KissMeData/395400/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212900	952657870	4145	4145	4145	4145	14988
3	20240430	212800	952657870	4145	4145	4145	4145	0
4	20240430	212700	952657870	4145	4145	4145	4145	0
5	20240430	212600	952657870	4145	4145	4145	4145	0
6	20240430	212500	952657870	4145	4145	4145	4145	0
7	20240430	212400	952657870	4145	4145	4145	4145	0
8	20240430	212300	952657870	4145	4145	4145	4145	0
9	20240430	212200	952657870	4145	4145	4145	4145	0
10	20240430	212100	952657870	4145	4145	4145	4145	0
11	20240430	212000	952657870	4145	4145	4145	4145	0
12	20240430	211900	952657870	4145	4145	4145	4145	0
13	20240430	211800	952657870	4145	4145	4145	4145	0
14	20240430	211700	952657870	4145	4145	4145	4145	0
15	20240430	211600	952657870	4145	4145	4145	4145	0
16	20240430	211500	952657870	4145	4145	4145	4145	0
17	20240430	211400	952657870	4145	4145	4145	4145	0
18	20240430	211300	952657870	4145	4145	4145	4145	0
19	20240430	211200	952657870	4145	4145	4145	4145	0
20	20240430	211100	952657870	4145	4145	4145	4145	0
21	20240430	211000	952657870	4145	4145	4145	4145	0
22	20240430	210900	952657870	4145	4145	4145	4145	0
23	20240430	210800	952657870	4145	4145	4145	4145	0
24	20240430	210700	952657870	4145	4145	4145	4145	0
25	20240430	210600	952657870	4145	4145	4145	4145	0
26	20240430	210500	952657870	4145	4145	4145	4145	0
27	20240430	210400	952657870	4145	4145	4145	4145	0
28	20240430	210300	952657870	4145	4145	4145	4145	0
29	20240430	210200	952657870	4145	4145	4145	4145	0
30	20240430	210100	952657870	4145	4145	4145	4145	0
31	20240430	210000	952657870	4145	4145	4145	4145	0
32	20240430	205900	952657870	4145	4145	4145	4145	14988
33	20240430	205800	952657870	4145	4145	4145	4145	0
34	20240430	205700	952657870	4145	4145	4145	4145	0
35	20240430	205600	952657870	4145	4145	4145	4145	0
36	20240430	205500	952657870	4145	4145	4145	4145	0
37	20240430	205400	952657870	4145	4145	4145	4145	0
38	20240430	205300	952657870	4145	4145	4145	4145	0
39	20240430	205200	952657870	4145	4145	4145	4145	0
40	20240430	205100	952657870	4145	4145	4145	4145	0
41	20240430	205000	952657870	4145	4145	4145	4145	0
42	20240430	204900	952657870	4145	4145	4145	4145	0
43	20240430	204800	952657870	4145	4145	4145	4145	0
44	20240430	204700	952657870	4145	4145	4145	4145	0
45	20240430	204600	952657870	4145	4145	4145	4145	0
46	20240430	204500	952657870	4145	4145	4145	4145	0
47	20240430	204400	952657870	4145	4145	4145	4145	0
48	20240430	204300	952657870	4145	4145	4145	4145	0
49	20240430	204200	952657870	4145	4145	4145	4145	0
50	20240430	204100	952657870	4145	4145	4145	4145	0
51	20240430	204000	952657870	4145	4145	4145	4145	0
52	20240430	203900	952657870	4145	4145	4145	4145	0
53	20240430	203800	952657870	4145	4145	4145	4145	0
54	20240430	203700	952657870	4145	4145	4145	4145	0
55	20240430	203600	952657870	4145	4145	4145	4145	0
56	20240430	203500	952657870	4145	4145	4145	4145	0
57	20240430	203400	952657870	4145	4145	4145	4145	0
58	20240430	203300	952657870	4145	4145	4145	4145	0
59	20240430	203200	952657870	4145	4145	4145	4145	0
60	20240430	203100	952657870	4145	4145	4145	4145	0
61	20240430	203000	952657870	4145	4145	4145	4145	0
62	20240430	202900	952657870	4145	4145	4145	4145	14988
63	20240430	202800	952657870	4145	4145	4145	4145	0
64	20240430	202700	952657870	4145	4145	4145	4145	0
65	20240430	202600	952657870	4145	4145	4145	4145	0
66	20240430	202500	952657870	4145	4145	4145	4145	0
67	20240430	202400	952657870	4145	4145	4145	4145	0
68	20240430	202300	952657870	4145	4145	4145	4145	0
69	20240430	202200	952657870	4145	4145	4145	4145	0
70	20240430	202100	952657870	4145	4145	4145	4145	0
71	20240430	202000	952657870	4145	4145	4145	4145	0
72	20240430	201900	952657870	4145	4145	4145	4145	0
73	20240430	201800	952657870	4145	4145	4145	4145	0
74	20240430	201700	952657870	4145	4145	4145	4145	0
75	20240430	201600	952657870	4145	4145	4145	4145	0
76	20240430	201500	952657870	4145	4145	4145	4145	0
77	20240430	201400	952657870	4145	4145	4145	4145	0
78	20240430	201300	952657870	4145	4145	4145	4145	0
79	20240430	201200	952657870	4145	4145	4145	4145	0
80	20240430	201100	952657870	4145	4145	4145	4145	0
81	20240430	201000	952657870	4145	4145	4145	4145	0
82	20240430	200900	952657870	4145	4145	4145	4145	0
83	20240430	200800	952657870	4145	4145	4145	4145	0
84	20240430	200700	952657870	4145	4145	4145	4145	0
85	20240430	200600	952657870	4145	4145	4145	4145	0
86	20240430	200500	952657870	4145	4145	4145	4145	0
87	20240430	200400	952657870	4145	4145	4145	4145	0
88	20240430	200300	952657870	4145	4145	4145	4145	0
89	20240430	200200	952657870	4145	4145	4145	4145	0
90	20240430	200100	952657870	4145	4145	4145	4145	0
91	20240430	200000	952657870	4145	4145	4145	4145	0
92	20240430	195900	952657870	4145	4145	4145	4145	14988
93	20240430	195800	952657870	4145	4145	4145	4145	0
94	20240430	195700	952657870	4145	4145	4145	4145	0
95	20240430	195600	952657870	4145	4145	4145	4145	0
96	20240430	195500	952657870	4145	4145	4145	4145	0
97	20240430	195400	952657870	4145	4145	4145	4145	0
98	20240430	195300	952657870	4145	4145	4145	4145	0
99	20240430	195200	952657870	4145	4145	4145	4145	0
100	20240430	195100	952657870	4145	4145	4145	4145	0
101	20240430	195000	952657870	4145	4145	4145	4145	0
102	20240430	194900	952657870	4145	4145	4145	4145	0
103	20240430	194800	952657870	4145	4145	4145	4145	0
104	20240430	194700	952657870	4145	4145	4145	4145	0
105	20240430	194600	952657870	4145	4145	4145	4145	0
106	20240430	194500	952657870	4145	4145	4145	4145	0
107	20240430	194400	952657870	4145	4145	4145	4145	0
108	20240430	194300	952657870	4145	4145	4145	4145	0
109	20240430	194200	952657870	4145	4145	4145	4145	0
110	20240430	194100	952657870	4145	4145	4145	4145	0
111	20240430	194000	952657870	4145	4145	4145	4145	0
112	20240430	193900	952657870	4145	4145	4145	4145	0
113	20240430	193800	952657870	4145	4145	4145	4145	0
114	20240430	193700	952657870	4145	4145	4145	4145	0
115	20240430	193600	952657870	4145	4145	4145	4145	0
116	20240430	193500	952657870	4145	4145	4145	4145	0
117	20240430	193400	952657870	4145	4145	4145	4145	0
118	20240430	193300	952657870	4145	4145	4145	4145	0
119	20240430	193200	952657870	4145	4145	4145	4145	0
120	20240430	193100	952657870	4145	4145	4145	4145	0
121	20240430	193000	952657870	4145	4145	4145	4145	0
122	20240430	192900	952657870	4145	4145	4145	4145	14988
123	20240430	192800	952657870	4145	4145	4145	4145	0
124	20240430	192700	952657870	4145	4145	4145	4145	0
125	20240430	192600	952657870	4145	4145	4145	4145	0
126	20240430	192500	952657870	4145	4145	4145	4145	0
127	20240430	192400	952657870	4145	4145	4145	4145	0
128	20240430	192300	952657870	4145	4145	4145	4145	0
129	20240430	192200	952657870	4145	4145	4145	4145	0
130	20240430	192100	952657870	4145	4145	4145	4145	0
131	20240430	192000	952657870	4145	4145	4145	4145	0
132	20240430	191900	952657870	4145	4145	4145	4145	0
133	20240430	191800	952657870	4145	4145	4145	4145	0
134	20240430	191700	952657870	4145	4145	4145	4145	0
135	20240430	191600	952657870	4145	4145	4145	4145	0
136	20240430	191500	952657870	4145	4145	4145	4145	0
137	20240430	191400	952657870	4145	4145	4145	4145	0
138	20240430	191300	952657870	4145	4145	4145	4145	0
139	20240430	191200	952657870	4145	4145	4145	4145	0
140	20240430	191100	952657870	4145	4145	4145	4145	0
141	20240430	191000	952657870	4145	4145	4145	4145	0
142	20240430	190900	952657870	4145	4145	4145	4145	0
143	20240430	190800	952657870	4145	4145	4145	4145	0
144	20240430	190700	952657870	4145	4145	4145	4145	0
145	20240430	190600	952657870	4145	4145	4145	4145	0
146	20240430	190500	952657870	4145	4145	4145	4145	0
147	20240430	190400	952657870	4145	4145	4145	4145	0
148	20240430	190300	952657870	4145	4145	4145	4145	0
149	20240430	190200	952657870	4145	4145	4145	4145	0
150	20240430	190100	952657870	4145	4145	4145	4145	0
151	20240430	190000	952657870	4145	4145	4145	4145	0
152	20240430	185900	952657870	4145	4145	4145	4145	14988
153	20240430	185800	952657870	4145	4145	4145	4145	0
154	20240430	185700	952657870	4145	4145	4145	4145	0
155	20240430	185600	952657870	4145	4145	4145	4145	0
156	20240430	185500	952657870	4145	4145	4145	4145	0
157	20240430	185400	952657870	4145	4145	4145	4145	0
158	20240430	185300	952657870	4145	4145	4145	4145	0
159	20240430	185200	952657870	4145	4145	4145	4145	0
160	20240430	185100	952657870	4145	4145	4145	4145	0
161	20240430	185000	952657870	4145	4145	4145	4145	0
162	20240430	184900	952657870	4145	4145	4145	4145	0
163	20240430	184800	952657870	4145	4145	4145	4145	0
164	20240430	184700	952657870	4145	4145	4145	4145	0
165	20240430	184600	952657870	4145	4145	4145	4145	0
166	20240430	184500	952657870	4145	4145	4145	4145	0
167	20240430	184400	952657870	4145	4145	4145	4145	0
168	20240430	184300	952657870	4145	4145	4145	4145	0
169	20240430	184200	952657870	4145	4145	4145	4145	0
170	20240430	184100	952657870	4145	4145	4145	4145	0
171	20240430	184000	952657870	4145	4145	4145	4145	0
172	20240430	183900	952657870	4145	4145	4145	4145	0
173	20240430	183800	952657870	4145	4145	4145	4145	0
174	20240430	183700	952657870	4145	4145	4145	4145	0
175	20240430	183600	952657870	4145	4145	4145	4145	0
176	20240430	183500	952657870	4145	4145	4145	4145	0
177	20240430	183400	952657870	4145	4145	4145	4145	0
178	20240430	183300	952657870	4145	4145	4145	4145	0
179	20240430	183200	952657870	4145	4145	4145	4145	0
180	20240430	183100	952657870	4145	4145	4145	4145	0
181	20240430	183000	952657870	4145	4145	4145	4145	0
182	20240430	182900	952657870	4145	4145	4145	4145	14988
183	20240430	182800	952657870	4145	4145	4145	4145	0
184	20240430	182700	952657870	4145	4145	4145	4145	0
185	20240430	182600	952657870	4145	4145	4145	4145	0
186	20240430	182500	952657870	4145	4145	4145	4145	0
187	20240430	182400	952657870	4145	4145	4145	4145	0
188	20240430	182300	952657870	4145	4145	4145	4145	0
189	20240430	182200	952657870	4145	4145	4145	4145	0
190	20240430	182100	952657870	4145	4145	4145	4145	0
191	20240430	182000	952657870	4145	4145	4145	4145	0
192	20240430	181900	952657870	4145	4145	4145	4145	0
193	20240430	181800	952657870	4145	4145	4145	4145	0
194	20240430	181700	952657870	4145	4145	4145	4145	0
195	20240430	181600	952657870	4145	4145	4145	4145	0
196	20240430	181500	952657870	4145	4145	4145	4145	0
197	20240430	181400	952657870	4145	4145	4145	4145	0
198	20240430	181300	952657870	4145	4145	4145	4145	0
199	20240430	181200	952657870	4145	4145	4145	4145	0
200	20240430	181100	952657870	4145	4145	4145	4145	0
201	20240430	181000	952657870	4145	4145	4145	4145	0
202	20240430	180900	952657870	4145	4145	4145	4145	0
203	20240430	180800	952657870	4145	4145	4145	4145	0
204	20240430	180700	952657870	4145	4145	4145	4145	0
205	20240430	180600	952657870	4145	4145	4145	4145	0
206	20240430	180500	952657870	4145	4145	4145	4145	0
207	20240430	180400	952657870	4145	4145	4145	4145	0
208	20240430	180300	952657870	4145	4145	4145	4145	0
209	20240430	180200	952657870	4145	4145	4145	4145	0
210	20240430	180100	952657870	4145	4145	4145	4145	0
211	20240430	180000	952657870	4145	4145	4145	4145	0
212	20240430	175900	952657870	4145	4145	4145	4145	14988
213	20240430	175800	952657870	4145	4145	4145	4145	0
214	20240430	175700	952657870	4145	4145	4145	4145	0
215	20240430	175600	952657870	4145	4145	4145	4145	0
216	20240430	175500	952657870	4145	4145	4145	4145	0
217	20240430	175400	952657870	4145	4145	4145	4145	0
218	20240430	175300	952657870	4145	4145	4145	4145	0
219	20240430	175200	952657870	4145	4145	4145	4145	0
220	20240430	175100	952657870	4145	4145	4145	4145	0
221	20240430	175000	952657870	4145	4145	4145	4145	0
222	20240430	174900	952657870	4145	4145	4145	4145	0
223	20240430	174800	952657870	4145	4145	4145	4145	0
224	20240430	174700	952657870	4145	4145	4145	4145	0
225	20240430	174600	952657870	4145	4145	4145	4145	0
226	20240430	174500	952657870	4145	4145	4145	4145	0
227	20240430	174400	952657870	4145	4145	4145	4145	0
228	20240430	174300	952657870	4145	4145	4145	4145	0
229	20240430	174200	952657870	4145	4145	4145	4145	0
230	20240430	174100	952657870	4145	4145	4145	4145	0
231	20240430	174000	952657870	4145	4145	4145	4145	0
232	20240430	173900	952657870	4145	4145	4145	4145	0
233	20240430	173800	952657870	4145	4145	4145	4145	0
234	20240430	173700	952657870	4145	4145	4145	4145	0
235	20240430	173600	952657870	4145	4145	4145	4145	0
236	20240430	173500	952657870	4145	4145	4145	4145	0
237	20240430	173400	952657870	4145	4145	4145	4145	0
238	20240430	173300	952657870	4145	4145	4145	4145	0
239	20240430	173200	952657870	4145	4145	4145	4145	0
240	20240430	173100	952657870	4145	4145	4145	4145	0
241	20240430	173000	952657870	4145	4145	4145	4145	0
242	20240430	172900	952657870	4145	4145	4145	4145	14988
243	20240430	172800	952657870	4145	4145	4145	4145	0
244	20240430	172700	952657870	4145	4145	4145	4145	0
245	20240430	172600	952657870	4145	4145	4145	4145	0
246	20240430	172500	952657870	4145	4145	4145	4145	0
247	20240430	172400	952657870	4145	4145	4145	4145	0
248	20240430	172300	952657870	4145	4145	4145	4145	0
249	20240430	172200	952657870	4145	4145	4145	4145	0
250	20240430	172100	952657870	4145	4145	4145	4145	0
251	20240430	172000	952657870	4145	4145	4145	4145	0
252	20240430	171900	952657870	4145	4145	4145	4145	0
253	20240430	171800	952657870	4145	4145	4145	4145	0
254	20240430	171700	952657870	4145	4145	4145	4145	0
255	20240430	171600	952657870	4145	4145	4145	4145	0
256	20240430	171500	952657870	4145	4145	4145	4145	0
257	20240430	171400	952657870	4145	4145	4145	4145	0
258	20240430	171300	952657870	4145	4145	4145	4145	0
259	20240430	171200	952657870	4145	4145	4145	4145	0
260	20240430	171100	952657870	4145	4145	4145	4145	0
261	20240430	171000	952657870	4145	4145	4145	4145	0
262	20240430	170900	952657870	4145	4145	4145	4145	0
263	20240430	170800	952657870	4145	4145	4145	4145	0
264	20240430	170700	952657870	4145	4145	4145	4145	0
265	20240430	170600	952657870	4145	4145	4145	4145	0
266	20240430	170500	952657870	4145	4145	4145	4145	0
267	20240430	170400	952657870	4145	4145	4145	4145	0
268	20240430	170300	952657870	4145	4145	4145	4145	0
269	20240430	170200	952657870	4145	4145	4145	4145	0
270	20240430	170100	952657870	4145	4145	4145	4145	0
271	20240430	170000	952657870	4145	4145	4145	4145	0
272	20240430	165900	952657870	4145	4145	4145	4145	14988
273	20240430	165800	952657870	4145	4145	4145	4145	0
274	20240430	165700	952657870	4145	4145	4145	4145	0
275	20240430	165600	952657870	4145	4145	4145	4145	0
276	20240430	165500	952657870	4145	4145	4145	4145	0
277	20240430	165400	952657870	4145	4145	4145	4145	0
278	20240430	165300	952657870	4145	4145	4145	4145	0
279	20240430	165200	952657870	4145	4145	4145	4145	0
280	20240430	165100	952657870	4145	4145	4145	4145	0
281	20240430	165000	952657870	4145	4145	4145	4145	0
282	20240430	164900	952657870	4145	4145	4145	4145	0
283	20240430	164800	952657870	4145	4145	4145	4145	0
284	20240430	164700	952657870	4145	4145	4145	4145	0
285	20240430	164600	952657870	4145	4145	4145	4145	0
286	20240430	164500	952657870	4145	4145	4145	4145	0
287	20240430	164400	952657870	4145	4145	4145	4145	0
288	20240430	164300	952657870	4145	4145	4145	4145	0
289	20240430	164200	952657870	4145	4145	4145	4145	0
290	20240430	164100	952657870	4145	4145	4145	4145	0
291	20240430	164000	952657870	4145	4145	4145	4145	0
292	20240430	163900	952657870	4145	4145	4145	4145	0
293	20240430	163800	952657870	4145	4145	4145	4145	0
294	20240430	163700	952657870	4145	4145	4145	4145	0
295	20240430	163600	952657870	4145	4145	4145	4145	0
296	20240430	163500	952657870	4145	4145	4145	4145	0
297	20240430	163400	952657870	4145	4145	4145	4145	0
298	20240430	163300	952657870	4145	4145	4145	4145	0
299	20240430	163200	952657870	4145	4145	4145	4145	0
300	20240430	163100	952657870	4145	4145	4145	4145	0
301	20240430	163000	952657870	4145	4145	4145	4145	0
302	20240430	162900	952657870	4145	4145	4145	4145	14988
303	20240430	162800	952657870	4145	4145	4145	4145	0
304	20240430	162700	952657870	4145	4145	4145	4145	0
305	20240430	162600	952657870	4145	4145	4145	4145	0
306	20240430	162500	952657870	4145	4145	4145	4145	0
307	20240430	162400	952657870	4145	4145	4145	4145	0
308	20240430	162300	952657870	4145	4145	4145	4145	0
309	20240430	162200	952657870	4145	4145	4145	4145	0
310	20240430	162100	952657870	4145	4145	4145	4145	0
311	20240430	162000	952657870	4145	4145	4145	4145	0
312	20240430	161900	952657870	4145	4145	4145	4145	0
313	20240430	161800	952657870	4145	4145	4145	4145	0
314	20240430	161700	952657870	4145	4145	4145	4145	0
315	20240430	161600	952657870	4145	4145	4145	4145	0
316	20240430	161500	952657870	4145	4145	4145	4145	0
317	20240430	161400	952657870	4145	4145	4145	4145	0
318	20240430	161300	952657870	4145	4145	4145	4145	0
319	20240430	161200	952657870	4145	4145	4145	4145	0
320	20240430	161100	952657870	4145	4145	4145	4145	0
321	20240430	161000	952657870	4145	4145	4145	4145	0
322	20240430	160900	952657870	4145	4145	4145	4145	0
323	20240430	160800	952657870	4145	4145	4145	4145	0
324	20240430	160700	952657870	4145	4145	4145	4145	0
325	20240430	160600	952657870	4145	4145	4145	4145	0
326	20240430	160500	952657870	4145	4145	4145	4145	0
327	20240430	160400	952657870	4145	4145	4145	4145	0
328	20240430	160300	952657870	4145	4145	4145	4145	0
329	20240430	160200	952657870	4145	4145	4145	4145	0
330	20240430	160100	952657870	4145	4145	4145	4145	0
331	20240430	160000	952657870	4145	4145	4145	4145	0
332	20240430	155900	952657870	4145	4145	4145	4145	14988
333	20240430	155800	952657870	4145	4145	4145	4145	0
334	20240430	155700	952657870	4145	4145	4145	4145	0
335	20240430	155600	952657870	4145	4145	4145	4145	0
336	20240430	155500	952657870	4145	4145	4145	4145	0
337	20240430	155400	952657870	4145	4145	4145	4145	0
338	20240430	155300	952657870	4145	4145	4145	4145	0
339	20240430	155200	952657870	4145	4145	4145	4145	0
340	20240430	155100	952657870	4145	4145	4145	4145	0
341	20240430	155000	952657870	4145	4145	4145	4145	0
342	20240430	154900	952657870	4145	4145	4145	4145	0
343	20240430	154800	952657870	4145	4145	4145	4145	0
344	20240430	154700	952657870	4145	4145	4145	4145	0
345	20240430	154600	952657870	4145	4145	4145	4145	0
346	20240430	154500	952657870	4145	4145	4145	4145	0
347	20240430	154400	952657870	4145	4145	4145	4145	0
348	20240430	154300	952657870	4145	4145	4145	4145	0
349	20240430	154200	952657870	4145	4145	4145	4145	0
350	20240430	154100	952657870	4145	4145	4145	4145	0
351	20240430	154000	952657870	4145	4145	4145	4145	0
352	20240430	153900	952657870	4145	4145	4145	4145	0
353	20240430	153800	952657870	4145	4145	4145	4145	0
354	20240430	153700	952657870	4145	4145	4145	4145	0
355	20240430	153600	952657870	4145	4145	4145	4145	0
356	20240430	153500	952657870	4145	4145	4145	4145	0
357	20240430	153400	952657870	4145	4145	4145	4145	0
358	20240430	153300	952657870	4145	4145	4145	4145	0
359	20240430	153200	952657870	4145	4145	4145	4145	0
360	20240430	153100	952657870	4145	4145	4145	4145	0
361	20240430	153000	952657870	4145	4145	4145	4145	14988
362	20240430	152900	890532610	4140	4140	4140	4140	0
363	20240430	152800	890532610	4140	4140	4140	4140	0
364	20240430	152700	890532610	4140	4140	4140	4140	0
365	20240430	152600	890532610	4140	4140	4140	4140	0
366	20240430	152500	890532610	4140	4140	4140	4140	0
367	20240430	152400	890532610	4140	4140	4140	4140	0
368	20240430	152300	890532610	4140	4140	4140	4140	0
369	20240430	152200	890532610	4140	4140	4140	4140	0
370	20240430	152100	890532610	4140	4140	4140	4140	0
371	20240430	152000	890532610	4140	4140	4140	4140	0
372	20240430	151900	890532610	4140	4140	4140	4135	986
373	20240430	151800	886451895	4140	4140	4140	4140	240
374	20240430	151700	885458295	4140	4140	4140	4140	1379
375	20240430	151600	879749235	4140	4135	4140	4135	549
376	20240430	151500	877476405	4140	4140	4140	4140	669
377	20240430	151400	874706745	4140	4140	4140	4135	195
378	20240430	151300	873899500	4140	4140	4140	4135	971
379	20240430	151200	869879590	4140	4140	4140	4140	50
380	20240430	151100	869672590	4140	4140	4140	4135	1107
381	20240430	151000	865089640	4140	4140	4140	4135	1932
382	20240430	150900	857091190	4140	4140	4140	4140	2
383	20240430	150800	857082910	4135	4140	4140	4135	621
384	20240430	150700	854511995	4140	4140	4140	4135	10
385	20240430	150600	854470625	4140	4135	4140	4135	466
386	20240430	150500	852541415	4140	4140	4140	4140	310
387	20240430	150400	851258015	4140	4140	4140	4135	361
388	20240430	150300	849763505	4140	4135	4140	4135	1065
389	20240430	150200	845354465	4135	4140	4140	4135	151
390	20240430	150100	844729925	4140	4135	4140	4135	168
391	20240430	150000	844034620	4140	4140	4140	4135	528
392	20240430	145900	841848730	4140	4135	4140	4135	552
393	20240430	145800	839563475	4140	4140	4140	4140	75
394	20240430	145700	839252975	4135	4135	4135	4135	6
395	20240430	145600	839228165	4135	4130	4135	4130	1419
396	20240430	145500	833360630	4135	4135	4135	4130	437
397	20240430	145400	831553735	4130	4130	4130	4130	6
398	20240430	145300	831528955	4130	4135	4135	4130	289
399	20240430	145200	830333970	4130	4130	4130	4130	191
400	20240430	145100	829545140	4135	4135	4135	4135	75
401	20240430	145000	829235015	4130	4130	4135	4130	73
402	20240430	144900	828933385	4135	4130	4135	4130	1046
403	20240430	144800	824608205	4135	4135	4140	4135	1198
404	20240430	144700	819654100	4135	4140	4140	4135	4479
405	20240430	144600	801132860	4140	4135	4140	4135	573
406	20240430	144500	798760720	4135	4135	4135	4135	6
407	20240430	144400	798735910	4140	4140	4140	4135	119
408	20240430	144300	798243350	4135	4135	4135	4135	37
409	20240430	144200	798090355	4140	4130	4140	4130	1916
410	20240430	144100	790167365	4130	4130	4135	4130	88
411	20240430	144000	789803540	4130	4135	4135	4125	12069
412	20240430	143900	739940465	4135	4135	4140	4135	414
413	20240430	143800	738227385	4135	4140	4140	4135	397
414	20240430	143700	736585035	4135	4140	4140	4135	120
415	20240430	143600	736088240	4140	4140	4140	4135	344
416	20240430	143500	734664110	4140	4140	4140	4135	870
417	20240430	143400	731062340	4140	4140	4140	4140	97
418	20240430	143300	730660760	4140	4140	4140	4135	156
419	20240430	143200	730014950	4140	4140	4140	4135	233
420	20240430	143100	729050360	4140	4135	4140	4135	146
421	20240430	143000	728445950	4140	4140	4140	4140	3
422	20240430	142900	728433530	4140	4140	4140	4135	1064
423	20240430	142800	724029115	4135	4135	4135	4135	6
424	20240430	142700	724004305	4140	4140	4140	4140	75
425	20240430	142600	723693805	4135	4135	4140	4135	229
426	20240430	142500	722746370	4140	4140	4140	4135	653
427	20240430	142400	720042980	4140	4135	4140	4135	81
428	20240430	142300	719707670	4140	4140	4140	4140	26
429	20240430	142200	719600030	4140	4140	4140	4135	795
430	20240430	142100	716308760	4140	4140	4140	4135	937
431	20240430	142000	712433665	4140	4135	4140	4135	638
432	20240430	141900	709792585	4135	4140	4140	4135	582
433	20240430	141800	707384195	4140	4135	4140	4135	19
434	20240430	141700	707305615	4140	4140	4140	4135	122
435	20240430	141600	706800560	4140	4140	4140	4135	124
436	20240430	141500	706287295	4140	4140	4140	4135	1338
437	20240430	141400	700748475	4135	4140	4140	4135	127
438	20240430	141300	700222825	4135	4135	4140	4135	304
439	20240430	141200	698965450	4135	4135	4140	4135	395
440	20240430	141100	697330925	4135	4140	4140	4135	178
441	20240430	141000	696594035	4135	4135	4135	4135	6
442	20240430	140900	696569225	4135	4140	4140	4135	261
443	20240430	140800	695489505	4140	4140	4140	4135	1077
444	20240430	140700	691030755	4140	4135	4140	4135	129
445	20240430	140600	690496725	4140	4140	4140	4140	14
446	20240430	140500	690438765	4140	4140	4140	4135	202
447	20240430	140400	689602510	4140	4140	4140	4135	265
448	20240430	140300	688505440	4140	4135	4140	4135	7
449	20240430	140200	688476490	4140	4140	4140	4135	452
450	20240430	140100	686605650	4140	4140	4140	4135	701
451	20240430	140000	683703540	4140	4135	4140	4130	895
452	20240430	135900	680002485	4135	4140	4140	4135	82
453	20240430	135800	679663040	4135	4130	4140	4130	745
454	20240430	135700	676582570	4125	4135	4135	4125	8466
455	20240430	135600	641630950	4130	4135	4135	4130	3959
456	20240430	135500	625260975	4140	4135	4140	4135	446
457	20240430	135400	623415125	4135	4130	4135	4130	2556
458	20240430	135300	612847095	4135	4130	4135	4130	7
459	20240430	135200	612818180	4135	4135	4135	4130	157
460	20240430	135100	612169030	4135	4130	4135	4130	142
461	20240430	135000	611582005	4135	4130	4135	4130	97
462	20240430	134900	611180940	4135	4130	4135	4130	128
463	20240430	134800	610651690	4135	4135	4135	4135	125
464	20240430	134700	610134815	4135	4135	4135	4130	1000
465	20240430	134600	606000510	4135	4130	4135	4130	30
466	20240430	134500	605876490	4135	4140	4140	4130	13938
467	20240430	134400	548247545	4135	4140	4140	4135	12
468	20240430	134300	548197890	4140	4135	4140	4135	103
469	20240430	134200	547771500	4135	4140	4140	4135	210
470	20240430	134100	546902695	4135	4140	4140	4135	258
471	20240430	134000	545834605	4140	4140	4140	4135	867
472	20240430	133900	542245255	4140	4135	4140	4135	8
473	20240430	133800	542212165	4135	4140	4140	4135	326
474	20240430	133700	540862545	4140	4140	4140	4135	186
475	20240430	133600	540092535	4140	4135	4140	4135	88
476	20240430	133500	539728250	4140	4140	4140	4135	161
477	20240430	133400	539062130	4135	4140	4140	4135	259
478	20240430	133300	537989895	4140	4140	4140	4135	955
479	20240430	133200	534036795	4135	4140	4140	4135	81
480	20240430	133100	533701485	4140	4135	4140	4135	936
481	20240430	133000	529830335	4135	4140	4140	4135	125
482	20240430	132900	529312870	4135	4135	4135	4135	6
483	20240430	132800	529288060	4140	4140	4140	4140	302
484	20240430	132700	528037780	4135	4140	4140	4135	208
485	20240430	132600	527177195	4135	4140	4140	4135	693
486	20240430	132500	524308620	4140	4140	4140	4135	636
487	20240430	132400	521678110	4140	4140	4140	4140	312
488	20240430	132300	520386430	4135	4140	4140	4135	116
489	20240430	132200	519906365	4140	4140	4140	4135	107
490	20240430	132100	519463415	4140	4140	4140	4135	590
491	20240430	132000	517021205	4140	4140	4140	4135	99
492	20240430	131900	516611375	4140	4135	4140	4135	914
493	20240430	131800	512827445	4140	4135	4140	4135	110
494	20240430	131700	512372075	4140	4140	4140	4140	242
495	20240430	131600	511370195	4140	4140	4140	4135	183
496	20240430	131500	510612605	4140	4140	4140	4135	188
497	20240430	131400	509834695	4135	4140	4140	4135	319
498	20240430	131300	508514040	4135	4140	4140	4135	189
499	20240430	131200	507731605	4140	4135	4140	4135	783
500	20240430	131100	504490015	4140	4135	4140	4135	314
501	20240430	131000	503190085	4140	4140	4140	4140	120
502	20240430	130900	502693285	4140	4135	4140	4135	7
503	20240430	130800	502664335	4140	4135	4140	4135	198
504	20240430	130700	501844730	4140	4140	4140	4140	235
505	20240430	130600	500871830	4140	4140	4140	4135	1052
506	20240430	130500	496516580	4135	4140	4140	4135	81
507	20240430	130400	496181270	4140	4135	4140	4135	197
508	20240430	130300	495365720	4135	4135	4135	4135	382
509	20240430	130200	493786150	4135	4140	4140	4130	10660
510	20240430	130100	449669965	4145	4140	4145	4140	221
511	20240430	130000	448754505	4145	4145	4145	4145	116
512	20240430	125900	448273685	4145	4145	4145	4140	1012
513	20240430	125800	444078975	4145	4145	4145	4140	168
514	20240430	125700	443382795	4145	4140	4145	4140	203
515	20240430	125600	442541390	4145	4145	4145	4145	121
516	20240430	125500	442039845	4145	4145	4145	4140	37
517	20240430	125400	441886510	4145	4145	4145	4140	393
518	20240430	125300	440257555	4145	4145	4145	4145	90
519	20240430	125200	439884505	4145	4145	4145	4140	883
520	20240430	125100	436224495	4145	4140	4145	4140	97
521	20240430	125000	435822460	4145	4140	4145	4140	308
522	20240430	124900	434545835	4140	4145	4145	4140	222
523	20240430	124800	433626000	4145	4145	4145	4140	97
524	20240430	124700	433223965	4145	4140	4145	4140	209
525	20240430	124600	432357695	4145	4145	4145	4145	119
526	20240430	124500	431864440	4145	4145	4145	4140	1003
527	20240430	124400	427707035	4145	4145	4145	4140	94
528	20240430	124300	427317435	4145	4140	4145	4140	292
529	20240430	124200	426107125	4145	4145	4145	4140	185
530	20240430	124100	425340890	4145	4145	4145	4140	96
531	20240430	124000	424942995	4145	4145	4145	4140	240
532	20240430	123900	423948230	4145	4145	4145	4145	89
533	20240430	123800	423579325	4145	4145	4145	4140	724
534	20240430	123700	420578375	4145	4145	4145	4140	252
535	20240430	123600	419533865	4145	4140	4145	4140	81
536	20240430	123500	419198150	4145	4140	4145	4140	82
537	20240430	123400	418858665	4140	4145	4145	4140	180
538	20240430	123300	418112595	4145	4140	4145	4140	709
539	20240430	123200	415173840	4145	4140	4145	4140	305
540	20240430	123100	413910765	4140	4145	4145	4140	907
541	20240430	123000	410151275	4140	4145	4145	4140	144
542	20240430	122900	409554425	4145	4140	4145	4140	88
543	20240430	122800	409189700	4145	4145	4145	4145	171
544	20240430	122700	408480905	4145	4145	4145	4140	106
545	20240430	122600	408041565	4145	4145	4145	4140	259
546	20240430	122500	406968040	4145	4145	4145	4145	30
547	20240430	122400	406843690	4145	4145	4145	4140	852
548	20240430	122300	403312615	4145	4145	4145	4140	591
549	20240430	122200	400863475	4145	4145	4145	4140	255
550	20240430	122100	399806510	4140	4145	4145	4140	81
551	20240430	122000	399470795	4140	4145	4145	4140	106
552	20240430	121900	399031450	4145	4145	4145	4140	110
553	20240430	121800	398575530	4140	4140	4140	4140	100
554	20240430	121700	398161530	4140	4140	4145	4140	4129
555	20240430	121600	381062145	4140	4140	4140	4135	231
556	20240430	121500	380105835	4140	4140	4140	4140	75
557	20240430	121400	379795335	4135	4140	4140	4135	164
558	20240430	121300	379116405	4135	4140	4140	4135	261
559	20240430	121200	378035895	4140	4135	4140	4135	448
560	20240430	121100	376181615	4140	4140	4140	4140	0
561	20240430	121000	376181615	4140	4140	4140	4135	1058
562	20240430	120900	371801525	4140	4140	4140	4135	205
563	20240430	120800	370952850	4135	4135	4135	4135	0
564	20240430	120700	370952850	4135	4140	4140	4135	409
565	20240430	120600	369261120	4135	4140	4140	4135	185
566	20240430	120500	368495250	4140	4135	4140	4135	581
567	20240430	120400	366092440	4140	4140	4140	4135	230
568	20240430	120300	365140265	4140	4140	4140	4135	769
569	20240430	120200	361956635	4140	4140	4140	4135	115
570	20240430	120100	361480565	4140	4140	4140	4140	48
571	20240430	120000	361281845	4140	4145	4145	4140	1121
572	20240430	115900	356639810	4145	4145	4145	4140	257
573	20240430	115800	355574620	4140	4145	4145	4140	40
574	20240430	115700	355408905	4140	4145	4145	4140	99
575	20240430	115600	354998600	4145	4145	4145	4140	1160
576	20240430	115500	350190825	4145	4145	4145	4140	86
577	20240430	115400	349834385	4145	4145	4145	4140	284
578	20240430	115300	348658355	4140	4140	4145	4140	147
579	20240430	115200	348049400	4145	4145	4145	4140	235
580	20240430	115100	347075355	4145	4140	4145	4140	134
581	20240430	115000	346520455	4145	4145	4145	4145	92
582	20240430	114900	346139115	4145	4145	4145	4140	1026
583	20240430	114800	341886830	4145	4140	4145	4140	105
584	20240430	114700	341451630	4145	4145	4145	4145	89
585	20240430	114600	341082725	4145	4145	4145	4140	563
586	20240430	114500	338749545	4145	4140	4145	4140	108
587	20240430	114400	338301915	4140	4140	4140	4140	18
588	20240430	114300	338227395	4140	4140	4145	4140	1613
589	20240430	114200	331549200	4140	4140	4140	4135	304
590	20240430	114100	330290670	4140	4135	4140	4135	37
591	20240430	114000	330137520	4140	4140	4140	4140	94
592	20240430	113900	329748360	4140	4140	4140	4135	245
593	20240430	113800	328734090	4140	4135	4140	4135	96
594	20240430	113700	328336675	4140	4140	4140	4135	156
595	20240430	113600	327690865	4140	4140	4140	4140	885
596	20240430	113500	324026965	4135	4140	4140	4135	582
597	20240430	113400	321617935	4140	4135	4140	4135	690
598	20240430	113300	318761365	4140	4140	4140	4135	276
599	20240430	113200	317619040	4140	4140	4140	4135	234
600	20240430	113100	316650310	4140	4135	4140	4135	99
601	20240430	113000	316240480	4140	4135	4140	4135	139
602	20240430	112900	315665050	4140	4140	4140	4140	961
603	20240430	112800	311686510	4135	4140	4140	4135	118
604	20240430	112700	311198070	4140	4135	4140	4135	421
605	20240430	112600	309456740	4140	4140	4140	4140	99
606	20240430	112500	309046880	4140	4140	4140	4135	357
607	20240430	112400	307568930	4135	4140	4140	4135	62
608	20240430	112300	307312305	4140	4135	4140	4135	100
609	20240430	112200	306898335	4140	4140	4140	4140	842
610	20240430	112100	303412455	4140	4135	4140	4135	104
611	20240430	112000	302981925	4135	4140	4140	4135	100
612	20240430	111900	302567980	4140	4135	4140	4135	31
613	20240430	111800	302439660	4140	4135	4140	4135	334
614	20240430	111700	301056950	4135	4140	4140	4135	18
615	20240430	111600	300982460	4140	4135	4140	4135	87
616	20240430	111500	300622310	4140	4135	4140	4135	1048
617	20240430	111400	296284590	4140	4135	4140	4135	7
618	20240430	111300	296255640	4140	4140	4140	4135	225
619	20240430	111200	295324170	4140	4140	4140	4140	246
620	20240430	111100	294305730	4140	4140	4140	4135	126
621	20240430	111000	293784120	4140	4140	4140	4135	25
622	20240430	110900	293680650	4140	4135	4140	4135	103
623	20240430	110800	293254260	4140	4140	4140	4140	912
624	20240430	110700	289478580	4135	4135	4135	4135	136
625	20240430	110600	288916220	4140	4135	4140	4135	122
626	20240430	110500	288411165	4140	4140	4140	4140	196
627	20240430	110400	287599725	4140	4140	4140	4135	1174
628	20240430	110300	282739395	4140	4140	4140	4135	130
629	20240430	110200	282201225	4140	4135	4140	4135	7
630	20240430	110100	282172275	4140	4140	4140	4140	948
631	20240430	110000	278247555	4140	4140	4140	4135	242
632	20240430	105900	277245705	4140	4140	4145	4140	1527
633	20240430	105800	270923550	4140	4140	4140	4140	2085
634	20240430	105700	262291650	4140	4140	4140	4135	602
635	20240430	105600	259799400	4140	4135	4140	4135	96
636	20240430	105500	259401985	4135	4140	4140	4135	202
637	20240430	105400	258565710	4135	4140	4140	4135	843
638	20240430	105300	255075725	4140	4140	4140	4135	109
639	20240430	105200	254624495	4140	4135	4140	4135	576
640	20240430	105100	252239885	4140	4140	4140	4140	713
641	20240430	105000	249288065	4135	4140	4140	4135	32
642	20240430	104900	249155700	4140	4135	4140	4135	81
643	20240430	104800	248820390	4140	4140	4140	4135	211
644	20240430	104700	247946855	4140	4140	4140	4135	954
645	20240430	104600	243997325	4135	4140	4140	4135	81
646	20240430	104500	243662015	4140	4135	4140	4135	159
647	20240430	104400	243004385	4140	4135	4140	4135	284
648	20240430	104300	241829020	4140	4135	4140	4135	310
649	20240430	104200	240547150	4135	4135	4140	4135	2424
650	20240430	104100	230523425	4140	4145	4145	4140	3315
651	20240430	104000	216783875	4140	4145	4145	4140	1396
652	20240430	103900	210997485	4145	4140	4145	4135	5280
653	20240430	103800	189124045	4140	4140	4140	4135	215
654	20240430	103700	188233975	4135	4140	4140	4135	79
655	20240430	103600	187906935	4135	4140	4140	4135	125
656	20240430	103500	187389465	4135	4135	4135	4135	5
657	20240430	103400	187368790	4140	4135	4140	4135	459
658	20240430	103300	185468535	4135	4140	4140	4135	631
659	20240430	103200	182856225	4140	4135	4140	4135	81
660	20240430	103100	182520915	4135	4140	4140	4135	283
661	20240430	103000	181350335	4140	4140	4140	4135	31
662	20240430	102900	181222000	4135	4135	4140	4135	170
663	20240430	102800	180518670	4135	4140	4140	4135	2509
664	20240430	102700	170132865	4145	4145	4145	4140	548
665	20240430	102600	167862030	4145	4140	4145	4140	613
666	20240430	102500	165321210	4145	4140	4145	4140	137
667	20240430	102400	164753635	4145	4140	4145	4140	591
668	20240430	102300	162304580	4145	4145	4145	4145	1
669	20240430	102200	162300435	4140	4140	4145	4140	435
670	20240430	102100	160499160	4140	4145	4145	4140	376
671	20240430	102000	158941580	4140	4145	4145	4140	1260
672	20240430	101900	153720850	4145	4145	4145	4140	121
673	20240430	101800	153219335	4140	4145	4145	4140	29
674	20240430	101700	153099160	4140	4140	4145	4140	572
675	20240430	101600	150729575	4145	4145	4145	4145	4
676	20240430	101500	150712995	4145	4145	4145	4140	235
677	20240430	101400	149738950	4145	4145	4145	4140	270
678	20240430	101300	148619825	4140	4145	4145	4140	733
679	20240430	101200	145581545	4145	4145	4145	4140	507
680	20240430	101100	143480060	4145	4140	4145	4140	19
681	20240430	101000	143401335	4145	4140	4145	4140	634
682	20240430	100900	140773435	4145	4145	4145	4145	233
683	20240430	100800	139807650	4145	4140	4145	4140	19
684	20240430	100700	139728925	4145	4140	4145	4140	236
685	20240430	100600	138750735	4145	4140	4145	4140	766
686	20240430	100500	135575830	4140	4145	4145	4140	112
687	20240430	100400	135111670	4145	4145	4145	4140	189
688	20240430	100300	134328400	4145	4140	4145	4140	287
689	20240430	100200	133138830	4145	4145	4145	4145	191
690	20240430	100100	132347135	4145	4145	4145	4140	535
691	20240430	100000	130129730	4145	4140	4145	4140	281
692	20240430	095900	128966265	4140	4140	4140	4140	749
693	20240430	095800	125865405	4140	4140	4140	4135	241
694	20240430	095700	124867695	4140	4140	4140	4135	352
695	20240430	095600	123410445	4140	4135	4140	4135	598
696	20240430	095500	120934755	4140	4140	4140	4140	91
697	20240430	095400	120558015	4140	4140	4140	4135	62
698	20240430	095300	120301365	4140	4140	4140	4135	185
699	20240430	095200	119535490	4140	4140	4140	4135	855
700	20240430	095100	115995805	4140	4135	4145	4135	106
701	20240430	095000	115557445	4130	4135	4140	4130	839
702	20240430	094900	112088810	4145	4140	4145	4140	864
703	20240430	094800	108507560	4140	4135	4145	4130	7804
704	20240430	094700	76219235	4140	4135	4140	4135	703
705	20240430	094600	73309195	4135	4135	4135	4130	2737
706	20240430	094500	62002435	4135	4135	4135	4135	822
707	20240430	094400	58603465	4130	4135	4135	4130	25
708	20240430	094300	58500120	4135	4130	4135	4130	180
709	20240430	094200	57755850	4135	4130	4135	4130	164
710	20240430	094100	57077735	4135	4135	4135	4130	130
711	20240430	094000	56540420	4135	4130	4135	4130	780
712	20240430	093900	53316595	4135	4125	4135	4125	2793
713	20240430	093800	41782050	4130	4130	4130	4130	777
714	20240430	093700	38573040	4130	4130	4130	4125	46
715	20240430	093600	38383090	4130	4130	4130	4125	26
716	20240430	093500	38275740	4130	4130	4130	4130	33
717	20240430	093400	38139450	4125	4130	4130	4125	19
718	20240430	093300	38061010	4125	4130	4130	4125	30
719	20240430	093200	37937230	4130	4130	4130	4125	116
720	20240430	093100	37458175	4130	4125	4130	4125	75
721	20240430	093000	37148550	4125	4130	4130	4125	23
722	20240430	092900	37053605	4130	4125	4130	4125	289
723	20240430	092800	35861335	4125	4125	4125	4125	0
724	20240430	092700	35861335	4125	4125	4125	4125	6
725	20240430	092600	35836585	4130	4130	4130	4125	60
726	20240430	092500	35588915	4130	4130	4130	4130	1
727	20240430	092400	35584785	4130	4130	4130	4130	0
728	20240430	092300	35584785	4130	4125	4130	4120	419
729	20240430	092200	33857100	4120	4125	4125	4120	282
730	20240430	092100	32695110	4125	4125	4125	4125	1
731	20240430	092000	32690985	4125	4125	4125	4120	400
732	20240430	091900	31041110	4125	4120	4125	4120	132
733	20240430	091800	30497120	4120	4120	4120	4120	896
734	20240430	091700	26805600	4120	4120	4120	4120	59
735	20240430	091600	26562520	4120	4120	4120	4120	3
736	20240430	091500	26550160	4120	4115	4120	4115	6
737	20240430	091400	26525465	4120	4120	4120	4120	67
738	20240430	091300	26249425	4115	4115	4115	4115	79
739	20240430	091200	25924340	4115	4115	4115	4110	1292
740	20240430	091100	20607765	4110	4115	4115	4110	91
741	20240430	091000	20233325	4115	4115	4115	4110	2743
742	20240430	090900	8946440	4115	4120	4120	4115	50
743	20240430	090800	8740605	4120	4120	4120	4115	176
744	20240430	090700	8015515	4120	4120	4120	4120	8
745	20240430	090600	7982555	4120	4120	4120	4120	14
746	20240430	090500	7924875	4120	4120	4120	4120	14
747	20240430	090400	7867195	4120	4120	4120	4115	33
748	20240430	090300	7731240	4120	4120	4120	4120	6
749	20240430	090200	7706520	4120	4120	4120	4120	21
750	20240430	090100	7620000	4120	4120	4125	4115	9
751	20240430	090000	7582920	4120	4130	4130	4110	1840