KissMeData/309930/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211000	108178310	2810	2810	2810	2810	1026
3	20240430	210900	108178310	2810	2810	2810	2810	0
4	20240430	210800	108178310	2810	2810	2810	2810	0
5	20240430	210700	108178310	2810	2810	2810	2810	0
6	20240430	210600	108178310	2810	2810	2810	2810	0
7	20240430	210500	108178310	2810	2810	2810	2810	0
8	20240430	210400	108178310	2810	2810	2810	2810	0
9	20240430	210300	108178310	2810	2810	2810	2810	0
10	20240430	210200	108178310	2810	2810	2810	2810	0
11	20240430	210100	108178310	2810	2810	2810	2810	0
12	20240430	210000	108178310	2810	2810	2810	2810	0
13	20240430	205900	108178310	2810	2810	2810	2810	0
14	20240430	205800	108178310	2810	2810	2810	2810	0
15	20240430	205700	108178310	2810	2810	2810	2810	0
16	20240430	205600	108178310	2810	2810	2810	2810	0
17	20240430	205500	108178310	2810	2810	2810	2810	0
18	20240430	205400	108178310	2810	2810	2810	2810	0
19	20240430	205300	108178310	2810	2810	2810	2810	0
20	20240430	205200	108178310	2810	2810	2810	2810	0
21	20240430	205100	108178310	2810	2810	2810	2810	0
22	20240430	205000	108178310	2810	2810	2810	2810	0
23	20240430	204900	108178310	2810	2810	2810	2810	0
24	20240430	204800	108178310	2810	2810	2810	2810	0
25	20240430	204700	108178310	2810	2810	2810	2810	0
26	20240430	204600	108178310	2810	2810	2810	2810	0
27	20240430	204500	108178310	2810	2810	2810	2810	0
28	20240430	204400	108178310	2810	2810	2810	2810	0
29	20240430	204300	108178310	2810	2810	2810	2810	0
30	20240430	204200	108178310	2810	2810	2810	2810	0
31	20240430	204100	108178310	2810	2810	2810	2810	0
32	20240430	204000	108178310	2810	2810	2810	2810	1026
33	20240430	203900	108178310	2810	2810	2810	2810	0
34	20240430	203800	108178310	2810	2810	2810	2810	0
35	20240430	203700	108178310	2810	2810	2810	2810	0
36	20240430	203600	108178310	2810	2810	2810	2810	0
37	20240430	203500	108178310	2810	2810	2810	2810	0
38	20240430	203400	108178310	2810	2810	2810	2810	0
39	20240430	203300	108178310	2810	2810	2810	2810	0
40	20240430	203200	108178310	2810	2810	2810	2810	0
41	20240430	203100	108178310	2810	2810	2810	2810	0
42	20240430	203000	108178310	2810	2810	2810	2810	0
43	20240430	202900	108178310	2810	2810	2810	2810	0
44	20240430	202800	108178310	2810	2810	2810	2810	0
45	20240430	202700	108178310	2810	2810	2810	2810	0
46	20240430	202600	108178310	2810	2810	2810	2810	0
47	20240430	202500	108178310	2810	2810	2810	2810	0
48	20240430	202400	108178310	2810	2810	2810	2810	0
49	20240430	202300	108178310	2810	2810	2810	2810	0
50	20240430	202200	108178310	2810	2810	2810	2810	0
51	20240430	202100	108178310	2810	2810	2810	2810	0
52	20240430	202000	108178310	2810	2810	2810	2810	0
53	20240430	201900	108178310	2810	2810	2810	2810	0
54	20240430	201800	108178310	2810	2810	2810	2810	0
55	20240430	201700	108178310	2810	2810	2810	2810	0
56	20240430	201600	108178310	2810	2810	2810	2810	0
57	20240430	201500	108178310	2810	2810	2810	2810	0
58	20240430	201400	108178310	2810	2810	2810	2810	0
59	20240430	201300	108178310	2810	2810	2810	2810	0
60	20240430	201200	108178310	2810	2810	2810	2810	0
61	20240430	201100	108178310	2810	2810	2810	2810	0
62	20240430	201000	108178310	2810	2810	2810	2810	1026
63	20240430	200900	108178310	2810	2810	2810	2810	0
64	20240430	200800	108178310	2810	2810	2810	2810	0
65	20240430	200700	108178310	2810	2810	2810	2810	0
66	20240430	200600	108178310	2810	2810	2810	2810	0
67	20240430	200500	108178310	2810	2810	2810	2810	0
68	20240430	200400	108178310	2810	2810	2810	2810	0
69	20240430	200300	108178310	2810	2810	2810	2810	0
70	20240430	200200	108178310	2810	2810	2810	2810	0
71	20240430	200100	108178310	2810	2810	2810	2810	0
72	20240430	200000	108178310	2810	2810	2810	2810	0
73	20240430	195900	108178310	2810	2810	2810	2810	0
74	20240430	195800	108178310	2810	2810	2810	2810	0
75	20240430	195700	108178310	2810	2810	2810	2810	0
76	20240430	195600	108178310	2810	2810	2810	2810	0
77	20240430	195500	108178310	2810	2810	2810	2810	0
78	20240430	195400	108178310	2810	2810	2810	2810	0
79	20240430	195300	108178310	2810	2810	2810	2810	0
80	20240430	195200	108178310	2810	2810	2810	2810	0
81	20240430	195100	108178310	2810	2810	2810	2810	0
82	20240430	195000	108178310	2810	2810	2810	2810	0
83	20240430	194900	108178310	2810	2810	2810	2810	0
84	20240430	194800	108178310	2810	2810	2810	2810	0
85	20240430	194700	108178310	2810	2810	2810	2810	0
86	20240430	194600	108178310	2810	2810	2810	2810	0
87	20240430	194500	108178310	2810	2810	2810	2810	0
88	20240430	194400	108178310	2810	2810	2810	2810	0
89	20240430	194300	108178310	2810	2810	2810	2810	0
90	20240430	194200	108178310	2810	2810	2810	2810	0
91	20240430	194100	108178310	2810	2810	2810	2810	0
92	20240430	194000	108178310	2810	2810	2810	2810	1026
93	20240430	193900	108178310	2810	2810	2810	2810	0
94	20240430	193800	108178310	2810	2810	2810	2810	0
95	20240430	193700	108178310	2810	2810	2810	2810	0
96	20240430	193600	108178310	2810	2810	2810	2810	0
97	20240430	193500	108178310	2810	2810	2810	2810	0
98	20240430	193400	108178310	2810	2810	2810	2810	0
99	20240430	193300	108178310	2810	2810	2810	2810	0
100	20240430	193200	108178310	2810	2810	2810	2810	0
101	20240430	193100	108178310	2810	2810	2810	2810	0
102	20240430	193000	108178310	2810	2810	2810	2810	0
103	20240430	192900	108178310	2810	2810	2810	2810	0
104	20240430	192800	108178310	2810	2810	2810	2810	0
105	20240430	192700	108178310	2810	2810	2810	2810	0
106	20240430	192600	108178310	2810	2810	2810	2810	0
107	20240430	192500	108178310	2810	2810	2810	2810	0
108	20240430	192400	108178310	2810	2810	2810	2810	0
109	20240430	192300	108178310	2810	2810	2810	2810	0
110	20240430	192200	108178310	2810	2810	2810	2810	0
111	20240430	192100	108178310	2810	2810	2810	2810	0
112	20240430	192000	108178310	2810	2810	2810	2810	0
113	20240430	191900	108178310	2810	2810	2810	2810	0
114	20240430	191800	108178310	2810	2810	2810	2810	0
115	20240430	191700	108178310	2810	2810	2810	2810	0
116	20240430	191600	108178310	2810	2810	2810	2810	0
117	20240430	191500	108178310	2810	2810	2810	2810	0
118	20240430	191400	108178310	2810	2810	2810	2810	0
119	20240430	191300	108178310	2810	2810	2810	2810	0
120	20240430	191200	108178310	2810	2810	2810	2810	0
121	20240430	191100	108178310	2810	2810	2810	2810	0
122	20240430	191000	108178310	2810	2810	2810	2810	1026
123	20240430	190900	108178310	2810	2810	2810	2810	0
124	20240430	190800	108178310	2810	2810	2810	2810	0
125	20240430	190700	108178310	2810	2810	2810	2810	0
126	20240430	190600	108178310	2810	2810	2810	2810	0
127	20240430	190500	108178310	2810	2810	2810	2810	0
128	20240430	190400	108178310	2810	2810	2810	2810	0
129	20240430	190300	108178310	2810	2810	2810	2810	0
130	20240430	190200	108178310	2810	2810	2810	2810	0
131	20240430	190100	108178310	2810	2810	2810	2810	0
132	20240430	190000	108178310	2810	2810	2810	2810	0
133	20240430	185900	108178310	2810	2810	2810	2810	0
134	20240430	185800	108178310	2810	2810	2810	2810	0
135	20240430	185700	108178310	2810	2810	2810	2810	0
136	20240430	185600	108178310	2810	2810	2810	2810	0
137	20240430	185500	108178310	2810	2810	2810	2810	0
138	20240430	185400	108178310	2810	2810	2810	2810	0
139	20240430	185300	108178310	2810	2810	2810	2810	0
140	20240430	185200	108178310	2810	2810	2810	2810	0
141	20240430	185100	108178310	2810	2810	2810	2810	0
142	20240430	185000	108178310	2810	2810	2810	2810	0
143	20240430	184900	108178310	2810	2810	2810	2810	0
144	20240430	184800	108178310	2810	2810	2810	2810	0
145	20240430	184700	108178310	2810	2810	2810	2810	0
146	20240430	184600	108178310	2810	2810	2810	2810	0
147	20240430	184500	108178310	2810	2810	2810	2810	0
148	20240430	184400	108178310	2810	2810	2810	2810	0
149	20240430	184300	108178310	2810	2810	2810	2810	0
150	20240430	184200	108178310	2810	2810	2810	2810	0
151	20240430	184100	108178310	2810	2810	2810	2810	0
152	20240430	184000	108178310	2810	2810	2810	2810	1026
153	20240430	183900	108178310	2810	2810	2810	2810	0
154	20240430	183800	108178310	2810	2810	2810	2810	0
155	20240430	183700	108178310	2810	2810	2810	2810	0
156	20240430	183600	108178310	2810	2810	2810	2810	0
157	20240430	183500	108178310	2810	2810	2810	2810	0
158	20240430	183400	108178310	2810	2810	2810	2810	0
159	20240430	183300	108178310	2810	2810	2810	2810	0
160	20240430	183200	108178310	2810	2810	2810	2810	0
161	20240430	183100	108178310	2810	2810	2810	2810	0
162	20240430	183000	108178310	2810	2810	2810	2810	0
163	20240430	182900	108178310	2810	2810	2810	2810	0
164	20240430	182800	108178310	2810	2810	2810	2810	0
165	20240430	182700	108178310	2810	2810	2810	2810	0
166	20240430	182600	108178310	2810	2810	2810	2810	0
167	20240430	182500	108178310	2810	2810	2810	2810	0
168	20240430	182400	108178310	2810	2810	2810	2810	0
169	20240430	182300	108178310	2810	2810	2810	2810	0
170	20240430	182200	108178310	2810	2810	2810	2810	0
171	20240430	182100	108178310	2810	2810	2810	2810	0
172	20240430	182000	108178310	2810	2810	2810	2810	0
173	20240430	181900	108178310	2810	2810	2810	2810	0
174	20240430	181800	108178310	2810	2810	2810	2810	0
175	20240430	181700	108178310	2810	2810	2810	2810	0
176	20240430	181600	108178310	2810	2810	2810	2810	0
177	20240430	181500	108178310	2810	2810	2810	2810	0
178	20240430	181400	108178310	2810	2810	2810	2810	0
179	20240430	181300	108178310	2810	2810	2810	2810	0
180	20240430	181200	108178310	2810	2810	2810	2810	0
181	20240430	181100	108178310	2810	2810	2810	2810	0
182	20240430	181000	108178310	2810	2810	2810	2810	1026
183	20240430	180900	108178310	2810	2810	2810	2810	0
184	20240430	180800	108178310	2810	2810	2810	2810	0
185	20240430	180700	108178310	2810	2810	2810	2810	0
186	20240430	180600	108178310	2810	2810	2810	2810	0
187	20240430	180500	108178310	2810	2810	2810	2810	0
188	20240430	180400	108178310	2810	2810	2810	2810	0
189	20240430	180300	108178310	2810	2810	2810	2810	0
190	20240430	180200	108178310	2810	2810	2810	2810	0
191	20240430	180100	108178310	2810	2810	2810	2810	0
192	20240430	180000	108178310	2810	2810	2810	2810	0
193	20240430	175900	108178310	2810	2810	2810	2810	0
194	20240430	175800	108178310	2810	2810	2810	2810	0
195	20240430	175700	108178310	2810	2810	2810	2810	0
196	20240430	175600	108178310	2810	2810	2810	2810	0
197	20240430	175500	108178310	2810	2810	2810	2810	0
198	20240430	175400	108178310	2810	2810	2810	2810	0
199	20240430	175300	108178310	2810	2810	2810	2810	0
200	20240430	175200	108178310	2810	2810	2810	2810	0
201	20240430	175100	108178310	2810	2810	2810	2810	0
202	20240430	175000	108178310	2810	2810	2810	2810	0
203	20240430	174900	108178310	2810	2810	2810	2810	0
204	20240430	174800	108178310	2810	2810	2810	2810	0
205	20240430	174700	108178310	2810	2810	2810	2810	0
206	20240430	174600	108178310	2810	2810	2810	2810	0
207	20240430	174500	108178310	2810	2810	2810	2810	0
208	20240430	174400	108178310	2810	2810	2810	2810	0
209	20240430	174300	108178310	2810	2810	2810	2810	0
210	20240430	174200	108178310	2810	2810	2810	2810	0
211	20240430	174100	108178310	2810	2810	2810	2810	0
212	20240430	174000	108178310	2810	2810	2810	2810	1026
213	20240430	173900	108178310	2810	2810	2810	2810	0
214	20240430	173800	108178310	2810	2810	2810	2810	0
215	20240430	173700	108178310	2810	2810	2810	2810	0
216	20240430	173600	108178310	2810	2810	2810	2810	0
217	20240430	173500	108178310	2810	2810	2810	2810	0
218	20240430	173400	108178310	2810	2810	2810	2810	0
219	20240430	173300	108178310	2810	2810	2810	2810	0
220	20240430	173200	108178310	2810	2810	2810	2810	0
221	20240430	173100	108178310	2810	2810	2810	2810	0
222	20240430	173000	108178310	2810	2810	2810	2810	0
223	20240430	172900	108178310	2810	2810	2810	2810	0
224	20240430	172800	108178310	2810	2810	2810	2810	0
225	20240430	172700	108178310	2810	2810	2810	2810	0
226	20240430	172600	108178310	2810	2810	2810	2810	0
227	20240430	172500	108178310	2810	2810	2810	2810	0
228	20240430	172400	108178310	2810	2810	2810	2810	0
229	20240430	172300	108178310	2810	2810	2810	2810	0
230	20240430	172200	108178310	2810	2810	2810	2810	0
231	20240430	172100	108178310	2810	2810	2810	2810	0
232	20240430	172000	108178310	2810	2810	2810	2810	0
233	20240430	171900	108178310	2810	2810	2810	2810	0
234	20240430	171800	108178310	2810	2810	2810	2810	0
235	20240430	171700	108178310	2810	2810	2810	2810	0
236	20240430	171600	108178310	2810	2810	2810	2810	0
237	20240430	171500	108178310	2810	2810	2810	2810	0
238	20240430	171400	108178310	2810	2810	2810	2810	0
239	20240430	171300	108178310	2810	2810	2810	2810	0
240	20240430	171200	108178310	2810	2810	2810	2810	0
241	20240430	171100	108178310	2810	2810	2810	2810	0
242	20240430	171000	108178310	2810	2810	2810	2810	1026
243	20240430	170900	108178310	2810	2810	2810	2810	0
244	20240430	170800	108178310	2810	2810	2810	2810	0
245	20240430	170700	108178310	2810	2810	2810	2810	0
246	20240430	170600	108178310	2810	2810	2810	2810	0
247	20240430	170500	108178310	2810	2810	2810	2810	0
248	20240430	170400	108178310	2810	2810	2810	2810	0
249	20240430	170300	108178310	2810	2810	2810	2810	0
250	20240430	170200	108178310	2810	2810	2810	2810	0
251	20240430	170100	108178310	2810	2810	2810	2810	0
252	20240430	170000	108178310	2810	2810	2810	2810	0
253	20240430	165900	108178310	2810	2810	2810	2810	0
254	20240430	165800	108178310	2810	2810	2810	2810	0
255	20240430	165700	108178310	2810	2810	2810	2810	0
256	20240430	165600	108178310	2810	2810	2810	2810	0
257	20240430	165500	108178310	2810	2810	2810	2810	0
258	20240430	165400	108178310	2810	2810	2810	2810	0
259	20240430	165300	108178310	2810	2810	2810	2810	0
260	20240430	165200	108178310	2810	2810	2810	2810	0
261	20240430	165100	108178310	2810	2810	2810	2810	0
262	20240430	165000	108178310	2810	2810	2810	2810	0
263	20240430	164900	108178310	2810	2810	2810	2810	0
264	20240430	164800	108178310	2810	2810	2810	2810	0
265	20240430	164700	108178310	2810	2810	2810	2810	0
266	20240430	164600	108178310	2810	2810	2810	2810	0
267	20240430	164500	108178310	2810	2810	2810	2810	0
268	20240430	164400	108178310	2810	2810	2810	2810	0
269	20240430	164300	108178310	2810	2810	2810	2810	0
270	20240430	164200	108178310	2810	2810	2810	2810	0
271	20240430	164100	108178310	2810	2810	2810	2810	0
272	20240430	164000	108178310	2810	2810	2810	2810	1026
273	20240430	163900	108178310	2810	2810	2810	2810	0
274	20240430	163800	108178310	2810	2810	2810	2810	0
275	20240430	163700	108178310	2810	2810	2810	2810	0
276	20240430	163600	108178310	2810	2810	2810	2810	0
277	20240430	163500	108178310	2810	2810	2810	2810	0
278	20240430	163400	108178310	2810	2810	2810	2810	0
279	20240430	163300	108178310	2810	2810	2810	2810	0
280	20240430	163200	108178310	2810	2810	2810	2810	0
281	20240430	163100	108178310	2810	2810	2810	2810	0
282	20240430	163000	108178310	2810	2810	2810	2810	0
283	20240430	162900	108178310	2810	2810	2810	2810	0
284	20240430	162800	108178310	2810	2810	2810	2810	0
285	20240430	162700	108178310	2810	2810	2810	2810	0
286	20240430	162600	108178310	2810	2810	2810	2810	0
287	20240430	162500	108178310	2810	2810	2810	2810	0
288	20240430	162400	108178310	2810	2810	2810	2810	0
289	20240430	162300	108178310	2810	2810	2810	2810	0
290	20240430	162200	108178310	2810	2810	2810	2810	0
291	20240430	162100	108178310	2810	2810	2810	2810	0
292	20240430	162000	108178310	2810	2810	2810	2810	0
293	20240430	161900	108178310	2810	2810	2810	2810	0
294	20240430	161800	108178310	2810	2810	2810	2810	0
295	20240430	161700	108178310	2810	2810	2810	2810	0
296	20240430	161600	108178310	2810	2810	2810	2810	0
297	20240430	161500	108178310	2810	2810	2810	2810	0
298	20240430	161400	108178310	2810	2810	2810	2810	0
299	20240430	161300	108178310	2810	2810	2810	2810	0
300	20240430	161200	108178310	2810	2810	2810	2810	0
301	20240430	161100	108178310	2810	2810	2810	2810	0
302	20240430	161000	108178310	2810	2810	2810	2810	1026
303	20240430	160900	108178310	2810	2810	2810	2810	0
304	20240430	160800	108178310	2810	2810	2810	2810	0
305	20240430	160700	108178310	2810	2810	2810	2810	0
306	20240430	160600	108178310	2810	2810	2810	2810	0
307	20240430	160500	108178310	2810	2810	2810	2810	0
308	20240430	160400	108178310	2810	2810	2810	2810	0
309	20240430	160300	108178310	2810	2810	2810	2810	0
310	20240430	160200	108178310	2810	2810	2810	2810	0
311	20240430	160100	108178310	2810	2810	2810	2810	0
312	20240430	160000	108178310	2810	2810	2810	2810	0
313	20240430	155900	108178310	2810	2810	2810	2810	0
314	20240430	155800	108178310	2810	2810	2810	2810	0
315	20240430	155700	108178310	2810	2810	2810	2810	0
316	20240430	155600	108178310	2810	2810	2810	2810	0
317	20240430	155500	108178310	2810	2810	2810	2810	0
318	20240430	155400	108178310	2810	2810	2810	2810	0
319	20240430	155300	108178310	2810	2810	2810	2810	0
320	20240430	155200	108178310	2810	2810	2810	2810	0
321	20240430	155100	108178310	2810	2810	2810	2810	0
322	20240430	155000	108178310	2810	2810	2810	2810	0
323	20240430	154900	108178310	2810	2810	2810	2810	0
324	20240430	154800	108178310	2810	2810	2810	2810	0
325	20240430	154700	108178310	2810	2810	2810	2810	0
326	20240430	154600	108178310	2810	2810	2810	2810	0
327	20240430	154500	108178310	2810	2810	2810	2810	0
328	20240430	154400	108178310	2810	2810	2810	2810	0
329	20240430	154300	108178310	2810	2810	2810	2810	0
330	20240430	154200	108178310	2810	2810	2810	2810	0
331	20240430	154100	108178310	2810	2810	2810	2810	0
332	20240430	154000	108178310	2810	2810	2810	2810	1026
333	20240430	153900	108178310	2810	2810	2810	2810	0
334	20240430	153800	108178310	2810	2810	2810	2810	0
335	20240430	153700	108178310	2810	2810	2810	2810	0
336	20240430	153600	108178310	2810	2810	2810	2810	0
337	20240430	153500	108178310	2810	2810	2810	2810	0
338	20240430	153400	108178310	2810	2810	2810	2810	0
339	20240430	153300	108178310	2810	2810	2810	2810	0
340	20240430	153200	108178310	2810	2810	2810	2810	0
341	20240430	153100	108178310	2810	2810	2810	2810	0
342	20240430	153000	108178310	2810	2810	2810	2810	1026
343	20240430	152900	105295250	2810	2810	2810	2810	0
344	20240430	152800	105295250	2810	2810	2810	2810	0
345	20240430	152700	105295250	2810	2810	2810	2810	0
346	20240430	152600	105295250	2810	2810	2810	2810	0
347	20240430	152500	105295250	2810	2810	2810	2810	0
348	20240430	152400	105295250	2810	2810	2810	2810	0
349	20240430	152300	105295250	2810	2810	2810	2810	0
350	20240430	152200	105295250	2810	2810	2810	2810	0
351	20240430	152100	105295250	2810	2810	2810	2810	0
352	20240430	152000	105295250	2810	2810	2810	2810	0
353	20240430	151900	105295250	2810	2785	2810	2785	2
354	20240430	151800	105289655	2785	2790	2790	2785	562
355	20240430	151700	103721985	2810	2810	2810	2810	0
356	20240430	151600	103721985	2810	2795	2810	2795	33
357	20240430	151500	103629300	2810	2810	2810	2810	0
358	20240430	151400	103629300	2810	2810	2810	2810	20
359	20240430	151300	103573100	2810	2805	2810	2805	130
360	20240430	151200	103208300	2805	2805	2805	2805	30
361	20240430	151100	103124150	2805	2805	2805	2805	50
362	20240430	151000	102983900	2805	2805	2805	2805	180
363	20240430	150900	102479000	2805	2795	2805	2795	200
364	20240430	150800	101918100	2795	2795	2795	2795	2000
365	20240430	150700	96328100	2790	2790	2790	2790	0
366	20240430	150600	96328100	2790	2790	2790	2790	0
367	20240430	150500	96328100	2790	2790	2790	2790	0
368	20240430	150400	96328100	2790	2790	2790	2790	767
369	20240430	150300	94188170	2795	2795	2795	2795	0
370	20240430	150200	94188170	2795	2795	2795	2795	0
371	20240430	150100	94188170	2795	2795	2795	2795	0
372	20240430	150000	94188170	2795	2795	2795	2795	0
373	20240430	145900	94188170	2795	2795	2795	2795	0
374	20240430	145800	94188170	2795	2795	2795	2795	0
375	20240430	145700	94188170	2795	2795	2795	2795	2
376	20240430	145600	94182580	2795	2795	2795	2795	0
377	20240430	145500	94182580	2795	2795	2795	2795	0
378	20240430	145400	94182580	2795	2795	2795	2795	1000
379	20240430	145300	91387580	2800	2800	2800	2800	0
380	20240430	145200	91387580	2800	2800	2800	2800	0
381	20240430	145100	91387580	2800	2800	2800	2800	0
382	20240430	145000	91387580	2800	2800	2800	2800	0
383	20240430	144900	91387580	2800	2800	2800	2800	0
384	20240430	144800	91387580	2800	2800	2800	2800	0
385	20240430	144700	91387580	2800	2800	2800	2800	0
386	20240430	144600	91387580	2800	2800	2800	2800	0
387	20240430	144500	91387580	2800	2800	2800	2800	0
388	20240430	144400	91387580	2800	2800	2800	2800	0
389	20240430	144300	91387580	2800	2800	2800	2800	1001
390	20240430	144200	88584780	2785	2785	2785	2785	0
391	20240430	144100	88584780	2785	2800	2800	2785	1367
392	20240430	144000	84771100	2810	2810	2810	2810	0
393	20240430	143900	84771100	2810	2810	2810	2810	0
394	20240430	143800	84771100	2810	2810	2810	2810	0
395	20240430	143700	84771100	2810	2810	2810	2810	0
396	20240430	143600	84771100	2810	2810	2810	2810	0
397	20240430	143500	84771100	2810	2810	2810	2810	0
398	20240430	143400	84771100	2810	2810	2810	2810	0
399	20240430	143300	84771100	2810	2810	2810	2810	0
400	20240430	143200	84771100	2810	2810	2810	2810	0
401	20240430	143100	84771100	2810	2810	2810	2810	0
402	20240430	143000	84771100	2810	2810	2810	2810	0
403	20240430	142900	84771100	2810	2810	2810	2810	0
404	20240430	142800	84771100	2810	2810	2810	2810	0
405	20240430	142700	84771100	2810	2810	2810	2810	0
406	20240430	142600	84771100	2810	2810	2810	2810	0
407	20240430	142500	84771100	2810	2810	2810	2810	0
408	20240430	142400	84771100	2810	2810	2810	2810	0
409	20240430	142300	84771100	2810	2810	2810	2810	0
410	20240430	142200	84771100	2810	2810	2810	2810	0
411	20240430	142100	84771100	2810	2810	2810	2810	0
412	20240430	142000	84771100	2810	2810	2810	2810	0
413	20240430	141900	84771100	2810	2810	2810	2810	130
414	20240430	141800	84405800	2810	2810	2810	2810	0
415	20240430	141700	84405800	2810	2810	2810	2810	0
416	20240430	141600	84405800	2810	2810	2810	2810	0
417	20240430	141500	84405800	2810	2810	2810	2810	300
418	20240430	141400	83562800	2810	2810	2810	2810	0
419	20240430	141300	83562800	2810	2810	2810	2810	10
420	20240430	141200	83534700	2800	2800	2800	2800	0
421	20240430	141100	83534700	2800	2800	2800	2800	0
422	20240430	141000	83534700	2800	2800	2800	2800	0
423	20240430	140900	83534700	2800	2800	2800	2800	0
424	20240430	140800	83534700	2800	2800	2800	2800	0
425	20240430	140700	83534700	2800	2800	2800	2800	0
426	20240430	140600	83534700	2800	2800	2800	2800	0
427	20240430	140500	83534700	2800	2800	2800	2800	0
428	20240430	140400	83534700	2800	2800	2800	2800	0
429	20240430	140300	83534700	2800	2800	2800	2800	0
430	20240430	140200	83534700	2800	2800	2800	2800	0
431	20240430	140100	83534700	2800	2800	2800	2800	0
432	20240430	140000	83534700	2800	2800	2800	2800	0
433	20240430	135900	83534700	2800	2800	2800	2800	0
434	20240430	135800	83534700	2800	2800	2800	2800	2081
435	20240430	135700	77707900	2800	2800	2800	2800	0
436	20240430	135600	77707900	2800	2800	2800	2800	0
437	20240430	135500	77707900	2800	2800	2800	2800	70
438	20240430	135400	77511900	2810	2810	2810	2810	39
439	20240430	135300	77402310	2810	2810	2810	2810	0
440	20240430	135200	77402310	2810	2810	2810	2810	0
441	20240430	135100	77402310	2810	2810	2810	2810	0
442	20240430	135000	77402310	2810	2810	2810	2810	0
443	20240430	134900	77402310	2810	2810	2810	2810	0
444	20240430	134800	77402310	2810	2810	2810	2810	0
445	20240430	134700	77402310	2810	2810	2810	2810	14
446	20240430	134600	77362970	2800	2800	2800	2800	0
447	20240430	134500	77362970	2800	2800	2800	2800	0
448	20240430	134400	77362970	2800	2800	2800	2800	0
449	20240430	134300	77362970	2800	2800	2800	2800	0
450	20240430	134200	77362970	2800	2800	2800	2800	0
451	20240430	134100	77362970	2800	2800	2800	2800	0
452	20240430	134000	77362970	2800	2800	2800	2800	0
453	20240430	133900	77362970	2800	2800	2800	2800	0
454	20240430	133800	77362970	2800	2800	2800	2800	0
455	20240430	133700	77362970	2800	2800	2800	2800	0
456	20240430	133600	77362970	2800	2800	2800	2800	0
457	20240430	133500	77362970	2800	2800	2800	2800	0
458	20240430	133400	77362970	2800	2800	2800	2800	0
459	20240430	133300	77362970	2800	2800	2800	2800	2
460	20240430	133200	77357370	2810	2810	2810	2810	0
461	20240430	133100	77357370	2810	2810	2810	2810	0
462	20240430	133000	77357370	2810	2810	2810	2810	0
463	20240430	132900	77357370	2810	2810	2810	2810	0
464	20240430	132800	77357370	2810	2810	2810	2810	0
465	20240430	132700	77357370	2810	2810	2810	2810	0
466	20240430	132600	77357370	2810	2810	2810	2810	0
467	20240430	132500	77357370	2810	2810	2810	2810	0
468	20240430	132400	77357370	2810	2810	2810	2810	0
469	20240430	132300	77357370	2810	2810	2810	2810	0
470	20240430	132200	77357370	2810	2810	2810	2810	0
471	20240430	132100	77357370	2810	2810	2810	2810	0
472	20240430	132000	77357370	2810	2810	2810	2810	0
473	20240430	131900	77357370	2810	2810	2810	2810	0
474	20240430	131800	77357370	2810	2810	2810	2810	0
475	20240430	131700	77357370	2810	2810	2810	2810	0
476	20240430	131600	77357370	2810	2810	2810	2810	0
477	20240430	131500	77357370	2810	2810	2810	2810	0
478	20240430	131400	77357370	2810	2810	2810	2810	0
479	20240430	131300	77357370	2810	2810	2810	2810	0
480	20240430	131200	77357370	2810	2810	2810	2810	0
481	20240430	131100	77357370	2810	2810	2810	2810	0
482	20240430	131000	77357370	2810	2810	2810	2810	0
483	20240430	130900	77357370	2810	2810	2810	2810	0
484	20240430	130800	77357370	2810	2810	2810	2810	56
485	20240430	130700	77200010	2795	2795	2795	2795	0
486	20240430	130600	77200010	2795	2795	2795	2795	0
487	20240430	130500	77200010	2795	2795	2795	2795	0
488	20240430	130400	77200010	2795	2795	2795	2795	0
489	20240430	130300	77200010	2795	2795	2795	2795	0
490	20240430	130200	77200010	2795	2795	2795	2795	0
491	20240430	130100	77200010	2795	2795	2795	2795	0
492	20240430	130000	77200010	2795	2800	2800	2795	630
493	20240430	125900	75436660	2810	2810	2810	2810	76
494	20240430	125800	75223100	2795	2795	2795	2795	0
495	20240430	125700	75223100	2795	2795	2795	2795	0
496	20240430	125600	75223100	2795	2795	2795	2795	0
497	20240430	125500	75223100	2795	2795	2795	2795	0
498	20240430	125400	75223100	2795	2795	2795	2795	0
499	20240430	125300	75223100	2795	2795	2795	2795	0
500	20240430	125200	75223100	2795	2795	2795	2795	800
501	20240430	125100	72987100	2810	2810	2810	2810	83
502	20240430	125000	72753870	2795	2795	2795	2795	0
503	20240430	124900	72753870	2795	2795	2795	2795	0
504	20240430	124800	72753870	2795	2795	2795	2795	0
505	20240430	124700	72753870	2795	2795	2795	2795	0
506	20240430	124600	72753870	2795	2795	2795	2795	600
507	20240430	124500	71076870	2795	2795	2795	2795	0
508	20240430	124400	71076870	2795	2795	2795	2795	0
509	20240430	124300	71076870	2795	2795	2795	2795	0
510	20240430	124200	71076870	2795	2795	2795	2795	1
511	20240430	124100	71074075	2795	2795	2795	2795	0
512	20240430	124000	71074075	2795	2780	2795	2780	2
513	20240430	123900	71068500	2790	2790	2790	2790	0
514	20240430	123800	71068500	2790	2780	2790	2780	2
515	20240430	123700	71062930	2780	2780	2780	2780	0
516	20240430	123600	71062930	2780	2780	2780	2780	0
517	20240430	123500	71062930	2780	2780	2780	2780	0
518	20240430	123400	71062930	2780	2780	2780	2780	0
519	20240430	123300	71062930	2780	2780	2780	2780	0
520	20240430	123200	71062930	2780	2780	2780	2780	0
521	20240430	123100	71062930	2780	2780	2780	2780	0
522	20240430	123000	71062930	2780	2780	2780	2780	0
523	20240430	122900	71062930	2780	2780	2780	2780	0
524	20240430	122800	71062930	2780	2780	2780	2780	0
525	20240430	122700	71062930	2780	2780	2780	2780	0
526	20240430	122600	71062930	2780	2780	2780	2780	0
527	20240430	122500	71062930	2780	2785	2785	2780	717
528	20240430	122400	69069630	2785	2785	2785	2785	0
529	20240430	122300	69069630	2785	2785	2785	2785	0
530	20240430	122200	69069630	2785	2785	2785	2785	0
531	20240430	122100	69069630	2785	2785	2785	2785	0
532	20240430	122000	69069630	2785	2785	2785	2785	0
533	20240430	121900	69069630	2785	2800	2800	2780	1716
534	20240430	121800	64285190	2805	2805	2805	2805	0
535	20240430	121700	64285190	2805	2805	2805	2805	0
536	20240430	121600	64285190	2805	2805	2805	2805	0
537	20240430	121500	64285190	2805	2805	2805	2805	0
538	20240430	121400	64285190	2805	2805	2805	2805	601
539	20240430	121300	62599385	2815	2815	2815	2815	0
540	20240430	121200	62599385	2815	2815	2815	2815	0
541	20240430	121100	62599385	2815	2815	2815	2815	0
542	20240430	121000	62599385	2815	2815	2815	2815	0
543	20240430	120900	62599385	2815	2815	2815	2815	1
544	20240430	120800	62596570	2805	2805	2805	2805	0
545	20240430	120700	62596570	2805	2805	2805	2805	0
546	20240430	120600	62596570	2805	2805	2805	2805	0
547	20240430	120500	62596570	2805	2805	2805	2805	0
548	20240430	120400	62596570	2805	2805	2805	2805	0
549	20240430	120300	62596570	2805	2805	2805	2805	0
550	20240430	120200	62596570	2805	2805	2805	2805	0
551	20240430	120100	62596570	2805	2805	2805	2805	0
552	20240430	120000	62596570	2805	2805	2805	2805	0
553	20240430	115900	62596570	2805	2805	2805	2805	0
554	20240430	115800	62596570	2805	2805	2805	2805	0
555	20240430	115700	62596570	2805	2805	2805	2805	1
556	20240430	115600	62593765	2805	2805	2805	2805	0
557	20240430	115500	62593765	2805	2805	2805	2805	0
558	20240430	115400	62593765	2805	2805	2805	2805	0
559	20240430	115300	62593765	2805	2805	2805	2805	0
560	20240430	115200	62593765	2805	2805	2805	2805	0
561	20240430	115100	62593765	2805	2805	2805	2805	0
562	20240430	115000	62593765	2805	2805	2805	2805	0
563	20240430	114900	62593765	2805	2805	2805	2805	0
564	20240430	114800	62593765	2805	2805	2805	2805	0
565	20240430	114700	62593765	2805	2805	2805	2805	0
566	20240430	114600	62593765	2805	2805	2805	2805	0
567	20240430	114500	62593765	2805	2805	2805	2805	0
568	20240430	114400	62593765	2805	2805	2805	2805	0
569	20240430	114300	62593765	2805	2805	2805	2805	0
570	20240430	114200	62593765	2805	2805	2805	2805	0
571	20240430	114100	62593765	2805	2805	2805	2805	0
572	20240430	114000	62593765	2805	2805	2805	2805	0
573	20240430	113900	62593765	2805	2805	2805	2805	0
574	20240430	113800	62593765	2805	2805	2805	2805	0
575	20240430	113700	62593765	2805	2805	2805	2805	0
576	20240430	113600	62593765	2805	2805	2805	2805	1249
577	20240430	113500	59090320	2820	2820	2820	2820	453
578	20240430	113400	57812860	2820	2820	2820	2820	0
579	20240430	113300	57812860	2820	2820	2820	2820	0
580	20240430	113200	57812860	2820	2820	2820	2820	0
581	20240430	113100	57812860	2820	2820	2820	2820	0
582	20240430	113000	57812860	2820	2820	2820	2820	0
583	20240430	112900	57812860	2820	2820	2820	2820	0
584	20240430	112800	57812860	2820	2820	2820	2820	1000
585	20240430	112700	54992860	2820	2820	2820	2820	0
586	20240430	112600	54992860	2820	2820	2820	2820	1
587	20240430	112500	54990040	2820	2820	2820	2820	0
588	20240430	112400	54990040	2820	2820	2820	2820	0
589	20240430	112300	54990040	2820	2820	2820	2820	0
590	20240430	112200	54990040	2820	2820	2820	2820	0
591	20240430	112100	54990040	2820	2820	2820	2820	0
592	20240430	112000	54990040	2820	2820	2820	2820	0
593	20240430	111900	54990040	2820	2820	2820	2820	0
594	20240430	111800	54990040	2820	2820	2820	2820	0
595	20240430	111700	54990040	2820	2820	2820	2820	0
596	20240430	111600	54990040	2820	2820	2820	2820	0
597	20240430	111500	54990040	2820	2820	2820	2820	60
598	20240430	111400	54820840	2830	2830	2830	2830	0
599	20240430	111300	54820840	2830	2830	2830	2830	0
600	20240430	111200	54820840	2830	2830	2830	2830	0
601	20240430	111100	54820840	2830	2830	2830	2830	0
602	20240430	111000	54820840	2830	2830	2830	2830	0
603	20240430	110900	54820840	2830	2830	2830	2830	0
604	20240430	110800	54820840	2830	2830	2830	2830	0
605	20240430	110700	54820840	2830	2830	2830	2830	0
606	20240430	110600	54820840	2830	2830	2830	2830	0
607	20240430	110500	54820840	2830	2830	2830	2830	0
608	20240430	110400	54820840	2830	2830	2830	2830	0
609	20240430	110300	54820840	2830	2830	2830	2830	0
610	20240430	110200	54820840	2830	2830	2830	2830	0
611	20240430	110100	54820840	2830	2830	2830	2830	0
612	20240430	110000	54820840	2830	2830	2830	2830	0
613	20240430	105900	54820840	2830	2830	2830	2830	0
614	20240430	105800	54820840	2830	2830	2830	2830	0
615	20240430	105700	54820840	2830	2830	2830	2830	0
616	20240430	105600	54820840	2830	2830	2830	2830	0
617	20240430	105500	54820840	2830	2830	2830	2830	40
618	20240430	105400	54707640	2820	2820	2820	2820	0
619	20240430	105300	54707640	2820	2820	2820	2820	0
620	20240430	105200	54707640	2820	2820	2820	2820	0
621	20240430	105100	54707640	2820	2820	2820	2820	0
622	20240430	105000	54707640	2820	2820	2820	2820	0
623	20240430	104900	54707640	2820	2820	2820	2820	0
624	20240430	104800	54707640	2820	2820	2820	2820	0
625	20240430	104700	54707640	2820	2820	2820	2820	0
626	20240430	104600	54707640	2820	2820	2820	2820	0
627	20240430	104500	54707640	2820	2820	2820	2820	0
628	20240430	104400	54707640	2820	2820	2820	2820	0
629	20240430	104300	54707640	2820	2820	2820	2820	0
630	20240430	104200	54707640	2820	2820	2820	2820	0
631	20240430	104100	54707640	2820	2820	2820	2820	500
632	20240430	104000	53297640	2820	2820	2820	2820	0
633	20240430	103900	53297640	2820	2820	2820	2820	0
634	20240430	103800	53297640	2820	2800	2820	2800	2
635	20240430	103700	53292020	2800	2800	2800	2800	0
636	20240430	103600	53292020	2800	2800	2800	2800	1000
637	20240430	103500	50492020	2815	2815	2815	2815	235
638	20240430	103400	49830495	2805	2805	2805	2805	0
639	20240430	103300	49830495	2805	2805	2805	2805	0
640	20240430	103200	49830495	2805	2805	2805	2805	0
641	20240430	103100	49830495	2805	2805	2805	2805	0
642	20240430	103000	49830495	2805	2805	2805	2805	0
643	20240430	102900	49830495	2805	2805	2805	2805	0
644	20240430	102800	49830495	2805	2805	2805	2805	0
645	20240430	102700	49830495	2805	2825	2825	2805	1143
646	20240430	102600	46624360	2790	2790	2790	2790	0
647	20240430	102500	46624360	2790	2790	2790	2790	0
648	20240430	102400	46624360	2790	2790	2790	2790	0
649	20240430	102300	46624360	2790	2810	2810	2790	1330
650	20240430	102200	42896005	2815	2815	2815	2815	530
651	20240430	102100	41404055	2845	2845	2845	2845	0
652	20240430	102000	41404055	2845	2845	2845	2845	0
653	20240430	101900	41404055	2845	2845	2845	2845	0
654	20240430	101800	41404055	2845	2845	2845	2845	0
655	20240430	101700	41404055	2845	2845	2845	2845	0
656	20240430	101600	41404055	2845	2845	2845	2845	0
657	20240430	101500	41404055	2845	2845	2845	2845	0
658	20240430	101400	41404055	2845	2845	2845	2845	0
659	20240430	101300	41404055	2845	2845	2845	2845	0
660	20240430	101200	41404055	2845	2845	2845	2845	0
661	20240430	101100	41404055	2845	2845	2845	2845	0
662	20240430	101000	41404055	2845	2845	2845	2845	0
663	20240430	100900	41404055	2845	2840	2845	2840	370
664	20240430	100800	40352405	2830	2830	2830	2830	0
665	20240430	100700	40352405	2830	2830	2830	2830	0
666	20240430	100600	40352405	2830	2840	2840	2830	2218
667	20240430	100500	34073285	2840	2840	2840	2840	0
668	20240430	100400	34073285	2840	2840	2840	2840	0
669	20240430	100300	34073285	2840	2840	2840	2840	0
670	20240430	100200	34073285	2840	2840	2840	2840	15
671	20240430	100100	34030685	2840	2835	2840	2835	121
672	20240430	100000	33687050	2840	2840	2840	2840	0
673	20240430	095900	33687050	2840	2840	2840	2840	350
674	20240430	095800	32693050	2840	2840	2840	2840	0
675	20240430	095700	32693050	2840	2840	2840	2840	0
676	20240430	095600	32693050	2840	2840	2840	2840	0
677	20240430	095500	32693050	2840	2840	2840	2840	0
678	20240430	095400	32693050	2840	2840	2840	2840	0
679	20240430	095300	32693050	2840	2840	2840	2840	0
680	20240430	095200	32693050	2840	2835	2840	2835	238
681	20240430	095100	32017285	2815	2815	2815	2815	0
682	20240430	095000	32017285	2815	2815	2815	2815	29
683	20240430	094900	31935650	2815	2840	2840	2815	77
684	20240430	094800	31718320	2820	2820	2820	2820	0
685	20240430	094700	31718320	2820	2820	2820	2820	337
686	20240430	094600	30767980	2845	2845	2845	2845	351
687	20240430	094500	29769385	2845	2845	2845	2845	0
688	20240430	094400	29769385	2845	2845	2845	2845	0
689	20240430	094300	29769385	2845	2845	2845	2845	562
690	20240430	094200	28170495	2840	2820	2840	2820	3
691	20240430	094100	28161995	2840	2840	2840	2840	0
692	20240430	094000	28161995	2840	2840	2840	2840	0
693	20240430	093900	28161995	2840	2840	2840	2840	0
694	20240430	093800	28161995	2840	2840	2840	2840	375
695	20240430	093700	27096995	2840	2835	2840	2835	191
696	20240430	093600	26555400	2835	2805	2835	2805	1269
697	20240430	093500	22988190	2810	2810	2810	2810	0
698	20240430	093400	22988190	2810	2810	2810	2810	111
699	20240430	093300	22676280	2810	2810	2810	2810	0
700	20240430	093200	22676280	2810	2810	2810	2810	0
701	20240430	093100	22676280	2810	2810	2810	2810	0
702	20240430	093000	22676280	2810	2810	2810	2810	0
703	20240430	092900	22676280	2810	2815	2815	2810	3016
704	20240430	092800	14191480	2815	2815	2815	2815	0
705	20240430	092700	14191480	2815	2815	2815	2815	0
706	20240430	092600	14191480	2815	2815	2815	2815	0
707	20240430	092500	14191480	2815	2815	2815	2815	0
708	20240430	092400	14191480	2815	2815	2815	2815	0
709	20240430	092300	14191480	2815	2815	2815	2815	337
710	20240430	092200	13242825	2820	2820	2820	2820	0
711	20240430	092100	13242825	2820	2820	2820	2820	0
712	20240430	092000	13242825	2820	2820	2820	2820	0
713	20240430	091900	13242825	2820	2820	2820	2820	200
714	20240430	091800	12678825	2825	2820	2825	2820	164
715	20240430	091700	12215875	2820	2820	2820	2820	130
716	20240430	091600	11849275	2815	2815	2815	2815	0
717	20240430	091500	11849275	2815	2815	2815	2815	0
718	20240430	091400	11849275	2815	2815	2815	2815	126
719	20240430	091300	11494585	2815	2815	2815	2815	184
720	20240430	091200	10976625	2815	2815	2815	2815	0
721	20240430	091100	10976625	2815	2815	2815	2815	0
722	20240430	091000	10976625	2815	2815	2815	2815	350
723	20240430	090900	9991375	2810	2810	2810	2810	0
724	20240430	090800	9991375	2810	2810	2810	2810	0
725	20240430	090700	9991375	2810	2810	2810	2810	0
726	20240430	090600	9991375	2810	2810	2810	2810	0
727	20240430	090500	9991375	2810	2810	2810	2810	0
728	20240430	090400	9991375	2810	2810	2810	2810	0
729	20240430	090300	9991375	2810	2810	2810	2810	0
730	20240430	090200	9991375	2810	2830	2830	2800	1967
731	20240430	090100	4469600	2830	2830	2845	2830	1109
732	20240430	090000	1322100	2825	2825	2825	2825	468