KissMeData/347740/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211800	231628395	2940	2940	2940	2940	1705
3	20240430	211700	231628395	2940	2940	2940	2940	0
4	20240430	211600	231628395	2940	2940	2940	2940	0
5	20240430	211500	231628395	2940	2940	2940	2940	0
6	20240430	211400	231628395	2940	2940	2940	2940	0
7	20240430	211300	231628395	2940	2940	2940	2940	0
8	20240430	211200	231628395	2940	2940	2940	2940	0
9	20240430	211100	231628395	2940	2940	2940	2940	0
10	20240430	211000	231628395	2940	2940	2940	2940	0
11	20240430	210900	231628395	2940	2940	2940	2940	0
12	20240430	210800	231628395	2940	2940	2940	2940	0
13	20240430	210700	231628395	2940	2940	2940	2940	0
14	20240430	210600	231628395	2940	2940	2940	2940	0
15	20240430	210500	231628395	2940	2940	2940	2940	0
16	20240430	210400	231628395	2940	2940	2940	2940	0
17	20240430	210300	231628395	2940	2940	2940	2940	0
18	20240430	210200	231628395	2940	2940	2940	2940	0
19	20240430	210100	231628395	2940	2940	2940	2940	0
20	20240430	210000	231628395	2940	2940	2940	2940	0
21	20240430	205900	231628395	2940	2940	2940	2940	0
22	20240430	205800	231628395	2940	2940	2940	2940	0
23	20240430	205700	231628395	2940	2940	2940	2940	0
24	20240430	205600	231628395	2940	2940	2940	2940	0
25	20240430	205500	231628395	2940	2940	2940	2940	0
26	20240430	205400	231628395	2940	2940	2940	2940	0
27	20240430	205300	231628395	2940	2940	2940	2940	0
28	20240430	205200	231628395	2940	2940	2940	2940	0
29	20240430	205100	231628395	2940	2940	2940	2940	0
30	20240430	205000	231628395	2940	2940	2940	2940	0
31	20240430	204900	231628395	2940	2940	2940	2940	0
32	20240430	204800	231628395	2940	2940	2940	2940	1705
33	20240430	204700	231628395	2940	2940	2940	2940	0
34	20240430	204600	231628395	2940	2940	2940	2940	0
35	20240430	204500	231628395	2940	2940	2940	2940	0
36	20240430	204400	231628395	2940	2940	2940	2940	0
37	20240430	204300	231628395	2940	2940	2940	2940	0
38	20240430	204200	231628395	2940	2940	2940	2940	0
39	20240430	204100	231628395	2940	2940	2940	2940	0
40	20240430	204000	231628395	2940	2940	2940	2940	0
41	20240430	203900	231628395	2940	2940	2940	2940	0
42	20240430	203800	231628395	2940	2940	2940	2940	0
43	20240430	203700	231628395	2940	2940	2940	2940	0
44	20240430	203600	231628395	2940	2940	2940	2940	0
45	20240430	203500	231628395	2940	2940	2940	2940	0
46	20240430	203400	231628395	2940	2940	2940	2940	0
47	20240430	203300	231628395	2940	2940	2940	2940	0
48	20240430	203200	231628395	2940	2940	2940	2940	0
49	20240430	203100	231628395	2940	2940	2940	2940	0
50	20240430	203000	231628395	2940	2940	2940	2940	0
51	20240430	202900	231628395	2940	2940	2940	2940	0
52	20240430	202800	231628395	2940	2940	2940	2940	0
53	20240430	202700	231628395	2940	2940	2940	2940	0
54	20240430	202600	231628395	2940	2940	2940	2940	0
55	20240430	202500	231628395	2940	2940	2940	2940	0
56	20240430	202400	231628395	2940	2940	2940	2940	0
57	20240430	202300	231628395	2940	2940	2940	2940	0
58	20240430	202200	231628395	2940	2940	2940	2940	0
59	20240430	202100	231628395	2940	2940	2940	2940	0
60	20240430	202000	231628395	2940	2940	2940	2940	0
61	20240430	201900	231628395	2940	2940	2940	2940	0
62	20240430	201800	231628395	2940	2940	2940	2940	1705
63	20240430	201700	231628395	2940	2940	2940	2940	0
64	20240430	201600	231628395	2940	2940	2940	2940	0
65	20240430	201500	231628395	2940	2940	2940	2940	0
66	20240430	201400	231628395	2940	2940	2940	2940	0
67	20240430	201300	231628395	2940	2940	2940	2940	0
68	20240430	201200	231628395	2940	2940	2940	2940	0
69	20240430	201100	231628395	2940	2940	2940	2940	0
70	20240430	201000	231628395	2940	2940	2940	2940	0
71	20240430	200900	231628395	2940	2940	2940	2940	0
72	20240430	200800	231628395	2940	2940	2940	2940	0
73	20240430	200700	231628395	2940	2940	2940	2940	0
74	20240430	200600	231628395	2940	2940	2940	2940	0
75	20240430	200500	231628395	2940	2940	2940	2940	0
76	20240430	200400	231628395	2940	2940	2940	2940	0
77	20240430	200300	231628395	2940	2940	2940	2940	0
78	20240430	200200	231628395	2940	2940	2940	2940	0
79	20240430	200100	231628395	2940	2940	2940	2940	0
80	20240430	200000	231628395	2940	2940	2940	2940	0
81	20240430	195900	231628395	2940	2940	2940	2940	0
82	20240430	195800	231628395	2940	2940	2940	2940	0
83	20240430	195700	231628395	2940	2940	2940	2940	0
84	20240430	195600	231628395	2940	2940	2940	2940	0
85	20240430	195500	231628395	2940	2940	2940	2940	0
86	20240430	195400	231628395	2940	2940	2940	2940	0
87	20240430	195300	231628395	2940	2940	2940	2940	0
88	20240430	195200	231628395	2940	2940	2940	2940	0
89	20240430	195100	231628395	2940	2940	2940	2940	0
90	20240430	195000	231628395	2940	2940	2940	2940	0
91	20240430	194900	231628395	2940	2940	2940	2940	0
92	20240430	194800	231628395	2940	2940	2940	2940	1705
93	20240430	194700	231628395	2940	2940	2940	2940	0
94	20240430	194600	231628395	2940	2940	2940	2940	0
95	20240430	194500	231628395	2940	2940	2940	2940	0
96	20240430	194400	231628395	2940	2940	2940	2940	0
97	20240430	194300	231628395	2940	2940	2940	2940	0
98	20240430	194200	231628395	2940	2940	2940	2940	0
99	20240430	194100	231628395	2940	2940	2940	2940	0
100	20240430	194000	231628395	2940	2940	2940	2940	0
101	20240430	193900	231628395	2940	2940	2940	2940	0
102	20240430	193800	231628395	2940	2940	2940	2940	0
103	20240430	193700	231628395	2940	2940	2940	2940	0
104	20240430	193600	231628395	2940	2940	2940	2940	0
105	20240430	193500	231628395	2940	2940	2940	2940	0
106	20240430	193400	231628395	2940	2940	2940	2940	0
107	20240430	193300	231628395	2940	2940	2940	2940	0
108	20240430	193200	231628395	2940	2940	2940	2940	0
109	20240430	193100	231628395	2940	2940	2940	2940	0
110	20240430	193000	231628395	2940	2940	2940	2940	0
111	20240430	192900	231628395	2940	2940	2940	2940	0
112	20240430	192800	231628395	2940	2940	2940	2940	0
113	20240430	192700	231628395	2940	2940	2940	2940	0
114	20240430	192600	231628395	2940	2940	2940	2940	0
115	20240430	192500	231628395	2940	2940	2940	2940	0
116	20240430	192400	231628395	2940	2940	2940	2940	0
117	20240430	192300	231628395	2940	2940	2940	2940	0
118	20240430	192200	231628395	2940	2940	2940	2940	0
119	20240430	192100	231628395	2940	2940	2940	2940	0
120	20240430	192000	231628395	2940	2940	2940	2940	0
121	20240430	191900	231628395	2940	2940	2940	2940	0
122	20240430	191800	231628395	2940	2940	2940	2940	1705
123	20240430	191700	231628395	2940	2940	2940	2940	0
124	20240430	191600	231628395	2940	2940	2940	2940	0
125	20240430	191500	231628395	2940	2940	2940	2940	0
126	20240430	191400	231628395	2940	2940	2940	2940	0
127	20240430	191300	231628395	2940	2940	2940	2940	0
128	20240430	191200	231628395	2940	2940	2940	2940	0
129	20240430	191100	231628395	2940	2940	2940	2940	0
130	20240430	191000	231628395	2940	2940	2940	2940	0
131	20240430	190900	231628395	2940	2940	2940	2940	0
132	20240430	190800	231628395	2940	2940	2940	2940	0
133	20240430	190700	231628395	2940	2940	2940	2940	0
134	20240430	190600	231628395	2940	2940	2940	2940	0
135	20240430	190500	231628395	2940	2940	2940	2940	0
136	20240430	190400	231628395	2940	2940	2940	2940	0
137	20240430	190300	231628395	2940	2940	2940	2940	0
138	20240430	190200	231628395	2940	2940	2940	2940	0
139	20240430	190100	231628395	2940	2940	2940	2940	0
140	20240430	190000	231628395	2940	2940	2940	2940	0
141	20240430	185900	231628395	2940	2940	2940	2940	0
142	20240430	185800	231628395	2940	2940	2940	2940	0
143	20240430	185700	231628395	2940	2940	2940	2940	0
144	20240430	185600	231628395	2940	2940	2940	2940	0
145	20240430	185500	231628395	2940	2940	2940	2940	0
146	20240430	185400	231628395	2940	2940	2940	2940	0
147	20240430	185300	231628395	2940	2940	2940	2940	0
148	20240430	185200	231628395	2940	2940	2940	2940	0
149	20240430	185100	231628395	2940	2940	2940	2940	0
150	20240430	185000	231628395	2940	2940	2940	2940	0
151	20240430	184900	231628395	2940	2940	2940	2940	0
152	20240430	184800	231628395	2940	2940	2940	2940	1705
153	20240430	184700	231628395	2940	2940	2940	2940	0
154	20240430	184600	231628395	2940	2940	2940	2940	0
155	20240430	184500	231628395	2940	2940	2940	2940	0
156	20240430	184400	231628395	2940	2940	2940	2940	0
157	20240430	184300	231628395	2940	2940	2940	2940	0
158	20240430	184200	231628395	2940	2940	2940	2940	0
159	20240430	184100	231628395	2940	2940	2940	2940	0
160	20240430	184000	231628395	2940	2940	2940	2940	0
161	20240430	183900	231628395	2940	2940	2940	2940	0
162	20240430	183800	231628395	2940	2940	2940	2940	0
163	20240430	183700	231628395	2940	2940	2940	2940	0
164	20240430	183600	231628395	2940	2940	2940	2940	0
165	20240430	183500	231628395	2940	2940	2940	2940	0
166	20240430	183400	231628395	2940	2940	2940	2940	0
167	20240430	183300	231628395	2940	2940	2940	2940	0
168	20240430	183200	231628395	2940	2940	2940	2940	0
169	20240430	183100	231628395	2940	2940	2940	2940	0
170	20240430	183000	231628395	2940	2940	2940	2940	0
171	20240430	182900	231628395	2940	2940	2940	2940	0
172	20240430	182800	231628395	2940	2940	2940	2940	0
173	20240430	182700	231628395	2940	2940	2940	2940	0
174	20240430	182600	231628395	2940	2940	2940	2940	0
175	20240430	182500	231628395	2940	2940	2940	2940	0
176	20240430	182400	231628395	2940	2940	2940	2940	0
177	20240430	182300	231628395	2940	2940	2940	2940	0
178	20240430	182200	231628395	2940	2940	2940	2940	0
179	20240430	182100	231628395	2940	2940	2940	2940	0
180	20240430	182000	231628395	2940	2940	2940	2940	0
181	20240430	181900	231628395	2940	2940	2940	2940	0
182	20240430	181800	231628395	2940	2940	2940	2940	1705
183	20240430	181700	231628395	2940	2940	2940	2940	0
184	20240430	181600	231628395	2940	2940	2940	2940	0
185	20240430	181500	231628395	2940	2940	2940	2940	0
186	20240430	181400	231628395	2940	2940	2940	2940	0
187	20240430	181300	231628395	2940	2940	2940	2940	0
188	20240430	181200	231628395	2940	2940	2940	2940	0
189	20240430	181100	231628395	2940	2940	2940	2940	0
190	20240430	181000	231628395	2940	2940	2940	2940	0
191	20240430	180900	231628395	2940	2940	2940	2940	0
192	20240430	180800	231628395	2940	2940	2940	2940	0
193	20240430	180700	231628395	2940	2940	2940	2940	0
194	20240430	180600	231628395	2940	2940	2940	2940	0
195	20240430	180500	231628395	2940	2940	2940	2940	0
196	20240430	180400	231628395	2940	2940	2940	2940	0
197	20240430	180300	231628395	2940	2940	2940	2940	0
198	20240430	180200	231628395	2940	2940	2940	2940	0
199	20240430	180100	231628395	2940	2940	2940	2940	0
200	20240430	180000	231628395	2940	2940	2940	2940	0
201	20240430	175900	231628395	2940	2940	2940	2940	0
202	20240430	175800	231628395	2940	2940	2940	2940	0
203	20240430	175700	231628395	2940	2940	2940	2940	0
204	20240430	175600	231628395	2940	2940	2940	2940	0
205	20240430	175500	231628395	2940	2940	2940	2940	0
206	20240430	175400	231628395	2940	2940	2940	2940	0
207	20240430	175300	231628395	2940	2940	2940	2940	0
208	20240430	175200	231628395	2940	2940	2940	2940	0
209	20240430	175100	231628395	2940	2940	2940	2940	0
210	20240430	175000	231628395	2940	2940	2940	2940	0
211	20240430	174900	231628395	2940	2940	2940	2940	0
212	20240430	174800	231628395	2940	2940	2940	2940	1705
213	20240430	174700	231628395	2940	2940	2940	2940	0
214	20240430	174600	231628395	2940	2940	2940	2940	0
215	20240430	174500	231628395	2940	2940	2940	2940	0
216	20240430	174400	231628395	2940	2940	2940	2940	0
217	20240430	174300	231628395	2940	2940	2940	2940	0
218	20240430	174200	231628395	2940	2940	2940	2940	0
219	20240430	174100	231628395	2940	2940	2940	2940	0
220	20240430	174000	231628395	2940	2940	2940	2940	0
221	20240430	173900	231628395	2940	2940	2940	2940	0
222	20240430	173800	231628395	2940	2940	2940	2940	0
223	20240430	173700	231628395	2940	2940	2940	2940	0
224	20240430	173600	231628395	2940	2940	2940	2940	0
225	20240430	173500	231628395	2940	2940	2940	2940	0
226	20240430	173400	231628395	2940	2940	2940	2940	0
227	20240430	173300	231628395	2940	2940	2940	2940	0
228	20240430	173200	231628395	2940	2940	2940	2940	0
229	20240430	173100	231628395	2940	2940	2940	2940	0
230	20240430	173000	231628395	2940	2940	2940	2940	0
231	20240430	172900	231628395	2940	2940	2940	2940	0
232	20240430	172800	231628395	2940	2940	2940	2940	0
233	20240430	172700	231628395	2940	2940	2940	2940	0
234	20240430	172600	231628395	2940	2940	2940	2940	0
235	20240430	172500	231628395	2940	2940	2940	2940	0
236	20240430	172400	231628395	2940	2940	2940	2940	0
237	20240430	172300	231628395	2940	2940	2940	2940	0
238	20240430	172200	231628395	2940	2940	2940	2940	0
239	20240430	172100	231628395	2940	2940	2940	2940	0
240	20240430	172000	231628395	2940	2940	2940	2940	0
241	20240430	171900	231628395	2940	2940	2940	2940	0
242	20240430	171800	231628395	2940	2940	2940	2940	1705
243	20240430	171700	231628395	2940	2940	2940	2940	0
244	20240430	171600	231628395	2940	2940	2940	2940	0
245	20240430	171500	231628395	2940	2940	2940	2940	0
246	20240430	171400	231628395	2940	2940	2940	2940	0
247	20240430	171300	231628395	2940	2940	2940	2940	0
248	20240430	171200	231628395	2940	2940	2940	2940	0
249	20240430	171100	231628395	2940	2940	2940	2940	0
250	20240430	171000	231628395	2940	2940	2940	2940	0
251	20240430	170900	231628395	2940	2940	2940	2940	0
252	20240430	170800	231628395	2940	2940	2940	2940	0
253	20240430	170700	231628395	2940	2940	2940	2940	0
254	20240430	170600	231628395	2940	2940	2940	2940	0
255	20240430	170500	231628395	2940	2940	2940	2940	0
256	20240430	170400	231628395	2940	2940	2940	2940	0
257	20240430	170300	231628395	2940	2940	2940	2940	0
258	20240430	170200	231628395	2940	2940	2940	2940	0
259	20240430	170100	231628395	2940	2940	2940	2940	0
260	20240430	170000	231628395	2940	2940	2940	2940	0
261	20240430	165900	231628395	2940	2940	2940	2940	0
262	20240430	165800	231628395	2940	2940	2940	2940	0
263	20240430	165700	231628395	2940	2940	2940	2940	0
264	20240430	165600	231628395	2940	2940	2940	2940	0
265	20240430	165500	231628395	2940	2940	2940	2940	0
266	20240430	165400	231628395	2940	2940	2940	2940	0
267	20240430	165300	231628395	2940	2940	2940	2940	0
268	20240430	165200	231628395	2940	2940	2940	2940	0
269	20240430	165100	231628395	2940	2940	2940	2940	0
270	20240430	165000	231628395	2940	2940	2940	2940	0
271	20240430	164900	231628395	2940	2940	2940	2940	0
272	20240430	164800	231628395	2940	2940	2940	2940	1705
273	20240430	164700	231628395	2940	2940	2940	2940	0
274	20240430	164600	231628395	2940	2940	2940	2940	0
275	20240430	164500	231628395	2940	2940	2940	2940	0
276	20240430	164400	231628395	2940	2940	2940	2940	0
277	20240430	164300	231628395	2940	2940	2940	2940	0
278	20240430	164200	231628395	2940	2940	2940	2940	0
279	20240430	164100	231628395	2940	2940	2940	2940	0
280	20240430	164000	231628395	2940	2940	2940	2940	0
281	20240430	163900	231628395	2940	2940	2940	2940	0
282	20240430	163800	231628395	2940	2940	2940	2940	0
283	20240430	163700	231628395	2940	2940	2940	2940	0
284	20240430	163600	231628395	2940	2940	2940	2940	0
285	20240430	163500	231628395	2940	2940	2940	2940	0
286	20240430	163400	231628395	2940	2940	2940	2940	0
287	20240430	163300	231628395	2940	2940	2940	2940	0
288	20240430	163200	231628395	2940	2940	2940	2940	0
289	20240430	163100	231628395	2940	2940	2940	2940	0
290	20240430	163000	231628395	2940	2940	2940	2940	0
291	20240430	162900	231628395	2940	2940	2940	2940	0
292	20240430	162800	231628395	2940	2940	2940	2940	0
293	20240430	162700	231628395	2940	2940	2940	2940	0
294	20240430	162600	231628395	2940	2940	2940	2940	0
295	20240430	162500	231628395	2940	2940	2940	2940	0
296	20240430	162400	231628395	2940	2940	2940	2940	0
297	20240430	162300	231628395	2940	2940	2940	2940	0
298	20240430	162200	231628395	2940	2940	2940	2940	0
299	20240430	162100	231628395	2940	2940	2940	2940	0
300	20240430	162000	231628395	2940	2940	2940	2940	0
301	20240430	161900	231628395	2940	2940	2940	2940	0
302	20240430	161800	231628395	2940	2940	2940	2940	1705
303	20240430	161700	231628395	2940	2940	2940	2940	0
304	20240430	161600	231628395	2940	2940	2940	2940	0
305	20240430	161500	231628395	2940	2940	2940	2940	0
306	20240430	161400	231628395	2940	2940	2940	2940	0
307	20240430	161300	231628395	2940	2940	2940	2940	0
308	20240430	161200	231628395	2940	2940	2940	2940	0
309	20240430	161100	231628395	2940	2940	2940	2940	0
310	20240430	161000	231628395	2940	2940	2940	2940	0
311	20240430	160900	231628395	2940	2940	2940	2940	0
312	20240430	160800	231628395	2940	2940	2940	2940	0
313	20240430	160700	231628395	2940	2940	2940	2940	0
314	20240430	160600	231628395	2940	2940	2940	2940	0
315	20240430	160500	231628395	2940	2940	2940	2940	0
316	20240430	160400	231628395	2940	2940	2940	2940	0
317	20240430	160300	231628395	2940	2940	2940	2940	0
318	20240430	160200	231628395	2940	2940	2940	2940	0
319	20240430	160100	231628395	2940	2940	2940	2940	0
320	20240430	160000	231628395	2940	2940	2940	2940	0
321	20240430	155900	231628395	2940	2940	2940	2940	0
322	20240430	155800	231628395	2940	2940	2940	2940	0
323	20240430	155700	231628395	2940	2940	2940	2940	0
324	20240430	155600	231628395	2940	2940	2940	2940	0
325	20240430	155500	231628395	2940	2940	2940	2940	0
326	20240430	155400	231628395	2940	2940	2940	2940	0
327	20240430	155300	231628395	2940	2940	2940	2940	0
328	20240430	155200	231628395	2940	2940	2940	2940	0
329	20240430	155100	231628395	2940	2940	2940	2940	0
330	20240430	155000	231628395	2940	2940	2940	2940	0
331	20240430	154900	231628395	2940	2940	2940	2940	0
332	20240430	154800	231628395	2940	2940	2940	2940	1705
333	20240430	154700	231628395	2940	2940	2940	2940	0
334	20240430	154600	231628395	2940	2940	2940	2940	0
335	20240430	154500	231628395	2940	2940	2940	2940	0
336	20240430	154400	231628395	2940	2940	2940	2940	0
337	20240430	154300	231628395	2940	2940	2940	2940	0
338	20240430	154200	231628395	2940	2940	2940	2940	0
339	20240430	154100	231628395	2940	2940	2940	2940	0
340	20240430	154000	231628395	2940	2940	2940	2940	0
341	20240430	153900	231628395	2940	2940	2940	2940	0
342	20240430	153800	231628395	2940	2940	2940	2940	0
343	20240430	153700	231628395	2940	2940	2940	2940	0
344	20240430	153600	231628395	2940	2940	2940	2940	0
345	20240430	153500	231628395	2940	2940	2940	2940	0
346	20240430	153400	231628395	2940	2940	2940	2940	0
347	20240430	153300	231628395	2940	2940	2940	2940	0
348	20240430	153200	231628395	2940	2940	2940	2940	0
349	20240430	153100	231628395	2940	2940	2940	2940	0
350	20240430	153000	231628395	2940	2940	2940	2940	1705
351	20240430	152900	226615695	2940	2940	2940	2940	0
352	20240430	152800	226615695	2940	2940	2940	2940	0
353	20240430	152700	226615695	2940	2940	2940	2940	0
354	20240430	152600	226615695	2940	2940	2940	2940	0
355	20240430	152500	226615695	2940	2940	2940	2940	0
356	20240430	152400	226615695	2940	2940	2940	2940	0
357	20240430	152300	226615695	2940	2940	2940	2940	0
358	20240430	152200	226615695	2940	2940	2940	2940	0
359	20240430	152100	226615695	2940	2940	2940	2940	0
360	20240430	152000	226615695	2940	2940	2940	2940	0
361	20240430	151900	226615695	2940	2940	2940	2935	120
362	20240430	151800	226263145	2935	2935	2935	2935	200
363	20240430	151700	225676145	2940	2930	2940	2930	243
364	20240430	151600	224963095	2940	2940	2940	2940	0
365	20240430	151500	224963095	2940	2935	2940	2935	46
366	20240430	151400	224828055	2930	2930	2940	2930	1519
367	20240430	151300	220373020	2925	2925	2925	2925	0
368	20240430	151200	220373020	2925	2925	2925	2925	0
369	20240430	151100	220373020	2925	2925	2925	2920	1178
370	20240430	151000	216928255	2925	2925	2925	2925	18
371	20240430	150900	216875605	2930	2930	2930	2930	0
372	20240430	150800	216875605	2930	2930	2930	2930	0
373	20240430	150700	216875605	2930	2930	2930	2930	0
374	20240430	150600	216875605	2930	2930	2930	2930	360
375	20240430	150500	215820805	2935	2935	2935	2935	0
376	20240430	150400	215820805	2935	2930	2935	2930	183
377	20240430	150300	215284610	2930	2930	2930	2930	310
378	20240430	150200	214376310	2935	2935	2935	2935	1
379	20240430	150100	214373375	2930	2930	2930	2930	1
380	20240430	150000	214370445	2935	2935	2935	2935	0
381	20240430	145900	214370445	2935	2935	2935	2935	0
382	20240430	145800	214370445	2935	2935	2935	2935	200
383	20240430	145700	213783445	2935	2935	2935	2935	90
384	20240430	145600	213519295	2935	2935	2935	2935	0
385	20240430	145500	213519295	2935	2935	2935	2935	0
386	20240430	145400	213519295	2935	2935	2935	2935	22
387	20240430	145300	213454725	2935	2935	2935	2935	0
388	20240430	145200	213454725	2935	2935	2935	2935	0
389	20240430	145100	213454725	2935	2930	2935	2930	852
390	20240430	145000	210958360	2930	2930	2930	2930	0
391	20240430	144900	210958360	2930	2930	2930	2930	1
392	20240430	144800	210955430	2915	2930	2930	2915	409
393	20240430	144700	209758095	2930	2920	2930	2905	1570
394	20240430	144600	205184440	2920	2925	2925	2920	1000
395	20240430	144500	202262785	2940	2930	2940	2925	4500
396	20240430	144400	189072085	2930	2930	2930	2930	0
397	20240430	144300	189072085	2930	2930	2930	2930	0
398	20240430	144200	189072085	2930	2930	2930	2930	0
399	20240430	144100	189072085	2930	2930	2930	2930	1
400	20240430	144000	189069155	2930	2930	2930	2930	1133
401	20240430	143900	185749465	2935	2935	2935	2935	0
402	20240430	143800	185749465	2935	2935	2935	2935	2
403	20240430	143700	185743595	2935	2935	2935	2935	0
404	20240430	143600	185743595	2935	2935	2935	2935	112
405	20240430	143500	185414875	2935	2935	2935	2935	0
406	20240430	143400	185414875	2935	2935	2935	2935	0
407	20240430	143300	185414875	2935	2935	2935	2935	0
408	20240430	143200	185414875	2935	2935	2935	2935	190
409	20240430	143100	184857225	2935	2935	2935	2935	0
410	20240430	143000	184857225	2935	2935	2935	2935	240
411	20240430	142900	184152825	2935	2935	2935	2935	0
412	20240430	142800	184152825	2935	2935	2935	2935	0
413	20240430	142700	184152825	2935	2935	2935	2935	0
414	20240430	142600	184152825	2935	2935	2935	2935	0
415	20240430	142500	184152825	2935	2935	2935	2935	0
416	20240430	142400	184152825	2935	2935	2935	2935	0
417	20240430	142300	184152825	2935	2930	2935	2925	2075
418	20240430	142200	178077330	2935	2940	2940	2935	2921
419	20240430	142100	169503995	2940	2940	2940	2940	160
420	20240430	142000	169033595	2935	2940	2940	2935	714
421	20240430	141900	166934775	2945	2945	2945	2945	0
422	20240430	141800	166934775	2945	2945	2945	2945	0
423	20240430	141700	166934775	2945	2945	2945	2945	76
424	20240430	141600	166710955	2945	2950	2950	2945	52
425	20240430	141500	166557805	2950	2945	2950	2945	393
426	20240430	141400	165400395	2950	2950	2950	2950	1
427	20240430	141300	165397445	2950	2950	2950	2950	5
428	20240430	141200	165382695	2945	2945	2945	2945	171
429	20240430	141100	164879100	2950	2950	2950	2950	6
430	20240430	141000	164861400	2945	2945	2945	2945	0
431	20240430	140900	164861400	2945	2950	2950	2945	756
432	20240430	140800	162634815	2955	2955	2955	2955	0
433	20240430	140700	162634815	2955	2955	2955	2955	0
434	20240430	140600	162634815	2955	2955	2955	2955	0
435	20240430	140500	162634815	2955	2955	2955	2955	50
436	20240430	140400	162487065	2955	2955	2955	2955	0
437	20240430	140300	162487065	2955	2955	2955	2955	0
438	20240430	140200	162487065	2955	2955	2955	2955	0
439	20240430	140100	162487065	2955	2955	2955	2955	50
440	20240430	140000	162339315	2955	2955	2955	2955	0
441	20240430	135900	162339315	2955	2955	2955	2955	281
442	20240430	135800	161508960	2950	2950	2950	2950	0
443	20240430	135700	161508960	2950	2950	2950	2950	0
444	20240430	135600	161508960	2950	2950	2950	2950	0
445	20240430	135500	161508960	2950	2950	2950	2950	350
446	20240430	135400	160476460	2950	2950	2950	2950	0
447	20240430	135300	160476460	2950	2950	2950	2950	1
448	20240430	135200	160473510	2955	2955	2955	2955	0
449	20240430	135100	160473510	2955	2955	2955	2955	280
450	20240430	135000	159646110	2955	2955	2955	2955	0
451	20240430	134900	159646110	2955	2955	2955	2955	0
452	20240430	134800	159646110	2955	2955	2955	2955	0
453	20240430	134700	159646110	2955	2955	2955	2955	0
454	20240430	134600	159646110	2955	2955	2955	2955	3
455	20240430	134500	159637245	2955	2955	2955	2955	0
456	20240430	134400	159637245	2955	2955	2955	2955	770
457	20240430	134300	157361895	2955	2955	2955	2955	27
458	20240430	134200	157282110	2960	2960	2960	2960	0
459	20240430	134100	157282110	2960	2960	2960	2960	0
460	20240430	134000	157282110	2960	2950	2960	2950	133
461	20240430	133900	156888760	2955	2955	2955	2955	0
462	20240430	133800	156888760	2955	2955	2955	2955	0
463	20240430	133700	156888760	2955	2955	2955	2955	0
464	20240430	133600	156888760	2955	2955	2955	2955	0
465	20240430	133500	156888760	2955	2955	2955	2955	0
466	20240430	133400	156888760	2955	2955	2955	2955	0
467	20240430	133300	156888760	2955	2955	2955	2955	0
468	20240430	133200	156888760	2955	2955	2955	2955	90
469	20240430	133100	156622810	2955	2955	2955	2955	10
470	20240430	133000	156593260	2950	2950	2950	2950	0
471	20240430	132900	156593260	2950	2950	2950	2950	1
472	20240430	132800	156590310	2950	2950	2950	2950	120
473	20240430	132700	156236310	2950	2950	2950	2950	302
474	20240430	132600	155345410	2950	2950	2950	2950	229
475	20240430	132500	154669860	2955	2955	2955	2955	200
476	20240430	132400	154078860	2955	2955	2955	2955	311
477	20240430	132300	153159855	2955	2955	2955	2955	19
478	20240430	132200	153103710	2955	2955	2955	2955	420
479	20240430	132100	151862610	2955	2955	2955	2955	619
480	20240430	132000	150033465	2955	2955	2955	2955	0
481	20240430	131900	150033465	2955	2950	2955	2950	467
482	20240430	131800	148653915	2950	2950	2950	2950	0
483	20240430	131700	148653915	2950	2950	2950	2950	0
484	20240430	131600	148653915	2950	2950	2950	2950	0
485	20240430	131500	148653915	2950	2950	2950	2950	0
486	20240430	131400	148653915	2950	2950	2950	2950	0
487	20240430	131300	148653915	2950	2950	2950	2950	0
488	20240430	131200	148653915	2950	2950	2950	2950	0
489	20240430	131100	148653915	2950	2950	2950	2950	0
490	20240430	131000	148653915	2950	2950	2950	2950	200
491	20240430	130900	148063915	2950	2950	2950	2950	1
492	20240430	130800	148060965	2945	2945	2945	2945	0
493	20240430	130700	148060965	2945	2945	2945	2945	0
494	20240430	130600	148060965	2945	2945	2945	2945	700
495	20240430	130500	145999465	2950	2950	2950	2950	0
496	20240430	130400	145999465	2950	2950	2950	2950	0
497	20240430	130300	145999465	2950	2950	2950	2950	0
498	20240430	130200	145999465	2950	2950	2950	2950	1
499	20240430	130100	145996515	2950	2950	2950	2950	0
500	20240430	130000	145996515	2950	2950	2950	2950	0
501	20240430	125900	145996515	2950	2950	2950	2950	0
502	20240430	125800	145996515	2950	2950	2950	2950	33
503	20240430	125700	145899165	2950	2950	2950	2950	453
504	20240430	125600	144562815	2950	2950	2950	2950	314
505	20240430	125500	143636515	2950	2950	2950	2950	0
506	20240430	125400	143636515	2950	2950	2950	2950	1
507	20240430	125300	143633565	2950	2950	2950	2950	0
508	20240430	125200	143633565	2950	2950	2950	2950	240
509	20240430	125100	142925565	2945	2945	2945	2945	0
510	20240430	125000	142925565	2945	2945	2945	2945	0
511	20240430	124900	142925565	2945	2945	2945	2945	0
512	20240430	124800	142925565	2945	2945	2945	2945	0
513	20240430	124700	142925565	2945	2945	2945	2945	0
514	20240430	124600	142925565	2945	2945	2945	2945	20
515	20240430	124500	142866665	2945	2945	2945	2945	0
516	20240430	124400	142866665	2945	2945	2945	2945	9
517	20240430	124300	142840160	2945	2945	2945	2945	0
518	20240430	124200	142840160	2945	2945	2945	2945	0
519	20240430	124100	142840160	2945	2945	2945	2945	1
520	20240430	124000	142837215	2945	2945	2945	2945	0
521	20240430	123900	142837215	2945	2945	2945	2945	360
522	20240430	123800	141777015	2950	2950	2950	2950	200
523	20240430	123700	141187015	2945	2945	2945	2945	0
524	20240430	123600	141187015	2945	2945	2945	2945	135
525	20240430	123500	140789440	2945	2945	2945	2945	3
526	20240430	123400	140780605	2945	2945	2945	2945	0
527	20240430	123300	140780605	2945	2945	2945	2945	0
528	20240430	123200	140780605	2945	2945	2945	2945	0
529	20240430	123100	140780605	2945	2945	2945	2945	0
530	20240430	123000	140780605	2945	2945	2945	2945	0
531	20240430	122900	140780605	2945	2945	2945	2945	0
532	20240430	122800	140780605	2945	2945	2945	2945	0
533	20240430	122700	140780605	2945	2945	2945	2945	0
534	20240430	122600	140780605	2945	2945	2945	2945	0
535	20240430	122500	140780605	2945	2945	2945	2945	0
536	20240430	122400	140780605	2945	2945	2945	2945	0
537	20240430	122300	140780605	2945	2945	2945	2945	1
538	20240430	122200	140777660	2945	2945	2945	2945	22
539	20240430	122100	140712870	2945	2945	2945	2945	0
540	20240430	122000	140712870	2945	2945	2945	2945	0
541	20240430	121900	140712870	2945	2945	2945	2945	0
542	20240430	121800	140712870	2945	2945	2945	2945	0
543	20240430	121700	140712870	2945	2945	2945	2945	0
544	20240430	121600	140712870	2945	2945	2945	2945	0
545	20240430	121500	140712870	2945	2945	2945	2945	1
546	20240430	121400	140709925	2950	2950	2950	2950	0
547	20240430	121300	140709925	2950	2950	2950	2950	0
548	20240430	121200	140709925	2950	2950	2950	2950	0
549	20240430	121100	140709925	2950	2930	2950	2925	291
550	20240430	121000	139857250	2950	2950	2950	2950	10
551	20240430	120900	139827750	2925	2925	2925	2925	0
552	20240430	120800	139827750	2925	2925	2925	2925	0
553	20240430	120700	139827750	2925	2925	2925	2925	0
554	20240430	120600	139827750	2925	2930	2930	2925	1401
555	20240430	120500	135722825	2930	2930	2930	2930	0
556	20240430	120400	135722825	2930	2930	2930	2930	0
557	20240430	120300	135722825	2930	2930	2930	2930	0
558	20240430	120200	135722825	2930	2935	2935	2930	3168
559	20240430	120100	126428255	2940	2940	2940	2940	0
560	20240430	120000	126428255	2940	2940	2940	2940	0
561	20240430	115900	126428255	2940	2940	2940	2940	740
562	20240430	115800	124252655	2940	2940	2940	2940	1004
563	20240430	115700	121300895	2935	2935	2935	2935	3
564	20240430	115600	121292090	2935	2935	2935	2935	200
565	20240430	115500	120705090	2940	2940	2940	2940	464
566	20240430	115400	119340930	2940	2940	2940	2940	0
567	20240430	115300	119340930	2940	2940	2940	2940	0
568	20240430	115200	119340930	2940	2940	2940	2940	0
569	20240430	115100	119340930	2940	2940	2940	2940	105
570	20240430	115000	119032230	2940	2940	2940	2940	0
571	20240430	114900	119032230	2940	2940	2940	2940	107
572	20240430	114800	118717650	2940	2940	2940	2940	308
573	20240430	114700	117812130	2950	2950	2950	2950	0
574	20240430	114600	117812130	2950	2950	2950	2950	1500
575	20240430	114500	113387130	2950	2950	2950	2950	10
576	20240430	114400	113357630	2945	2945	2945	2945	0
577	20240430	114300	113357630	2945	2945	2945	2945	0
578	20240430	114200	113357630	2945	2945	2945	2945	0
579	20240430	114100	113357630	2945	2945	2945	2945	50
580	20240430	114000	113210380	2945	2945	2945	2945	0
581	20240430	113900	113210380	2945	2945	2945	2945	100
582	20240430	113800	112915880	2945	2945	2945	2945	50
583	20240430	113700	112768630	2950	2950	2950	2950	0
584	20240430	113600	112768630	2950	2950	2950	2950	1000
585	20240430	113500	109818630	2950	2950	2950	2950	0
586	20240430	113400	109818630	2950	2950	2950	2950	0
587	20240430	113300	109818630	2950	2950	2950	2950	0
588	20240430	113200	109818630	2950	2950	2950	2950	1
589	20240430	113100	109815680	2950	2950	2950	2950	0
590	20240430	113000	109815680	2950	2950	2950	2950	0
591	20240430	112900	109815680	2950	2950	2950	2950	0
592	20240430	112800	109815680	2950	2950	2950	2950	0
593	20240430	112700	109815680	2950	2945	2950	2945	219
594	20240430	112600	109169880	2950	2950	2950	2950	1
595	20240430	112500	109166930	2940	2940	2940	2940	0
596	20240430	112400	109166930	2940	2940	2940	2940	355
597	20240430	112300	108123230	2940	2945	2945	2940	253
598	20240430	112200	107379360	2955	2955	2955	2955	0
599	20240430	112100	107379360	2955	2955	2955	2955	0
600	20240430	112000	107379360	2955	2955	2955	2955	0
601	20240430	111900	107379360	2955	2955	2955	2955	200
602	20240430	111800	106788360	2955	2955	2955	2955	1
603	20240430	111700	106785405	2955	2955	2955	2955	0
604	20240430	111600	106785405	2955	2955	2955	2955	182
605	20240430	111500	106247595	2945	2945	2945	2945	0
606	20240430	111400	106247595	2945	2945	2945	2945	0
607	20240430	111300	106247595	2945	2945	2945	2945	11
608	20240430	111200	106215200	2945	2945	2945	2945	17
609	20240430	111100	106165135	2950	2950	2950	2950	0
610	20240430	111000	106165135	2950	2950	2950	2950	0
611	20240430	110900	106165135	2950	2950	2950	2950	0
612	20240430	110800	106165135	2950	2950	2950	2950	30
613	20240430	110700	106076635	2950	2950	2950	2950	126
614	20240430	110600	105704935	2945	2950	2950	2945	80
615	20240430	110500	105469185	2950	2950	2950	2950	0
616	20240430	110400	105469185	2950	2950	2950	2950	5
617	20240430	110300	105454435	2950	2950	2950	2950	1
618	20240430	110200	105451485	2945	2945	2945	2945	0
619	20240430	110100	105451485	2945	2945	2945	2945	0
620	20240430	110000	105451485	2945	2945	2945	2945	0
621	20240430	105900	105451485	2945	2945	2945	2945	139
622	20240430	105800	105042130	2945	2945	2945	2945	2
623	20240430	105700	105036240	2930	2930	2930	2930	0
624	20240430	105600	105036240	2930	2940	2940	2930	373
625	20240430	105500	103941205	2940	2940	2940	2940	0
626	20240430	105400	103941205	2940	2945	2945	2940	1112
627	20240430	105300	100669715	2945	2950	2950	2945	971
628	20240430	105200	97807485	2955	2955	2955	2955	705
629	20240430	105100	95724210	2965	2965	2965	2965	0
630	20240430	105000	95724210	2965	2965	2965	2965	5
631	20240430	104900	95709385	2960	2960	2960	2960	300
632	20240430	104800	94821385	2960	2960	2960	2960	0
633	20240430	104700	94821385	2960	2960	2960	2960	404
634	20240430	104600	93625545	2955	2955	2955	2955	220
635	20240430	104500	92975445	2950	2950	2950	2950	223
636	20240430	104400	92317595	2950	2955	2955	2950	833
637	20240430	104300	89859745	2960	2960	2960	2960	0
638	20240430	104200	89859745	2960	2960	2960	2960	0
639	20240430	104100	89859745	2960	2960	2960	2960	0
640	20240430	104000	89859745	2960	2960	2960	2960	0
641	20240430	103900	89859745	2960	2960	2960	2960	100
642	20240430	103800	89563745	2960	2960	2960	2960	12
643	20240430	103700	89528225	2960	2960	2960	2960	1
644	20240430	103600	89525265	2960	2965	2970	2960	1099
645	20240430	103500	86268975	2965	2960	2965	2960	304
646	20240430	103400	85369115	2960	2960	2965	2960	1100
647	20240430	103300	82110030	2960	2955	2960	2955	1030
648	20240430	103200	79062280	2955	2955	2955	2955	20
649	20240430	103100	79003180	2950	2950	2950	2950	1000
650	20240430	103000	76053180	2945	2945	2945	2945	11
651	20240430	102900	76020785	2950	2950	2950	2950	21
652	20240430	102800	75958835	2950	2925	2950	2925	282
653	20240430	102700	75133935	2930	2950	2950	2930	727
654	20240430	102600	73003785	2930	2940	2940	2930	400
655	20240430	102500	71830235	2940	2940	2940	2940	0
656	20240430	102400	71830235	2940	2940	2940	2940	425
657	20240430	102300	70580735	2940	2940	2940	2940	317
658	20240430	102200	69648755	2940	2940	2940	2940	0
659	20240430	102100	69648755	2940	2940	2940	2940	0
660	20240430	102000	69648755	2940	2940	2940	2940	0
661	20240430	101900	69648755	2940	2940	2940	2940	90
662	20240430	101800	69384155	2940	2940	2940	2940	0
663	20240430	101700	69384155	2940	2940	2940	2940	80
664	20240430	101600	69148955	2950	2935	2950	2935	51
665	20240430	101500	68999255	2935	2935	2935	2935	0
666	20240430	101400	68999255	2935	2935	2935	2935	0
667	20240430	101300	68999255	2935	2935	2935	2935	270
668	20240430	101200	68206805	2935	2940	2940	2935	492
669	20240430	101100	66760510	2945	2950	2950	2945	208
670	20240430	101000	66147910	2950	2950	2950	2950	150
671	20240430	100900	65705410	2960	2960	2960	2960	0
672	20240430	100800	65705410	2960	2960	2960	2960	0
673	20240430	100700	65705410	2960	2960	2960	2960	3
674	20240430	100600	65696530	2960	2960	2960	2960	333
675	20240430	100500	64710850	2955	2955	2955	2955	0
676	20240430	100400	64710850	2955	2955	2955	2955	0
677	20240430	100300	64710850	2955	2955	2955	2955	1900
678	20240430	100200	59096350	2950	2950	2950	2950	153
679	20240430	100100	58645000	2950	2950	2950	2950	203
680	20240430	100000	58046150	2950	2950	2950	2950	0
681	20240430	095900	58046150	2950	2950	2950	2950	501
682	20240430	095800	56568200	2950	2950	2950	2950	500
683	20240430	095700	55093200	2955	2955	2955	2955	0
684	20240430	095600	55093200	2955	2955	2955	2955	0
685	20240430	095500	55093200	2955	2955	2955	2955	1
686	20240430	095400	55090245	2955	2955	2955	2955	5
687	20240430	095300	55075470	2955	2955	2955	2955	100
688	20240430	095200	54779970	2960	2950	2960	2950	600
689	20240430	095100	53005620	2935	2935	2935	2935	1
690	20240430	095000	53002685	2935	2935	2935	2935	0
691	20240430	094900	53002685	2935	2935	2935	2935	0
692	20240430	094800	53002685	2935	2935	2935	2935	0
693	20240430	094700	53002685	2935	2940	2950	2935	2198
694	20240430	094600	46550160	2940	2940	2940	2940	1
695	20240430	094500	46547220	2935	2935	2935	2935	0
696	20240430	094400	46547220	2935	2935	2935	2935	0
697	20240430	094300	46547220	2935	2945	2945	2935	397
698	20240430	094200	45379895	2950	2950	2950	2950	15
699	20240430	094100	45335645	2955	2950	2955	2950	678
700	20240430	094000	43332455	2950	2950	2950	2950	1
701	20240430	093900	43329505	2940	2940	2940	2940	1
702	20240430	093800	43326565	2945	2945	2945	2945	0
703	20240430	093700	43326565	2945	2945	2945	2945	0
704	20240430	093600	43326565	2945	2945	2945	2945	10
705	20240430	093500	43297115	2950	2950	2950	2950	0
706	20240430	093400	43297115	2950	2950	2950	2950	7
707	20240430	093300	43276465	2950	2950	2950	2950	0
708	20240430	093200	43276465	2950	2950	2950	2950	400
709	20240430	093100	42096465	2950	2940	2950	2940	60
710	20240430	093000	41919965	2940	2940	2940	2940	69
711	20240430	092900	41717105	2935	2935	2935	2935	0
712	20240430	092800	41717105	2935	2935	2935	2935	120
713	20240430	092700	41364905	2935	2935	2935	2935	200
714	20240430	092600	40777905	2935	2935	2935	2935	232
715	20240430	092500	40096985	2930	2930	2930	2930	0
716	20240430	092400	40096985	2930	2930	2930	2930	230
717	20240430	092300	39423085	2930	2930	2930	2930	40
718	20240430	092200	39305885	2930	2930	2930	2930	0
719	20240430	092100	39305885	2930	2930	2930	2930	0
720	20240430	092000	39305885	2930	2930	2930	2930	0
721	20240430	091900	39305885	2930	2935	2935	2930	3427
722	20240430	091800	29251365	2940	2940	2940	2940	0
723	20240430	091700	29251365	2940	2940	2940	2940	0
724	20240430	091600	29251365	2940	2940	2940	2940	107
725	20240430	091500	28936785	2940	2940	2940	2940	1127
726	20240430	091400	25623405	2940	2940	2940	2940	0
727	20240430	091300	25623405	2940	2945	2945	2940	114
728	20240430	091200	25287735	2955	2955	2955	2945	102
729	20240430	091100	24987325	2955	2955	2955	2955	201
730	20240430	091000	24393370	2960	2955	2960	2955	98
731	20240430	090900	24103295	2960	2960	2960	2950	302
732	20240430	090800	23210205	2950	2950	2950	2950	5
733	20240430	090700	23195455	2960	2955	2960	2950	341
734	20240430	090600	22188195	2960	2960	2965	2960	4294
735	20240430	090500	9477910	2955	2950	2955	2950	644
736	20240430	090400	7575090	2950	2950	2950	2950	249
737	20240430	090300	6840540	2940	2950	2950	2940	462
738	20240430	090200	5480560	2940	2940	2940	2940	306
739	20240430	090100	4580920	2940	2940	2940	2940	524
740	20240430	090000	3040360	2940	2930	2950	2930	1037