KissMeData/263020/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	205600	117423635	2850	2850	2850	2850	10405
3	20240430	205500	117423635	2850	2850	2850	2850	0
4	20240430	205400	117423635	2850	2850	2850	2850	0
5	20240430	205300	117423635	2850	2850	2850	2850	0
6	20240430	205200	117423635	2850	2850	2850	2850	0
7	20240430	205100	117423635	2850	2850	2850	2850	0
8	20240430	205000	117423635	2850	2850	2850	2850	0
9	20240430	204900	117423635	2850	2850	2850	2850	0
10	20240430	204800	117423635	2850	2850	2850	2850	0
11	20240430	204700	117423635	2850	2850	2850	2850	0
12	20240430	204600	117423635	2850	2850	2850	2850	0
13	20240430	204500	117423635	2850	2850	2850	2850	0
14	20240430	204400	117423635	2850	2850	2850	2850	0
15	20240430	204300	117423635	2850	2850	2850	2850	0
16	20240430	204200	117423635	2850	2850	2850	2850	0
17	20240430	204100	117423635	2850	2850	2850	2850	0
18	20240430	204000	117423635	2850	2850	2850	2850	0
19	20240430	203900	117423635	2850	2850	2850	2850	0
20	20240430	203800	117423635	2850	2850	2850	2850	0
21	20240430	203700	117423635	2850	2850	2850	2850	0
22	20240430	203600	117423635	2850	2850	2850	2850	0
23	20240430	203500	117423635	2850	2850	2850	2850	0
24	20240430	203400	117423635	2850	2850	2850	2850	0
25	20240430	203300	117423635	2850	2850	2850	2850	0
26	20240430	203200	117423635	2850	2850	2850	2850	0
27	20240430	203100	117423635	2850	2850	2850	2850	0
28	20240430	203000	117423635	2850	2850	2850	2850	0
29	20240430	202900	117423635	2850	2850	2850	2850	0
30	20240430	202800	117423635	2850	2850	2850	2850	0
31	20240430	202700	117423635	2850	2850	2850	2850	0
32	20240430	202600	117423635	2850	2850	2850	2850	10405
33	20240430	202500	117423635	2850	2850	2850	2850	0
34	20240430	202400	117423635	2850	2850	2850	2850	0
35	20240430	202300	117423635	2850	2850	2850	2850	0
36	20240430	202200	117423635	2850	2850	2850	2850	0
37	20240430	202100	117423635	2850	2850	2850	2850	0
38	20240430	202000	117423635	2850	2850	2850	2850	0
39	20240430	201900	117423635	2850	2850	2850	2850	0
40	20240430	201800	117423635	2850	2850	2850	2850	0
41	20240430	201700	117423635	2850	2850	2850	2850	0
42	20240430	201600	117423635	2850	2850	2850	2850	0
43	20240430	201500	117423635	2850	2850	2850	2850	0
44	20240430	201400	117423635	2850	2850	2850	2850	0
45	20240430	201300	117423635	2850	2850	2850	2850	0
46	20240430	201200	117423635	2850	2850	2850	2850	0
47	20240430	201100	117423635	2850	2850	2850	2850	0
48	20240430	201000	117423635	2850	2850	2850	2850	0
49	20240430	200900	117423635	2850	2850	2850	2850	0
50	20240430	200800	117423635	2850	2850	2850	2850	0
51	20240430	200700	117423635	2850	2850	2850	2850	0
52	20240430	200600	117423635	2850	2850	2850	2850	0
53	20240430	200500	117423635	2850	2850	2850	2850	0
54	20240430	200400	117423635	2850	2850	2850	2850	0
55	20240430	200300	117423635	2850	2850	2850	2850	0
56	20240430	200200	117423635	2850	2850	2850	2850	0
57	20240430	200100	117423635	2850	2850	2850	2850	0
58	20240430	200000	117423635	2850	2850	2850	2850	0
59	20240430	195900	117423635	2850	2850	2850	2850	0
60	20240430	195800	117423635	2850	2850	2850	2850	0
61	20240430	195700	117423635	2850	2850	2850	2850	0
62	20240430	195600	117423635	2850	2850	2850	2850	10405
63	20240430	195500	117423635	2850	2850	2850	2850	0
64	20240430	195400	117423635	2850	2850	2850	2850	0
65	20240430	195300	117423635	2850	2850	2850	2850	0
66	20240430	195200	117423635	2850	2850	2850	2850	0
67	20240430	195100	117423635	2850	2850	2850	2850	0
68	20240430	195000	117423635	2850	2850	2850	2850	0
69	20240430	194900	117423635	2850	2850	2850	2850	0
70	20240430	194800	117423635	2850	2850	2850	2850	0
71	20240430	194700	117423635	2850	2850	2850	2850	0
72	20240430	194600	117423635	2850	2850	2850	2850	0
73	20240430	194500	117423635	2850	2850	2850	2850	0
74	20240430	194400	117423635	2850	2850	2850	2850	0
75	20240430	194300	117423635	2850	2850	2850	2850	0
76	20240430	194200	117423635	2850	2850	2850	2850	0
77	20240430	194100	117423635	2850	2850	2850	2850	0
78	20240430	194000	117423635	2850	2850	2850	2850	0
79	20240430	193900	117423635	2850	2850	2850	2850	0
80	20240430	193800	117423635	2850	2850	2850	2850	0
81	20240430	193700	117423635	2850	2850	2850	2850	0
82	20240430	193600	117423635	2850	2850	2850	2850	0
83	20240430	193500	117423635	2850	2850	2850	2850	0
84	20240430	193400	117423635	2850	2850	2850	2850	0
85	20240430	193300	117423635	2850	2850	2850	2850	0
86	20240430	193200	117423635	2850	2850	2850	2850	0
87	20240430	193100	117423635	2850	2850	2850	2850	0
88	20240430	193000	117423635	2850	2850	2850	2850	0
89	20240430	192900	117423635	2850	2850	2850	2850	0
90	20240430	192800	117423635	2850	2850	2850	2850	0
91	20240430	192700	117423635	2850	2850	2850	2850	0
92	20240430	192600	117423635	2850	2850	2850	2850	10405
93	20240430	192500	117423635	2850	2850	2850	2850	0
94	20240430	192400	117423635	2850	2850	2850	2850	0
95	20240430	192300	117423635	2850	2850	2850	2850	0
96	20240430	192200	117423635	2850	2850	2850	2850	0
97	20240430	192100	117423635	2850	2850	2850	2850	0
98	20240430	192000	117423635	2850	2850	2850	2850	0
99	20240430	191900	117423635	2850	2850	2850	2850	0
100	20240430	191800	117423635	2850	2850	2850	2850	0
101	20240430	191700	117423635	2850	2850	2850	2850	0
102	20240430	191600	117423635	2850	2850	2850	2850	0
103	20240430	191500	117423635	2850	2850	2850	2850	0
104	20240430	191400	117423635	2850	2850	2850	2850	0
105	20240430	191300	117423635	2850	2850	2850	2850	0
106	20240430	191200	117423635	2850	2850	2850	2850	0
107	20240430	191100	117423635	2850	2850	2850	2850	0
108	20240430	191000	117423635	2850	2850	2850	2850	0
109	20240430	190900	117423635	2850	2850	2850	2850	0
110	20240430	190800	117423635	2850	2850	2850	2850	0
111	20240430	190700	117423635	2850	2850	2850	2850	0
112	20240430	190600	117423635	2850	2850	2850	2850	0
113	20240430	190500	117423635	2850	2850	2850	2850	0
114	20240430	190400	117423635	2850	2850	2850	2850	0
115	20240430	190300	117423635	2850	2850	2850	2850	0
116	20240430	190200	117423635	2850	2850	2850	2850	0
117	20240430	190100	117423635	2850	2850	2850	2850	0
118	20240430	190000	117423635	2850	2850	2850	2850	0
119	20240430	185900	117423635	2850	2850	2850	2850	0
120	20240430	185800	117423635	2850	2850	2850	2850	0
121	20240430	185700	117423635	2850	2850	2850	2850	0
122	20240430	185600	117423635	2850	2850	2850	2850	10405
123	20240430	185500	117423635	2850	2850	2850	2850	0
124	20240430	185400	117423635	2850	2850	2850	2850	0
125	20240430	185300	117423635	2850	2850	2850	2850	0
126	20240430	185200	117423635	2850	2850	2850	2850	0
127	20240430	185100	117423635	2850	2850	2850	2850	0
128	20240430	185000	117423635	2850	2850	2850	2850	0
129	20240430	184900	117423635	2850	2850	2850	2850	0
130	20240430	184800	117423635	2850	2850	2850	2850	0
131	20240430	184700	117423635	2850	2850	2850	2850	0
132	20240430	184600	117423635	2850	2850	2850	2850	0
133	20240430	184500	117423635	2850	2850	2850	2850	0
134	20240430	184400	117423635	2850	2850	2850	2850	0
135	20240430	184300	117423635	2850	2850	2850	2850	0
136	20240430	184200	117423635	2850	2850	2850	2850	0
137	20240430	184100	117423635	2850	2850	2850	2850	0
138	20240430	184000	117423635	2850	2850	2850	2850	0
139	20240430	183900	117423635	2850	2850	2850	2850	0
140	20240430	183800	117423635	2850	2850	2850	2850	0
141	20240430	183700	117423635	2850	2850	2850	2850	0
142	20240430	183600	117423635	2850	2850	2850	2850	0
143	20240430	183500	117423635	2850	2850	2850	2850	0
144	20240430	183400	117423635	2850	2850	2850	2850	0
145	20240430	183300	117423635	2850	2850	2850	2850	0
146	20240430	183200	117423635	2850	2850	2850	2850	0
147	20240430	183100	117423635	2850	2850	2850	2850	0
148	20240430	183000	117423635	2850	2850	2850	2850	0
149	20240430	182900	117423635	2850	2850	2850	2850	0
150	20240430	182800	117423635	2850	2850	2850	2850	0
151	20240430	182700	117423635	2850	2850	2850	2850	0
152	20240430	182600	117423635	2850	2850	2850	2850	10405
153	20240430	182500	117423635	2850	2850	2850	2850	0
154	20240430	182400	117423635	2850	2850	2850	2850	0
155	20240430	182300	117423635	2850	2850	2850	2850	0
156	20240430	182200	117423635	2850	2850	2850	2850	0
157	20240430	182100	117423635	2850	2850	2850	2850	0
158	20240430	182000	117423635	2850	2850	2850	2850	0
159	20240430	181900	117423635	2850	2850	2850	2850	0
160	20240430	181800	117423635	2850	2850	2850	2850	0
161	20240430	181700	117423635	2850	2850	2850	2850	0
162	20240430	181600	117423635	2850	2850	2850	2850	0
163	20240430	181500	117423635	2850	2850	2850	2850	0
164	20240430	181400	117423635	2850	2850	2850	2850	0
165	20240430	181300	117423635	2850	2850	2850	2850	0
166	20240430	181200	117423635	2850	2850	2850	2850	0
167	20240430	181100	117423635	2850	2850	2850	2850	0
168	20240430	181000	117423635	2850	2850	2850	2850	0
169	20240430	180900	117423635	2850	2850	2850	2850	0
170	20240430	180800	117423635	2850	2850	2850	2850	0
171	20240430	180700	117423635	2850	2850	2850	2850	0
172	20240430	180600	117423635	2850	2850	2850	2850	0
173	20240430	180500	117423635	2850	2850	2850	2850	0
174	20240430	180400	117423635	2850	2850	2850	2850	0
175	20240430	180300	117423635	2850	2850	2850	2850	0
176	20240430	180200	117423635	2850	2850	2850	2850	0
177	20240430	180100	117423635	2850	2850	2850	2850	0
178	20240430	180000	117423635	2850	2850	2850	2850	0
179	20240430	175900	117423635	2850	2850	2850	2850	0
180	20240430	175800	117423635	2850	2850	2850	2850	0
181	20240430	175700	117423635	2850	2850	2850	2850	0
182	20240430	175600	117423635	2850	2850	2850	2850	10405
183	20240430	175500	117423635	2850	2850	2850	2850	0
184	20240430	175400	117423635	2850	2850	2850	2850	0
185	20240430	175300	117423635	2850	2850	2850	2850	0
186	20240430	175200	117423635	2850	2850	2850	2850	0
187	20240430	175100	117423635	2850	2850	2850	2850	0
188	20240430	175000	117423635	2850	2850	2850	2850	0
189	20240430	174900	117423635	2850	2850	2850	2850	0
190	20240430	174800	117423635	2850	2850	2850	2850	0
191	20240430	174700	117423635	2850	2850	2850	2850	0
192	20240430	174600	117423635	2850	2850	2850	2850	0
193	20240430	174500	117423635	2850	2850	2850	2850	0
194	20240430	174400	117423635	2850	2850	2850	2850	0
195	20240430	174300	117423635	2850	2850	2850	2850	0
196	20240430	174200	117423635	2850	2850	2850	2850	0
197	20240430	174100	117423635	2850	2850	2850	2850	0
198	20240430	174000	117423635	2850	2850	2850	2850	0
199	20240430	173900	117423635	2850	2850	2850	2850	0
200	20240430	173800	117423635	2850	2850	2850	2850	0
201	20240430	173700	117423635	2850	2850	2850	2850	0
202	20240430	173600	117423635	2850	2850	2850	2850	0
203	20240430	173500	117423635	2850	2850	2850	2850	0
204	20240430	173400	117423635	2850	2850	2850	2850	0
205	20240430	173300	117423635	2850	2850	2850	2850	0
206	20240430	173200	117423635	2850	2850	2850	2850	0
207	20240430	173100	117423635	2850	2850	2850	2850	0
208	20240430	173000	117423635	2850	2850	2850	2850	0
209	20240430	172900	117423635	2850	2850	2850	2850	0
210	20240430	172800	117423635	2850	2850	2850	2850	0
211	20240430	172700	117423635	2850	2850	2850	2850	0
212	20240430	172600	117423635	2850	2850	2850	2850	10405
213	20240430	172500	117423635	2850	2850	2850	2850	0
214	20240430	172400	117423635	2850	2850	2850	2850	0
215	20240430	172300	117423635	2850	2850	2850	2850	0
216	20240430	172200	117423635	2850	2850	2850	2850	0
217	20240430	172100	117423635	2850	2850	2850	2850	0
218	20240430	172000	117423635	2850	2850	2850	2850	0
219	20240430	171900	117423635	2850	2850	2850	2850	0
220	20240430	171800	117423635	2850	2850	2850	2850	0
221	20240430	171700	117423635	2850	2850	2850	2850	0
222	20240430	171600	117423635	2850	2850	2850	2850	0
223	20240430	171500	117423635	2850	2850	2850	2850	0
224	20240430	171400	117423635	2850	2850	2850	2850	0
225	20240430	171300	117423635	2850	2850	2850	2850	0
226	20240430	171200	117423635	2850	2850	2850	2850	0
227	20240430	171100	117423635	2850	2850	2850	2850	0
228	20240430	171000	117423635	2850	2850	2850	2850	0
229	20240430	170900	117423635	2850	2850	2850	2850	0
230	20240430	170800	117423635	2850	2850	2850	2850	0
231	20240430	170700	117423635	2850	2850	2850	2850	0
232	20240430	170600	117423635	2850	2850	2850	2850	0
233	20240430	170500	117423635	2850	2850	2850	2850	0
234	20240430	170400	117423635	2850	2850	2850	2850	0
235	20240430	170300	117423635	2850	2850	2850	2850	0
236	20240430	170200	117423635	2850	2850	2850	2850	0
237	20240430	170100	117423635	2850	2850	2850	2850	0
238	20240430	170000	117423635	2850	2850	2850	2850	0
239	20240430	165900	117423635	2850	2850	2850	2850	0
240	20240430	165800	117423635	2850	2850	2850	2850	0
241	20240430	165700	117423635	2850	2850	2850	2850	0
242	20240430	165600	117423635	2850	2850	2850	2850	10405
243	20240430	165500	117423635	2850	2850	2850	2850	0
244	20240430	165400	117423635	2850	2850	2850	2850	0
245	20240430	165300	117423635	2850	2850	2850	2850	0
246	20240430	165200	117423635	2850	2850	2850	2850	0
247	20240430	165100	117423635	2850	2850	2850	2850	0
248	20240430	165000	117423635	2850	2850	2850	2850	0
249	20240430	164900	117423635	2850	2850	2850	2850	0
250	20240430	164800	117423635	2850	2850	2850	2850	0
251	20240430	164700	117423635	2850	2850	2850	2850	0
252	20240430	164600	117423635	2850	2850	2850	2850	0
253	20240430	164500	117423635	2850	2850	2850	2850	0
254	20240430	164400	117423635	2850	2850	2850	2850	0
255	20240430	164300	117423635	2850	2850	2850	2850	0
256	20240430	164200	117423635	2850	2850	2850	2850	0
257	20240430	164100	117423635	2850	2850	2850	2850	0
258	20240430	164000	117423635	2850	2850	2850	2850	0
259	20240430	163900	117423635	2850	2850	2850	2850	0
260	20240430	163800	117423635	2850	2850	2850	2850	0
261	20240430	163700	117423635	2850	2850	2850	2850	0
262	20240430	163600	117423635	2850	2850	2850	2850	0
263	20240430	163500	117423635	2850	2850	2850	2850	0
264	20240430	163400	117423635	2850	2850	2850	2850	0
265	20240430	163300	117423635	2850	2850	2850	2850	0
266	20240430	163200	117423635	2850	2850	2850	2850	0
267	20240430	163100	117423635	2850	2850	2850	2850	0
268	20240430	163000	117423635	2850	2850	2850	2850	0
269	20240430	162900	117423635	2850	2850	2850	2850	0
270	20240430	162800	117423635	2850	2850	2850	2850	0
271	20240430	162700	117423635	2850	2850	2850	2850	0
272	20240430	162600	117423635	2850	2850	2850	2850	10405
273	20240430	162500	117423635	2850	2850	2850	2850	0
274	20240430	162400	117423635	2850	2850	2850	2850	0
275	20240430	162300	117423635	2850	2850	2850	2850	0
276	20240430	162200	117423635	2850	2850	2850	2850	0
277	20240430	162100	117423635	2850	2850	2850	2850	0
278	20240430	162000	117423635	2850	2850	2850	2850	0
279	20240430	161900	117423635	2850	2850	2850	2850	0
280	20240430	161800	117423635	2850	2850	2850	2850	0
281	20240430	161700	117423635	2850	2850	2850	2850	0
282	20240430	161600	117423635	2850	2850	2850	2850	0
283	20240430	161500	117423635	2850	2850	2850	2850	0
284	20240430	161400	117423635	2850	2850	2850	2850	0
285	20240430	161300	117423635	2850	2850	2850	2850	0
286	20240430	161200	117423635	2850	2850	2850	2850	0
287	20240430	161100	117423635	2850	2850	2850	2850	0
288	20240430	161000	117423635	2850	2850	2850	2850	0
289	20240430	160900	117423635	2850	2850	2850	2850	0
290	20240430	160800	117423635	2850	2850	2850	2850	0
291	20240430	160700	117423635	2850	2850	2850	2850	0
292	20240430	160600	117423635	2850	2850	2850	2850	0
293	20240430	160500	117423635	2850	2850	2850	2850	0
294	20240430	160400	117423635	2850	2850	2850	2850	0
295	20240430	160300	117423635	2850	2850	2850	2850	0
296	20240430	160200	117423635	2850	2850	2850	2850	0
297	20240430	160100	117423635	2850	2850	2850	2850	0
298	20240430	160000	117423635	2850	2850	2850	2850	0
299	20240430	155900	117423635	2850	2850	2850	2850	0
300	20240430	155800	117423635	2850	2850	2850	2850	0
301	20240430	155700	117423635	2850	2850	2850	2850	0
302	20240430	155600	117423635	2850	2850	2850	2850	10405
303	20240430	155500	117423635	2850	2850	2850	2850	0
304	20240430	155400	117423635	2850	2850	2850	2850	0
305	20240430	155300	117423635	2850	2850	2850	2850	0
306	20240430	155200	117423635	2850	2850	2850	2850	0
307	20240430	155100	117423635	2850	2850	2850	2850	0
308	20240430	155000	117423635	2850	2850	2850	2850	0
309	20240430	154900	117423635	2850	2850	2850	2850	0
310	20240430	154800	117423635	2850	2850	2850	2850	0
311	20240430	154700	117423635	2850	2850	2850	2850	0
312	20240430	154600	117423635	2850	2850	2850	2850	0
313	20240430	154500	117423635	2850	2850	2850	2850	0
314	20240430	154400	117423635	2850	2850	2850	2850	0
315	20240430	154300	117423635	2850	2850	2850	2850	0
316	20240430	154200	117423635	2850	2850	2850	2850	0
317	20240430	154100	117423635	2850	2850	2850	2850	0
318	20240430	154000	117423635	2850	2850	2850	2850	0
319	20240430	153900	117423635	2850	2850	2850	2850	0
320	20240430	153800	117423635	2850	2850	2850	2850	0
321	20240430	153700	117423635	2850	2850	2850	2850	0
322	20240430	153600	117423635	2850	2850	2850	2850	0
323	20240430	153500	117423635	2850	2850	2850	2850	0
324	20240430	153400	117423635	2850	2850	2850	2850	0
325	20240430	153300	117423635	2850	2850	2850	2850	0
326	20240430	153200	117423635	2850	2850	2850	2850	0
327	20240430	153100	117423635	2850	2850	2850	2850	0
328	20240430	153000	117423635	2850	2850	2850	2850	10405
329	20240430	152900	87769385	2860	2860	2860	2860	0
330	20240430	152800	87769385	2860	2860	2860	2860	0
331	20240430	152700	87769385	2860	2860	2860	2860	0
332	20240430	152600	87769385	2860	2860	2860	2860	0
333	20240430	152500	87769385	2860	2860	2860	2860	0
334	20240430	152400	87769385	2860	2860	2860	2860	0
335	20240430	152300	87769385	2860	2860	2860	2860	0
336	20240430	152200	87769385	2860	2860	2860	2860	0
337	20240430	152100	87769385	2860	2860	2860	2860	0
338	20240430	152000	87769385	2860	2860	2860	2860	0
339	20240430	151900	87769385	2860	2860	2860	2860	101
340	20240430	151800	87480525	2860	2860	2860	2860	0
341	20240430	151700	87480525	2860	2860	2860	2860	100
342	20240430	151600	87194525	2860	2860	2860	2860	0
343	20240430	151500	87194525	2860	2860	2860	2860	1
344	20240430	151400	87191665	2860	2860	2860	2860	0
345	20240430	151300	87191665	2860	2860	2860	2860	0
346	20240430	151200	87191665	2860	2860	2860	2860	0
347	20240430	151100	87191665	2860	2860	2860	2860	1
348	20240430	151000	87188805	2865	2865	2865	2865	0
349	20240430	150900	87188805	2865	2865	2865	2865	0
350	20240430	150800	87188805	2865	2865	2865	2865	87
351	20240430	150700	86939550	2860	2860	2860	2860	0
352	20240430	150600	86939550	2860	2860	2860	2860	0
353	20240430	150500	86939550	2860	2860	2860	2860	0
354	20240430	150400	86939550	2860	2860	2860	2860	0
355	20240430	150300	86939550	2860	2860	2860	2860	2
356	20240430	150200	86933830	2855	2855	2855	2855	0
357	20240430	150100	86933830	2855	2855	2855	2855	0
358	20240430	150000	86933830	2855	2860	2860	2855	350
359	20240430	145900	85934220	2860	2860	2860	2860	0
360	20240430	145800	85934220	2860	2860	2860	2860	0
361	20240430	145700	85934220	2860	2860	2860	2860	0
362	20240430	145600	85934220	2860	2860	2860	2860	0
363	20240430	145500	85934220	2860	2860	2860	2860	0
364	20240430	145400	85934220	2860	2860	2860	2860	1
365	20240430	145300	85931360	2860	2860	2865	2860	4001
366	20240430	145200	74474455	2860	2860	2860	2860	0
367	20240430	145100	74474455	2860	2860	2860	2860	150
368	20240430	145000	74045455	2855	2855	2855	2855	0
369	20240430	144900	74045455	2855	2855	2855	2855	0
370	20240430	144800	74045455	2855	2855	2855	2855	2
371	20240430	144700	74039745	2860	2860	2860	2860	1
372	20240430	144600	74036885	2855	2855	2855	2855	0
373	20240430	144500	74036885	2855	2855	2855	2855	100
374	20240430	144400	73751385	2855	2855	2855	2855	0
375	20240430	144300	73751385	2855	2855	2855	2855	0
376	20240430	144200	73751385	2855	2855	2855	2855	0
377	20240430	144100	73751385	2855	2855	2855	2855	0
378	20240430	144000	73751385	2855	2855	2855	2855	0
379	20240430	143900	73751385	2855	2855	2855	2855	1
380	20240430	143800	73748530	2860	2860	2860	2860	0
381	20240430	143700	73748530	2860	2860	2860	2860	2
382	20240430	143600	73742810	2860	2860	2860	2860	0
383	20240430	143500	73742810	2860	2860	2860	2860	16
384	20240430	143400	73697050	2860	2860	2860	2860	0
385	20240430	143300	73697050	2860	2860	2860	2860	0
386	20240430	143200	73697050	2860	2860	2860	2860	0
387	20240430	143100	73697050	2860	2860	2860	2860	0
388	20240430	143000	73697050	2860	2860	2860	2860	0
389	20240430	142900	73697050	2860	2860	2860	2860	0
390	20240430	142800	73697050	2860	2860	2860	2860	0
391	20240430	142700	73697050	2860	2860	2860	2860	3000
392	20240430	142600	65117050	2860	2860	2860	2860	863
393	20240430	142500	62648870	2860	2860	2860	2860	0
394	20240430	142400	62648870	2860	2860	2860	2860	0
395	20240430	142300	62648870	2860	2860	2860	2860	2
396	20240430	142200	62643150	2855	2855	2855	2855	0
397	20240430	142100	62643150	2855	2855	2855	2855	1
398	20240430	142000	62640295	2860	2860	2860	2860	0
399	20240430	141900	62640295	2860	2860	2860	2860	1
400	20240430	141800	62637435	2855	2855	2855	2855	0
401	20240430	141700	62637435	2855	2855	2855	2855	0
402	20240430	141600	62637435	2855	2855	2855	2855	0
403	20240430	141500	62637435	2855	2855	2855	2855	0
404	20240430	141400	62637435	2855	2855	2855	2855	13
405	20240430	141300	62600320	2855	2855	2855	2855	0
406	20240430	141200	62600320	2855	2855	2855	2855	0
407	20240430	141100	62600320	2855	2855	2855	2855	1
408	20240430	141000	62597465	2860	2860	2860	2860	0
409	20240430	140900	62597465	2860	2860	2860	2860	0
410	20240430	140800	62597465	2860	2860	2860	2860	0
411	20240430	140700	62597465	2860	2860	2860	2860	0
412	20240430	140600	62597465	2860	2860	2860	2860	0
413	20240430	140500	62597465	2860	2860	2860	2860	1
414	20240430	140400	62594605	2860	2860	2860	2860	20
415	20240430	140300	62537405	2860	2860	2860	2860	1
416	20240430	140200	62534545	2855	2855	2855	2855	0
417	20240430	140100	62534545	2855	2855	2855	2855	1
418	20240430	140000	62531690	2860	2860	2860	2860	0
419	20240430	135900	62531690	2860	2860	2860	2860	1
420	20240430	135800	62528830	2855	2855	2855	2855	164
421	20240430	135700	62060610	2860	2860	2860	2860	0
422	20240430	135600	62060610	2860	2860	2860	2860	0
423	20240430	135500	62060610	2860	2860	2860	2860	0
424	20240430	135400	62060610	2860	2860	2860	2860	31
425	20240430	135300	61971950	2860	2860	2860	2860	0
426	20240430	135200	61971950	2860	2860	2860	2860	0
427	20240430	135100	61971950	2860	2860	2860	2860	0
428	20240430	135000	61971950	2860	2860	2860	2860	245
429	20240430	134900	61271250	2860	2860	2860	2860	90
430	20240430	134800	61013850	2860	2860	2860	2860	16
431	20240430	134700	60968090	2855	2855	2855	2855	0
432	20240430	134600	60968090	2855	2860	2860	2855	2
433	20240430	134500	60962375	2860	2860	2860	2860	0
434	20240430	134400	60962375	2860	2860	2860	2860	0
435	20240430	134300	60962375	2860	2860	2860	2860	0
436	20240430	134200	60962375	2860	2860	2860	2860	3
437	20240430	134100	60953795	2860	2860	2860	2860	0
438	20240430	134000	60953795	2860	2860	2860	2860	0
439	20240430	133900	60953795	2860	2860	2860	2860	0
440	20240430	133800	60953795	2860	2860	2860	2860	531
441	20240430	133700	59435135	2860	2860	2860	2860	0
442	20240430	133600	59435135	2860	2860	2860	2860	2
443	20240430	133500	59429415	2860	2860	2860	2860	0
444	20240430	133400	59429415	2860	2860	2860	2860	0
445	20240430	133300	59429415	2860	2860	2860	2860	185
446	20240430	133200	58900315	2860	2860	2860	2860	0
447	20240430	133100	58900315	2860	2860	2860	2860	0
448	20240430	133000	58900315	2860	2860	2860	2860	2
449	20240430	132900	58894595	2855	2855	2855	2855	0
450	20240430	132800	58894595	2855	2855	2855	2855	49
451	20240430	132700	58754700	2860	2860	2860	2860	0
452	20240430	132600	58754700	2860	2860	2860	2860	0
453	20240430	132500	58754700	2860	2860	2860	2860	0
454	20240430	132400	58754700	2860	2860	2860	2860	2
455	20240430	132300	58748980	2855	2855	2855	2855	140
456	20240430	132200	58349280	2860	2860	2860	2860	0
457	20240430	132100	58349280	2860	2860	2860	2860	0
458	20240430	132000	58349280	2860	2860	2860	2860	0
459	20240430	131900	58349280	2860	2860	2860	2860	0
460	20240430	131800	58349280	2860	2860	2860	2860	2
461	20240430	131700	58343560	2860	2860	2860	2860	0
462	20240430	131600	58343560	2860	2860	2860	2860	3
463	20240430	131500	58334980	2860	2860	2860	2860	0
464	20240430	131400	58334980	2860	2860	2860	2860	0
465	20240430	131300	58334980	2860	2860	2860	2860	0
466	20240430	131200	58334980	2860	2860	2860	2860	35
467	20240430	131100	58234880	2860	2860	2860	2860	6
468	20240430	131000	58217720	2860	2860	2860	2855	18
469	20240430	130900	58166245	2860	2860	2860	2860	0
470	20240430	130800	58166245	2860	2860	2860	2860	0
471	20240430	130700	58166245	2860	2860	2860	2860	13
472	20240430	130600	58129065	2860	2860	2860	2860	1
473	20240430	130500	58126205	2860	2860	2860	2860	2
474	20240430	130400	58120485	2860	2860	2860	2860	0
475	20240430	130300	58120485	2860	2860	2860	2860	0
476	20240430	130200	58120485	2860	2860	2860	2860	0
477	20240430	130100	58120485	2860	2860	2860	2860	0
478	20240430	130000	58120485	2860	2860	2860	2860	1
479	20240430	125900	58117625	2860	2860	2860	2860	3
480	20240430	125800	58109045	2860	2860	2860	2860	500
481	20240430	125700	56679045	2860	2860	2860	2860	0
482	20240430	125600	56679045	2860	2860	2860	2860	0
483	20240430	125500	56679045	2860	2860	2860	2860	0
484	20240430	125400	56679045	2860	2860	2860	2860	1
485	20240430	125300	56676185	2855	2855	2855	2855	0
486	20240430	125200	56676185	2855	2855	2855	2855	0
487	20240430	125100	56676185	2855	2860	2860	2855	213
488	20240430	125000	56067200	2860	2860	2860	2860	0
489	20240430	124900	56067200	2860	2860	2860	2860	0
490	20240430	124800	56067200	2860	2860	2860	2860	1
491	20240430	124700	56064340	2860	2860	2860	2860	0
492	20240430	124600	56064340	2860	2860	2860	2860	0
493	20240430	124500	56064340	2860	2860	2860	2860	5
494	20240430	124400	56050040	2860	2860	2860	2860	0
495	20240430	124300	56050040	2860	2860	2860	2860	0
496	20240430	124200	56050040	2860	2860	2860	2860	11
497	20240430	124100	56018580	2860	2860	2860	2860	5
498	20240430	124000	56004280	2860	2860	2860	2860	0
499	20240430	123900	56004280	2860	2860	2860	2860	0
500	20240430	123800	56004280	2860	2860	2860	2860	0
501	20240430	123700	56004280	2860	2860	2860	2860	0
502	20240430	123600	56004280	2860	2860	2860	2860	6
503	20240430	123500	55987120	2860	2860	2860	2860	0
504	20240430	123400	55987120	2860	2860	2860	2860	0
505	20240430	123300	55987120	2860	2855	2860	2855	23
506	20240430	123200	55921345	2860	2860	2860	2860	0
507	20240430	123100	55921345	2860	2860	2860	2860	0
508	20240430	123000	55921345	2860	2860	2860	2860	1
509	20240430	122900	55918485	2860	2860	2860	2860	0
510	20240430	122800	55918485	2860	2860	2860	2860	0
511	20240430	122700	55918485	2860	2860	2860	2860	0
512	20240430	122600	55918485	2860	2860	2860	2860	0
513	20240430	122500	55918485	2860	2860	2860	2860	341
514	20240430	122400	54943225	2860	2860	2860	2860	1
515	20240430	122300	54940365	2860	2860	2860	2860	5
516	20240430	122200	54926065	2860	2860	2860	2860	1
517	20240430	122100	54923205	2855	2855	2855	2855	699
518	20240430	122000	52927560	2860	2860	2860	2860	0
519	20240430	121900	52927560	2860	2860	2860	2860	0
520	20240430	121800	52927560	2860	2860	2860	2860	1
521	20240430	121700	52924700	2860	2860	2860	2860	0
522	20240430	121600	52924700	2860	2860	2860	2860	0
523	20240430	121500	52924700	2860	2860	2860	2860	0
524	20240430	121400	52924700	2860	2860	2860	2860	0
525	20240430	121300	52924700	2860	2860	2860	2860	0
526	20240430	121200	52924700	2860	2860	2860	2860	1
527	20240430	121100	52921840	2855	2855	2855	2855	0
528	20240430	121000	52921840	2855	2855	2855	2855	0
529	20240430	120900	52921840	2855	2855	2855	2855	0
530	20240430	120800	52921840	2855	2855	2855	2855	0
531	20240430	120700	52921840	2855	2855	2855	2855	1341
532	20240430	120600	49093285	2860	2860	2860	2860	1
533	20240430	120500	49090425	2855	2855	2855	2855	0
534	20240430	120400	49090425	2855	2855	2855	2855	0
535	20240430	120300	49090425	2855	2855	2855	2855	0
536	20240430	120200	49090425	2855	2855	2855	2855	0
537	20240430	120100	49090425	2855	2855	2855	2855	1
538	20240430	120000	49087570	2855	2860	2860	2855	1001
539	20240430	115900	46229710	2860	2860	2860	2860	0
540	20240430	115800	46229710	2860	2860	2860	2860	0
541	20240430	115700	46229710	2860	2860	2860	2860	0
542	20240430	115600	46229710	2860	2860	2860	2860	85
543	20240430	115500	45986610	2860	2860	2860	2860	1
544	20240430	115400	45983750	2860	2860	2860	2860	1
545	20240430	115300	45980890	2860	2860	2860	2860	0
546	20240430	115200	45980890	2860	2860	2860	2860	0
547	20240430	115100	45980890	2860	2860	2860	2860	0
548	20240430	115000	45980890	2860	2860	2860	2860	0
549	20240430	114900	45980890	2860	2860	2860	2860	0
550	20240430	114800	45980890	2860	2860	2860	2860	7
551	20240430	114700	45960870	2860	2860	2860	2860	0
552	20240430	114600	45960870	2860	2860	2860	2860	0
553	20240430	114500	45960870	2860	2860	2860	2860	0
554	20240430	114400	45960870	2860	2860	2860	2860	0
555	20240430	114300	45960870	2860	2860	2860	2860	0
556	20240430	114200	45960870	2860	2860	2860	2860	1
557	20240430	114100	45958010	2860	2860	2860	2860	0
558	20240430	114000	45958010	2860	2860	2860	2860	0
559	20240430	113900	45958010	2860	2860	2860	2860	0
560	20240430	113800	45958010	2860	2860	2860	2860	0
561	20240430	113700	45958010	2860	2860	2860	2860	0
562	20240430	113600	45958010	2860	2860	2860	2860	1
563	20240430	113500	45955150	2860	2860	2860	2860	0
564	20240430	113400	45955150	2860	2860	2860	2860	0
565	20240430	113300	45955150	2860	2855	2860	2855	2
566	20240430	113200	45949435	2860	2860	2860	2860	0
567	20240430	113100	45949435	2860	2860	2860	2860	0
568	20240430	113000	45949435	2860	2860	2860	2860	1
569	20240430	112900	45946575	2855	2855	2855	2855	0
570	20240430	112800	45946575	2855	2855	2855	2855	1000
571	20240430	112700	43091575	2860	2860	2860	2860	0
572	20240430	112600	43091575	2860	2860	2860	2860	0
573	20240430	112500	43091575	2860	2860	2860	2860	0
574	20240430	112400	43091575	2860	2860	2860	2860	1
575	20240430	112300	43088715	2860	2860	2860	2860	0
576	20240430	112200	43088715	2860	2860	2860	2860	0
577	20240430	112100	43088715	2860	2860	2860	2860	0
578	20240430	112000	43088715	2860	2865	2865	2860	3
579	20240430	111900	43080125	2865	2860	2865	2860	70
580	20240430	111800	42879910	2855	2860	2860	2855	145
581	20240430	111700	42465930	2860	2860	2860	2860	0
582	20240430	111600	42465930	2860	2860	2860	2860	0
583	20240430	111500	42465930	2860	2860	2860	2860	1
584	20240430	111400	42463070	2865	2865	2865	2865	0
585	20240430	111300	42463070	2865	2865	2865	2865	0
586	20240430	111200	42463070	2865	2865	2865	2865	1
587	20240430	111100	42460205	2855	2860	2860	2855	774
588	20240430	111000	40247445	2865	2865	2865	2865	0
589	20240430	110900	40247445	2865	2865	2865	2865	1
590	20240430	110800	40244580	2865	2865	2865	2865	0
591	20240430	110700	40244580	2865	2865	2865	2865	0
592	20240430	110600	40244580	2865	2865	2865	2865	1
593	20240430	110500	40241715	2865	2865	2865	2865	0
594	20240430	110400	40241715	2865	2865	2865	2865	0
595	20240430	110300	40241715	2865	2865	2865	2865	175
596	20240430	110200	39740340	2860	2860	2860	2860	169
597	20240430	110100	39257000	2865	2865	2865	2865	0
598	20240430	110000	39257000	2865	2865	2865	2865	1
599	20240430	105900	39254135	2865	2865	2865	2865	0
600	20240430	105800	39254135	2865	2865	2865	2865	0
601	20240430	105700	39254135	2865	2865	2865	2865	0
602	20240430	105600	39254135	2865	2865	2865	2865	0
603	20240430	105500	39254135	2865	2865	2865	2865	39
604	20240430	105400	39142400	2865	2865	2865	2865	5
605	20240430	105300	39128075	2865	2865	2865	2865	0
606	20240430	105200	39128075	2865	2865	2865	2865	0
607	20240430	105100	39128075	2865	2865	2865	2865	0
608	20240430	105000	39128075	2865	2865	2865	2865	696
609	20240430	104900	37134035	2865	2865	2865	2865	872
610	20240430	104800	34635755	2860	2860	2860	2860	0
611	20240430	104700	34635755	2860	2860	2860	2860	8
612	20240430	104600	34612875	2865	2865	2865	2865	0
613	20240430	104500	34612875	2865	2865	2865	2865	0
614	20240430	104400	34612875	2865	2865	2865	2865	1
615	20240430	104300	34610010	2860	2860	2860	2860	53
616	20240430	104200	34458430	2860	2860	2860	2860	0
617	20240430	104100	34458430	2860	2860	2860	2860	0
618	20240430	104000	34458430	2860	2860	2860	2860	0
619	20240430	103900	34458430	2860	2860	2860	2860	3
620	20240430	103800	34449850	2860	2860	2860	2860	1
621	20240430	103700	34446990	2860	2860	2860	2860	0
622	20240430	103600	34446990	2860	2860	2860	2860	3
623	20240430	103500	34438410	2865	2865	2865	2865	0
624	20240430	103400	34438410	2865	2865	2865	2865	0
625	20240430	103300	34438410	2865	2865	2865	2865	1
626	20240430	103200	34435545	2860	2860	2860	2860	0
627	20240430	103100	34435545	2860	2860	2860	2860	0
628	20240430	103000	34435545	2860	2860	2860	2860	0
629	20240430	102900	34435545	2860	2860	2860	2860	0
630	20240430	102800	34435545	2860	2860	2860	2860	50
631	20240430	102700	34292545	2865	2865	2865	2865	19
632	20240430	102600	34238110	2860	2860	2860	2860	0
633	20240430	102500	34238110	2860	2860	2860	2860	235
634	20240430	102400	33566010	2865	2865	2865	2865	0
635	20240430	102300	33566010	2865	2865	2865	2865	0
636	20240430	102200	33566010	2865	2865	2865	2865	0
637	20240430	102100	33566010	2865	2865	2865	2865	0
638	20240430	102000	33566010	2865	2865	2865	2865	0
639	20240430	101900	33566010	2865	2865	2865	2865	0
640	20240430	101800	33566010	2865	2865	2865	2865	0
641	20240430	101700	33566010	2865	2865	2865	2865	0
642	20240430	101600	33566010	2865	2860	2865	2860	2
643	20240430	101500	33560285	2865	2860	2865	2860	153
644	20240430	101400	33122700	2865	2865	2865	2865	0
645	20240430	101300	33122700	2865	2865	2865	2865	0
646	20240430	101200	33122700	2865	2865	2865	2865	0
647	20240430	101100	33122700	2865	2865	2865	2865	0
648	20240430	101000	33122700	2865	2865	2865	2865	0
649	20240430	100900	33122700	2865	2865	2865	2865	0
650	20240430	100800	33122700	2865	2865	2865	2865	0
651	20240430	100700	33122700	2865	2865	2865	2865	0
652	20240430	100600	33122700	2865	2865	2865	2865	0
653	20240430	100500	33122700	2865	2865	2865	2865	0
654	20240430	100400	33122700	2865	2865	2865	2865	0
655	20240430	100300	33122700	2865	2865	2865	2865	1
656	20240430	100200	33119835	2860	2860	2860	2860	0
657	20240430	100100	33119835	2860	2860	2860	2860	0
658	20240430	100000	33119835	2860	2860	2860	2860	0
659	20240430	095900	33119835	2860	2860	2860	2860	0
660	20240430	095800	33119835	2860	2860	2860	2860	0
661	20240430	095700	33119835	2860	2860	2860	2860	0
662	20240430	095600	33119835	2860	2860	2860	2860	1
663	20240430	095500	33116975	2865	2860	2865	2860	4
664	20240430	095400	33105530	2860	2860	2860	2860	297
665	20240430	095300	32256110	2860	2860	2860	2860	1
666	20240430	095200	32253250	2865	2865	2865	2865	0
667	20240430	095100	32253250	2865	2865	2865	2865	0
668	20240430	095000	32253250	2865	2865	2865	2865	0
669	20240430	094900	32253250	2865	2865	2865	2865	0
670	20240430	094800	32253250	2865	2865	2865	2865	0
671	20240430	094700	32253250	2865	2865	2865	2865	500
672	20240430	094600	30820750	2865	2865	2865	2865	0
673	20240430	094500	30820750	2865	2865	2865	2865	1
674	20240430	094400	30817885	2860	2855	2860	2855	2827
675	20240430	094300	22732670	2860	2860	2860	2860	0
676	20240430	094200	22732670	2860	2860	2860	2860	0
677	20240430	094100	22732670	2860	2860	2860	2860	0
678	20240430	094000	22732670	2860	2860	2860	2860	0
679	20240430	093900	22732670	2860	2860	2860	2860	0
680	20240430	093800	22732670	2860	2855	2860	2855	2
681	20240430	093700	22726955	2850	2850	2850	2850	0
682	20240430	093600	22726955	2850	2850	2850	2850	0
683	20240430	093500	22726955	2850	2850	2850	2850	0
684	20240430	093400	22726955	2850	2850	2850	2850	0
685	20240430	093300	22726955	2850	2850	2850	2850	2153
686	20240430	093200	16590905	2850	2850	2850	2850	0
687	20240430	093100	16590905	2850	2850	2850	2850	0
688	20240430	093000	16590905	2850	2850	2850	2850	352
689	20240430	092900	15587705	2845	2845	2845	2845	36
690	20240430	092800	15485285	2850	2850	2850	2850	0
691	20240430	092700	15485285	2850	2850	2850	2850	300
692	20240430	092600	14630285	2850	2850	2850	2850	0
693	20240430	092500	14630285	2850	2850	2850	2850	0
694	20240430	092400	14630285	2850	2850	2850	2850	1
695	20240430	092300	14627435	2845	2845	2845	2845	1
696	20240430	092200	14624590	2850	2850	2850	2850	0
697	20240430	092100	14624590	2850	2850	2850	2850	0
698	20240430	092000	14624590	2850	2850	2850	2850	1
699	20240430	091900	14621740	2850	2850	2850	2850	16
700	20240430	091800	14576140	2850	2850	2850	2850	35
701	20240430	091700	14476390	2850	2850	2850	2850	1800
702	20240430	091600	9346390	2850	2850	2850	2850	0
703	20240430	091500	9346390	2850	2855	2855	2850	224
704	20240430	091400	8706910	2850	2850	2850	2850	500
705	20240430	091300	7281910	2855	2855	2855	2855	514
706	20240430	091200	5814440	2860	2860	2860	2860	0
707	20240430	091100	5814440	2860	2860	2860	2860	0
708	20240430	091000	5814440	2860	2860	2860	2860	10
709	20240430	090900	5785840	2855	2860	2860	2855	38
710	20240430	090800	5677165	2860	2860	2860	2860	0
711	20240430	090700	5677165	2860	2860	2860	2860	37
712	20240430	090600	5571345	2860	2860	2860	2860	557
713	20240430	090500	3978325	2865	2865	2865	2860	412
714	20240430	090400	2799945	2860	2860	2860	2860	50
715	20240430	090300	2656945	2865	2865	2865	2865	1
716	20240430	090200	2654080	2860	2860	2860	2860	0
717	20240430	090100	2654080	2860	2860	2860	2860	0
718	20240430	090000	2654080	2860	2860	2860	2860	928