686	1686	1686	1686	0
680	20240430	095000	230084420	1686	1686	1686	1686	0
681	20240430	094900	230084420	1686	1671	1686	1671	1354
682	20240430	094800	227812796	1671	1678	1678	1670	4500
683	20240430	094700	220291838	1674	1674	1674	1674	130
684	20240430	094600	220074218	1675	1691	1691	1673	1009
685	20240430	094500	218385223	1673	1692	1692	1673	2011
686	20240430	094400	215017187	1691	1681	1691	1681	4990
687	20240430	094300	206582313	1681	1682	1682	1679	815
688	20240430	094200	205212532	1689	1689	1689	1689	250
689	20240430	094100	204790282	1690	1690	1690	1690	0
690	20240430	094000	204790282	1690	1690	1690	1690	1
691	20240430	093900	204788592	1691	1692	1692	1691	501
692	20240430	093800	203940901	1692	1687	1692	1687	630
693	20240430	093700	202878086	1692	1687	1692	1687	2362
694	20240430	093600	198889937	1687	1687	1687	1687	1
695	20240430	093500	198888250	1687	1680	1687	1680	613
696	20240430	093400	197858403	1680	1680	1680	1680	595
697	20240430	093300	196858803	1680	1678	1680	1678	2000
698	20240430	093200	193500242	1679	1679	1679	1679	169
699	20240430	093100	193216491	1679	1679	1679	1679	1
700	20240430	093000	193214812	1679	1673	1679	1673	1459
701	20240430	092900	190772649	1674	1668	1674	1665	9088
702	20240430	092800	175600936	1668	1665	1668	1665	11694
703	20240430	092700	156113535	1665	1656	1665	1656	4799
704	20240430	092600	148130899	1656	1656	1656	1656	0
705	20240430	092500	148130899	1656	1656	1665	1656	651
706	20240430	092400	147052834	1656	1656	1656	1653	71
707	20240430	092300	146935437	1656	1666	1666	1656	800
708	20240430	092200	145608937	1667	1662	1667	1656	2710
709	20240430	092100	141093917	1657	1668	1668	1657	9407
710	20240430	092000	125472849	1664	1664	1664	1664	3241
711	20240430	091900	120079825	1664	1670	1670	1657	7277
712	20240430	091800	107991835	1665	1670	1670	1663	7758
713	20240430	091700	95067158	1670	1674	1674	1669	2818
714	20240430	091600	90362534	1668	1674	1674	1668	1001
715	20240430	091500	88692360	1675	1675	1675	1675	27
716	20240430	091400	88647135	1672	1680	1680	1670	13462
717	20240430	091300	66091036	1680	1683	1683	1680	4000
718	20240430	091200	59369301	1683	1685	1685	1683	2682
719	20240430	091100	54853343	1684	1684	1696	1684	9509
720	20240430	091000	38840175	1684	1685	1685	1683	1024
721	20240430	090900	37115283	1684	1699	1699	1684	610
722	20240430	090800	36087883	1699	1699	1699	1699	401
723	20240430	090700	35406584	1699	1687	1700	1687	4370
724	20240430	090600	28021981	1687	1687	1687	1679	1356
725	20240430	090500	25744567	1685	1685	1685	1685	1000
726	20240430	090400	24059567	1688	1674	1688	1672	7441
727	20240430	090300	11612546	1673	1673	1673	1673	2
728	20240430	090200	11609200	1690	1687	1694	1663	505
729	20240430	090100	10759983	1680	1712	1712	1680	4896
730	20240430	090000	2448863	1718	1721	1721	1718	1424