KissMeData/095270/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200500	115235490	5670	5670	5670	5670	652
3	20240430	200400	115235490	5670	5670	5670	5670	0
4	20240430	200300	115235490	5670	5670	5670	5670	0
5	20240430	200200	115235490	5670	5670	5670	5670	0
6	20240430	200100	115235490	5670	5670	5670	5670	0
7	20240430	200000	115235490	5670	5670	5670	5670	0
8	20240430	195900	115235490	5670	5670	5670	5670	0
9	20240430	195800	115235490	5670	5670	5670	5670	0
10	20240430	195700	115235490	5670	5670	5670	5670	0
11	20240430	195600	115235490	5670	5670	5670	5670	0
12	20240430	195500	115235490	5670	5670	5670	5670	0
13	20240430	195400	115235490	5670	5670	5670	5670	0
14	20240430	195300	115235490	5670	5670	5670	5670	0
15	20240430	195200	115235490	5670	5670	5670	5670	0
16	20240430	195100	115235490	5670	5670	5670	5670	0
17	20240430	195000	115235490	5670	5670	5670	5670	0
18	20240430	194900	115235490	5670	5670	5670	5670	0
19	20240430	194800	115235490	5670	5670	5670	5670	0
20	20240430	194700	115235490	5670	5670	5670	5670	0
21	20240430	194600	115235490	5670	5670	5670	5670	0
22	20240430	194500	115235490	5670	5670	5670	5670	0
23	20240430	194400	115235490	5670	5670	5670	5670	0
24	20240430	194300	115235490	5670	5670	5670	5670	0
25	20240430	194200	115235490	5670	5670	5670	5670	0
26	20240430	194100	115235490	5670	5670	5670	5670	0
27	20240430	194000	115235490	5670	5670	5670	5670	0
28	20240430	193900	115235490	5670	5670	5670	5670	0
29	20240430	193800	115235490	5670	5670	5670	5670	0
30	20240430	193700	115235490	5670	5670	5670	5670	0
31	20240430	193600	115235490	5670	5670	5670	5670	0
32	20240430	193500	115235490	5670	5670	5670	5670	652
33	20240430	193400	115235490	5670	5670	5670	5670	0
34	20240430	193300	115235490	5670	5670	5670	5670	0
35	20240430	193200	115235490	5670	5670	5670	5670	0
36	20240430	193100	115235490	5670	5670	5670	5670	0
37	20240430	193000	115235490	5670	5670	5670	5670	0
38	20240430	192900	115235490	5670	5670	5670	5670	0
39	20240430	192800	115235490	5670	5670	5670	5670	0
40	20240430	192700	115235490	5670	5670	5670	5670	0
41	20240430	192600	115235490	5670	5670	5670	5670	0
42	20240430	192500	115235490	5670	5670	5670	5670	0
43	20240430	192400	115235490	5670	5670	5670	5670	0
44	20240430	192300	115235490	5670	5670	5670	5670	0
45	20240430	192200	115235490	5670	5670	5670	5670	0
46	20240430	192100	115235490	5670	5670	5670	5670	0
47	20240430	192000	115235490	5670	5670	5670	5670	0
48	20240430	191900	115235490	5670	5670	5670	5670	0
49	20240430	191800	115235490	5670	5670	5670	5670	0
50	20240430	191700	115235490	5670	5670	5670	5670	0
51	20240430	191600	115235490	5670	5670	5670	5670	0
52	20240430	191500	115235490	5670	5670	5670	5670	0
53	20240430	191400	115235490	5670	5670	5670	5670	0
54	20240430	191300	115235490	5670	5670	5670	5670	0
55	20240430	191200	115235490	5670	5670	5670	5670	0
56	20240430	191100	115235490	5670	5670	5670	5670	0
57	20240430	191000	115235490	5670	5670	5670	5670	0
58	20240430	190900	115235490	5670	5670	5670	5670	0
59	20240430	190800	115235490	5670	5670	5670	5670	0
60	20240430	190700	115235490	5670	5670	5670	5670	0
61	20240430	190600	115235490	5670	5670	5670	5670	0
62	20240430	190500	115235490	5670	5670	5670	5670	652
63	20240430	190400	115235490	5670	5670	5670	5670	0
64	20240430	190300	115235490	5670	5670	5670	5670	0
65	20240430	190200	115235490	5670	5670	5670	5670	0
66	20240430	190100	115235490	5670	5670	5670	5670	0
67	20240430	190000	115235490	5670	5670	5670	5670	0
68	20240430	185900	115235490	5670	5670	5670	5670	0
69	20240430	185800	115235490	5670	5670	5670	5670	0
70	20240430	185700	115235490	5670	5670	5670	5670	0
71	20240430	185600	115235490	5670	5670	5670	5670	0
72	20240430	185500	115235490	5670	5670	5670	5670	0
73	20240430	185400	115235490	5670	5670	5670	5670	0
74	20240430	185300	115235490	5670	5670	5670	5670	0
75	20240430	185200	115235490	5670	5670	5670	5670	0
76	20240430	185100	115235490	5670	5670	5670	5670	0
77	20240430	185000	115235490	5670	5670	5670	5670	0
78	20240430	184900	115235490	5670	5670	5670	5670	0
79	20240430	184800	115235490	5670	5670	5670	5670	0
80	20240430	184700	115235490	5670	5670	5670	5670	0
81	20240430	184600	115235490	5670	5670	5670	5670	0
82	20240430	184500	115235490	5670	5670	5670	5670	0
83	20240430	184400	115235490	5670	5670	5670	5670	0
84	20240430	184300	115235490	5670	5670	5670	5670	0
85	20240430	184200	115235490	5670	5670	5670	5670	0
86	20240430	184100	115235490	5670	5670	5670	5670	0
87	20240430	184000	115235490	5670	5670	5670	5670	0
88	20240430	183900	115235490	5670	5670	5670	5670	0
89	20240430	183800	115235490	5670	5670	5670	5670	0
90	20240430	183700	115235490	5670	5670	5670	5670	0
91	20240430	183600	115235490	5670	5670	5670	5670	0
92	20240430	183500	115235490	5670	5670	5670	5670	652
93	20240430	183400	115235490	5670	5670	5670	5670	0
94	20240430	183300	115235490	5670	5670	5670	5670	0
95	20240430	183200	115235490	5670	5670	5670	5670	0
96	20240430	183100	115235490	5670	5670	5670	5670	0
97	20240430	183000	115235490	5670	5670	5670	5670	0
98	20240430	182900	115235490	5670	5670	5670	5670	0
99	20240430	182800	115235490	5670	5670	5670	5670	0
100	20240430	182700	115235490	5670	5670	5670	5670	0
101	20240430	182600	115235490	5670	5670	5670	5670	0
102	20240430	182500	115235490	5670	5670	5670	5670	0
103	20240430	182400	115235490	5670	5670	5670	5670	0
104	20240430	182300	115235490	5670	5670	5670	5670	0
105	20240430	182200	115235490	5670	5670	5670	5670	0
106	20240430	182100	115235490	5670	5670	5670	5670	0
107	20240430	182000	115235490	5670	5670	5670	5670	0
108	20240430	181900	115235490	5670	5670	5670	5670	0
109	20240430	181800	115235490	5670	5670	5670	5670	0
110	20240430	181700	115235490	5670	5670	5670	5670	0
111	20240430	181600	115235490	5670	5670	5670	5670	0
112	20240430	181500	115235490	5670	5670	5670	5670	0
113	20240430	181400	115235490	5670	5670	5670	5670	0
114	20240430	181300	115235490	5670	5670	5670	5670	0
115	20240430	181200	115235490	5670	5670	5670	5670	0
116	20240430	181100	115235490	5670	5670	5670	5670	0
117	20240430	181000	115235490	5670	5670	5670	5670	0
118	20240430	180900	115235490	5670	5670	5670	5670	0
119	20240430	180800	115235490	5670	5670	5670	5670	0
120	20240430	180700	115235490	5670	5670	5670	5670	0
121	20240430	180600	115235490	5670	5670	5670	5670	0
122	20240430	180500	115235490	5670	5670	5670	5670	652
123	20240430	180400	115235490	5670	5670	5670	5670	0
124	20240430	180300	115235490	5670	5670	5670	5670	0
125	20240430	180200	115235490	5670	5670	5670	5670	0
126	20240430	180100	115235490	5670	5670	5670	5670	0
127	20240430	180000	115235490	5670	5670	5670	5670	0
128	20240430	175900	115235490	5670	5670	5670	5670	0
129	20240430	175800	115235490	5670	5670	5670	5670	0
130	20240430	175700	115235490	5670	5670	5670	5670	0
131	20240430	175600	115235490	5670	5670	5670	5670	0
132	20240430	175500	115235490	5670	5670	5670	5670	0
133	20240430	175400	115235490	5670	5670	5670	5670	0
134	20240430	175300	115235490	5670	5670	5670	5670	0
135	20240430	175200	115235490	5670	5670	5670	5670	0
136	20240430	175100	115235490	5670	5670	5670	5670	0
137	20240430	175000	115235490	5670	5670	5670	5670	0
138	20240430	174900	115235490	5670	5670	5670	5670	0
139	20240430	174800	115235490	5670	5670	5670	5670	0
140	20240430	174700	115235490	5670	5670	5670	5670	0
141	20240430	174600	115235490	5670	5670	5670	5670	0
142	20240430	174500	115235490	5670	5670	5670	5670	0
143	20240430	174400	115235490	5670	5670	5670	5670	0
144	20240430	174300	115235490	5670	5670	5670	5670	0
145	20240430	174200	115235490	5670	5670	5670	5670	0
146	20240430	174100	115235490	5670	5670	5670	5670	0
147	20240430	174000	115235490	5670	5670	5670	5670	0
148	20240430	173900	115235490	5670	5670	5670	5670	0
149	20240430	173800	115235490	5670	5670	5670	5670	0
150	20240430	173700	115235490	5670	5670	5670	5670	0
151	20240430	173600	115235490	5670	5670	5670	5670	0
152	20240430	173500	115235490	5670	5670	5670	5670	652
153	20240430	173400	115235490	5670	5670	5670	5670	0
154	20240430	173300	115235490	5670	5670	5670	5670	0
155	20240430	173200	115235490	5670	5670	5670	5670	0
156	20240430	173100	115235490	5670	5670	5670	5670	0
157	20240430	173000	115235490	5670	5670	5670	5670	0
158	20240430	172900	115235490	5670	5670	5670	5670	0
159	20240430	172800	115235490	5670	5670	5670	5670	0
160	20240430	172700	115235490	5670	5670	5670	5670	0
161	20240430	172600	115235490	5670	5670	5670	5670	0
162	20240430	172500	115235490	5670	5670	5670	5670	0
163	20240430	172400	115235490	5670	5670	5670	5670	0
164	20240430	172300	115235490	5670	5670	5670	5670	0
165	20240430	172200	115235490	5670	5670	5670	5670	0
166	20240430	172100	115235490	5670	5670	5670	5670	0
167	20240430	172000	115235490	5670	5670	5670	5670	0
168	20240430	171900	115235490	5670	5670	5670	5670	0
169	20240430	171800	115235490	5670	5670	5670	5670	0
170	20240430	171700	115235490	5670	5670	5670	5670	0
171	20240430	171600	115235490	5670	5670	5670	5670	0
172	20240430	171500	115235490	5670	5670	5670	5670	0
173	20240430	171400	115235490	5670	5670	5670	5670	0
174	20240430	171300	115235490	5670	5670	5670	5670	0
175	20240430	171200	115235490	5670	5670	5670	5670	0
176	20240430	171100	115235490	5670	5670	5670	5670	0
177	20240430	171000	115235490	5670	5670	5670	5670	0
178	20240430	170900	115235490	5670	5670	5670	5670	0
179	20240430	170800	115235490	5670	5670	5670	5670	0
180	20240430	170700	115235490	5670	5670	5670	5670	0
181	20240430	170600	115235490	5670	5670	5670	5670	0
182	20240430	170500	115235490	5670	5670	5670	5670	652
183	20240430	170400	115235490	5670	5670	5670	5670	0
184	20240430	170300	115235490	5670	5670	5670	5670	0
185	20240430	170200	115235490	5670	5670	5670	5670	0
186	20240430	170100	115235490	5670	5670	5670	5670	0
187	20240430	170000	115235490	5670	5670	5670	5670	0
188	20240430	165900	115235490	5670	5670	5670	5670	0
189	20240430	165800	115235490	5670	5670	5670	5670	0
190	20240430	165700	115235490	5670	5670	5670	5670	0
191	20240430	165600	115235490	5670	5670	5670	5670	0
192	20240430	165500	115235490	5670	5670	5670	5670	0
193	20240430	165400	115235490	5670	5670	5670	5670	0
194	20240430	165300	115235490	5670	5670	5670	5670	0
195	20240430	165200	115235490	5670	5670	5670	5670	0
196	20240430	165100	115235490	5670	5670	5670	5670	0
197	20240430	165000	115235490	5670	5670	5670	5670	0
198	20240430	164900	115235490	5670	5670	5670	5670	0
199	20240430	164800	115235490	5670	5670	5670	5670	0
200	20240430	164700	115235490	5670	5670	5670	5670	0
201	20240430	164600	115235490	5670	5670	5670	5670	0
202	20240430	164500	115235490	5670	5670	5670	5670	0
203	20240430	164400	115235490	5670	5670	5670	5670	0
204	20240430	164300	115235490	5670	5670	5670	5670	0
205	20240430	164200	115235490	5670	5670	5670	5670	0
206	20240430	164100	115235490	5670	5670	5670	5670	0
207	20240430	164000	115235490	5670	5670	5670	5670	0
208	20240430	163900	115235490	5670	5670	5670	5670	0
209	20240430	163800	115235490	5670	5670	5670	5670	0
210	20240430	163700	115235490	5670	5670	5670	5670	0
211	20240430	163600	115235490	5670	5670	5670	5670	0
212	20240430	163500	115235490	5670	5670	5670	5670	652
213	20240430	163400	115235490	5670	5670	5670	5670	0
214	20240430	163300	115235490	5670	5670	5670	5670	0
215	20240430	163200	115235490	5670	5670	5670	5670	0
216	20240430	163100	115235490	5670	5670	5670	5670	0
217	20240430	163000	115235490	5670	5670	5670	5670	0
218	20240430	162900	115235490	5670	5670	5670	5670	0
219	20240430	162800	115235490	5670	5670	5670	5670	0
220	20240430	162700	115235490	5670	5670	5670	5670	0
221	20240430	162600	115235490	5670	5670	5670	5670	0
222	20240430	162500	115235490	5670	5670	5670	5670	0
223	20240430	162400	115235490	5670	5670	5670	5670	0
224	20240430	162300	115235490	5670	5670	5670	5670	0
225	20240430	162200	115235490	5670	5670	5670	5670	0
226	20240430	162100	115235490	5670	5670	5670	5670	0
227	20240430	162000	115235490	5670	5670	5670	5670	0
228	20240430	161900	115235490	5670	5670	5670	5670	0
229	20240430	161800	115235490	5670	5670	5670	5670	0
230	20240430	161700	115235490	5670	5670	5670	5670	0
231	20240430	161600	115235490	5670	5670	5670	5670	0
232	20240430	161500	115235490	5670	5670	5670	5670	0
233	20240430	161400	115235490	5670	5670	5670	5670	0
234	20240430	161300	115235490	5670	5670	5670	5670	0
235	20240430	161200	115235490	5670	5670	5670	5670	0
236	20240430	161100	115235490	5670	5670	5670	5670	0
237	20240430	161000	115235490	5670	5670	5670	5670	0
238	20240430	160900	115235490	5670	5670	5670	5670	0
239	20240430	160800	115235490	5670	5670	5670	5670	0
240	20240430	160700	115235490	5670	5670	5670	5670	0
241	20240430	160600	115235490	5670	5670	5670	5670	0
242	20240430	160500	115235490	5670	5670	5670	5670	652
243	20240430	160400	115235490	5670	5670	5670	5670	0
244	20240430	160300	115235490	5670	5670	5670	5670	0
245	20240430	160200	115235490	5670	5670	5670	5670	0
246	20240430	160100	115235490	5670	5670	5670	5670	0
247	20240430	160000	115235490	5670	5670	5670	5670	0
248	20240430	155900	115235490	5670	5670	5670	5670	0
249	20240430	155800	115235490	5670	5670	5670	5670	0
250	20240430	155700	115235490	5670	5670	5670	5670	0
251	20240430	155600	115235490	5670	5670	5670	5670	0
252	20240430	155500	115235490	5670	5670	5670	5670	0
253	20240430	155400	115235490	5670	5670	5670	5670	0
254	20240430	155300	115235490	5670	5670	5670	5670	0
255	20240430	155200	115235490	5670	5670	5670	5670	0
256	20240430	155100	115235490	5670	5670	5670	5670	0
257	20240430	155000	115235490	5670	5670	5670	5670	0
258	20240430	154900	115235490	5670	5670	5670	5670	0
259	20240430	154800	115235490	5670	5670	5670	5670	0
260	20240430	154700	115235490	5670	5670	5670	5670	0
261	20240430	154600	115235490	5670	5670	5670	5670	0
262	20240430	154500	115235490	5670	5670	5670	5670	0
263	20240430	154400	115235490	5670	5670	5670	5670	0
264	20240430	154300	115235490	5670	5670	5670	5670	0
265	20240430	154200	115235490	5670	5670	5670	5670	0
266	20240430	154100	115235490	5670	5670	5670	5670	0
267	20240430	154000	115235490	5670	5670	5670	5670	0
268	20240430	153900	115235490	5670	5670	5670	5670	0
269	20240430	153800	115235490	5670	5670	5670	5670	0
270	20240430	153700	115235490	5670	5670	5670	5670	0
271	20240430	153600	115235490	5670	5670	5670	5670	0
272	20240430	153500	115235490	5670	5670	5670	5670	652
273	20240430	153400	115235490	5670	5670	5670	5670	0
274	20240430	153300	115235490	5670	5670	5670	5670	0
275	20240430	153200	115235490	5670	5670	5670	5670	0
276	20240430	153100	115235490	5670	5670	5670	5670	0
277	20240430	153000	115235490	5670	5670	5670	5670	652
278	20240430	152900	111538650	5670	5670	5670	5670	0
279	20240430	152800	111538650	5670	5670	5670	5670	0
280	20240430	152700	111538650	5670	5670	5670	5670	0
281	20240430	152600	111538650	5670	5670	5670	5670	0
282	20240430	152500	111538650	5670	5670	5670	5670	0
283	20240430	152400	111538650	5670	5670	5670	5670	0
284	20240430	152300	111538650	5670	5670	5670	5670	0
285	20240430	152200	111538650	5670	5670	5670	5670	0
286	20240430	152100	111538650	5670	5670	5670	5670	0
287	20240430	152000	111538650	5670	5670	5670	5670	0
288	20240430	151900	111538650	5670	5540	5670	5540	1725
289	20240430	151800	101946530	5540	5540	5540	5530	7
290	20240430	151700	101907790	5530	5530	5530	5530	6
291	20240430	151600	101874610	5530	5530	5530	5530	8
292	20240430	151500	101830370	5530	5530	5530	5530	0
293	20240430	151400	101830370	5530	5530	5530	5530	0
294	20240430	151300	101830370	5530	5530	5530	5530	1
295	20240430	151200	101824840	5530	5530	5530	5530	0
296	20240430	151100	101824840	5530	5530	5530	5530	0
297	20240430	151000	101824840	5530	5530	5530	5530	0
298	20240430	150900	101824840	5530	5530	5530	5530	2
299	20240430	150800	101813780	5530	5530	5530	5530	0
300	20240430	150700	101813780	5530	5530	5530	5530	0
301	20240430	150600	101813780	5530	5530	5530	5530	0
302	20240430	150500	101813780	5530	5530	5530	5530	80
303	20240430	150400	101371380	5530	5530	5530	5530	0
304	20240430	150300	101371380	5530	5530	5530	5530	0
305	20240430	150200	101371380	5530	5530	5530	5530	0
306	20240430	150100	101371380	5530	5530	5530	5530	0
307	20240430	150000	101371380	5530	5530	5530	5530	0
308	20240430	145900	101371380	5530	5530	5530	5530	0
309	20240430	145800	101371380	5530	5530	5530	5530	0
310	20240430	145700	101371380	5530	5530	5530	5530	2
311	20240430	145600	101360320	5520	5520	5520	5520	0
312	20240430	145500	101360320	5520	5520	5520	5520	0
313	20240430	145400	101360320	5520	5520	5520	5520	0
314	20240430	145300	101360320	5520	5520	5520	5520	0
315	20240430	145200	101360320	5520	5520	5520	5520	0
316	20240430	145100	101360320	5520	5520	5520	5520	0
317	20240430	145000	101360320	5520	5520	5520	5520	0
318	20240430	144900	101360320	5520	5520	5520	5520	0
319	20240430	144800	101360320	5520	5520	5520	5520	1
320	20240430	144700	101354800	5540	5540	5540	5540	0
321	20240430	144600	101354800	5540	5540	5540	5540	0
322	20240430	144500	101354800	5540	5540	5540	5540	200
323	20240430	144400	100246800	5540	5540	5540	5540	550
324	20240430	144300	97199800	5540	5540	5540	5540	0
325	20240430	144200	97199800	5540	5540	5540	5540	0
326	20240430	144100	97199800	5540	5540	5540	5540	0
327	20240430	144000	97199800	5540	5540	5540	5530	281
328	20240430	143900	95645850	5540	5540	5540	5540	70
329	20240430	143800	95258050	5530	5530	5530	5530	0
330	20240430	143700	95258050	5530	5530	5530	5530	0
331	20240430	143600	95258050	5530	5530	5530	5530	1
332	20240430	143500	95252520	5540	5540	5540	5540	0
333	20240430	143400	95252520	5540	5540	5540	5540	0
334	20240430	143300	95252520	5540	5540	5540	5540	0
335	20240430	143200	95252520	5540	5540	5540	5540	0
336	20240430	143100	95252520	5540	5540	5540	5540	0
337	20240430	143000	95252520	5540	5530	5540	5530	70
338	20240430	142900	94865410	5530	5530	5530	5530	0
339	20240430	142800	94865410	5530	5530	5530	5530	0
340	20240430	142700	94865410	5530	5530	5530	5530	0
341	20240430	142600	94865410	5530	5530	5530	5530	0
342	20240430	142500	94865410	5530	5530	5530	5530	1
343	20240430	142400	94859880	5520	5520	5520	5520	0
344	20240430	142300	94859880	5520	5520	5520	5520	0
345	20240430	142200	94859880	5520	5520	5520	5520	400
346	20240430	142100	92651880	5530	5530	5530	5530	0
347	20240430	142000	92651880	5530	5530	5530	5530	508
348	20240430	141900	89842640	5530	5530	5530	5530	0
349	20240430	141800	89842640	5530	5530	5530	5530	0
350	20240430	141700	89842640	5530	5530	5530	5530	0
351	20240430	141600	89842640	5530	5530	5530	5530	0
352	20240430	141500	89842640	5530	5530	5530	5530	0
353	20240430	141400	89842640	5530	5530	5530	5530	0
354	20240430	141300	89842640	5530	5530	5530	5530	0
355	20240430	141200	89842640	5530	5530	5530	5530	0
356	20240430	141100	89842640	5530	5540	5540	5530	581
357	20240430	141000	86628710	5530	5530	5530	5530	0
358	20240430	140900	86628710	5530	5530	5530	5530	0
359	20240430	140800	86628710	5530	5550	5550	5530	2000
360	20240430	140700	75568190	5560	5560	5560	5560	0
361	20240430	140600	75568190	5560	5560	5560	5560	0
362	20240430	140500	75568190	5560	5560	5560	5560	0
363	20240430	140400	75568190	5560	5560	5560	5560	16
364	20240430	140300	75479230	5560	5560	5560	5560	0
365	20240430	140200	75479230	5560	5560	5560	5560	0
366	20240430	140100	75479230	5560	5560	5560	5560	0
367	20240430	140000	75479230	5560	5560	5560	5560	0
368	20240430	135900	75479230	5560	5560	5560	5560	0
369	20240430	135800	75479230	5560	5560	5560	5560	10
370	20240430	135700	75423630	5560	5560	5560	5560	0
371	20240430	135600	75423630	5560	5560	5560	5560	0
372	20240430	135500	75423630	5560	5560	5560	5560	0
373	20240430	135400	75423630	5560	5560	5560	5560	0
374	20240430	135300	75423630	5560	5560	5560	5560	0
375	20240430	135200	75423630	5560	5560	5560	5560	0
376	20240430	135100	75423630	5560	5560	5560	5560	0
377	20240430	135000	75423630	5560	5560	5560	5560	1
378	20240430	134900	75418070	5550	5550	5550	5550	0
379	20240430	134800	75418070	5550	5550	5550	5550	0
380	20240430	134700	75418070	5550	5550	5550	5550	0
381	20240430	134600	75418070	5550	5550	5550	5550	0
382	20240430	134500	75418070	5550	5550	5550	5550	0
383	20240430	134400	75418070	5550	5550	5550	5550	0
384	20240430	134300	75418070	5550	5550	5550	5550	0
385	20240430	134200	75418070	5550	5550	5550	5550	0
386	20240430	134100	75418070	5550	5550	5550	5550	2
387	20240430	134000	75406970	5550	5550	5550	5550	20
388	20240430	133900	75295970	5530	5530	5530	5530	0
389	20240430	133800	75295970	5530	5530	5530	5530	0
390	20240430	133700	75295970	5530	5530	5530	5530	0
391	20240430	133600	75295970	5530	5530	5530	5530	0
392	20240430	133500	75295970	5530	5530	5530	5530	0
393	20240430	133400	75295970	5530	5530	5530	5530	0
394	20240430	133300	75295970	5530	5530	5530	5530	0
395	20240430	133200	75295970	5530	5530	5530	5530	0
396	20240430	133100	75295970	5530	5530	5530	5530	0
397	20240430	133000	75295970	5530	5530	5530	5530	0
398	20240430	132900	75295970	5530	5530	5530	5530	0
399	20240430	132800	75295970	5530	5530	5530	5530	0
400	20240430	132700	75295970	5530	5530	5530	5530	434
401	20240430	132600	72895950	5550	5550	5550	5550	0
402	20240430	132500	72895950	5550	5550	5550	5550	0
403	20240430	132400	72895950	5550	5550	5550	5550	13
404	20240430	132300	72823800	5570	5570	5570	5570	0
405	20240430	132200	72823800	5570	5570	5570	5570	0
406	20240430	132100	72823800	5570	5570	5570	5570	30
407	20240430	132000	72656700	5570	5570	5570	5570	0
408	20240430	131900	72656700	5570	5570	5570	5570	0
409	20240430	131800	72656700	5570	5570	5570	5570	0
410	20240430	131700	72656700	5570	5570	5570	5570	0
411	20240430	131600	72656700	5570	5570	5570	5570	0
412	20240430	131500	72656700	5570	5560	5570	5560	3
413	20240430	131400	72640010	5530	5530	5530	5530	0
414	20240430	131300	72640010	5530	5530	5530	5530	0
415	20240430	131200	72640010	5530	5530	5530	5530	0
416	20240430	131100	72640010	5530	5530	5530	5530	0
417	20240430	131000	72640010	5530	5530	5530	5530	0
418	20240430	130900	72640010	5530	5530	5530	5530	0
419	20240430	130800	72640010	5530	5530	5530	5530	0
420	20240430	130700	72640010	5530	5540	5540	5530	24
421	20240430	130600	72507090	5570	5570	5570	5570	0
422	20240430	130500	72507090	5570	5570	5570	5570	0
423	20240430	130400	72507090	5570	5570	5570	5570	0
424	20240430	130300	72507090	5570	5570	5570	5570	0
425	20240430	130200	72507090	5570	5560	5570	5560	10
426	20240430	130100	72451410	5530	5530	5530	5530	0
427	20240430	130000	72451410	5530	5530	5530	5530	0
428	20240430	125900	72451410	5530	5540	5540	5530	40
429	20240430	125800	72229870	5550	5550	5550	5550	0
430	20240430	125700	72229870	5550	5550	5550	5550	0
431	20240430	125600	72229870	5550	5550	5550	5550	0
432	20240430	125500	72229870	5550	5550	5550	5550	0
433	20240430	125400	72229870	5550	5550	5550	5550	1
434	20240430	125300	72224320	5550	5550	5550	5550	0
435	20240430	125200	72224320	5550	5550	5550	5550	0
436	20240430	125100	72224320	5550	5550	5550	5550	0
437	20240430	125000	72224320	5550	5550	5550	5550	0
438	20240430	124900	72224320	5550	5550	5550	5550	0
439	20240430	124800	72224320	5550	5550	5550	5550	1
440	20240430	124700	72218770	5550	5550	5550	5550	1
441	20240430	124600	72213220	5540	5540	5540	5540	0
442	20240430	124500	72213220	5540	5540	5540	5540	0
443	20240430	124400	72213220	5540	5540	5540	5540	0
444	20240430	124300	72213220	5540	5540	5540	5540	0
445	20240430	124200	72213220	5540	5540	5540	5540	5
446	20240430	124100	72185520	5570	5570	5570	5570	0
447	20240430	124000	72185520	5570	5570	5570	5570	0
448	20240430	123900	72185520	5570	5570	5570	5570	0
449	20240430	123800	72185520	5570	5570	5570	5570	0
450	20240430	123700	72185520	5570	5570	5570	5570	6
451	20240430	123600	72152100	5540	5540	5540	5540	0
452	20240430	123500	72152100	5540	5540	5540	5540	0
453	20240430	123400	72152100	5540	5540	5540	5540	0
454	20240430	123300	72152100	5540	5540	5540	5540	0
455	20240430	123200	72152100	5540	5540	5540	5540	160
456	20240430	123100	71265700	5520	5520	5520	5520	1
457	20240430	123000	71260180	5500	5500	5500	5500	0
458	20240430	122900	71260180	5500	5500	5500	5500	0
459	20240430	122800	71260180	5500	5500	5500	5500	0
460	20240430	122700	71260180	5500	5500	5500	5500	180
461	20240430	122600	70270180	5500	5500	5500	5500	0
462	20240430	122500	70270180	5500	5500	5500	5500	0
463	20240430	122400	70270180	5500	5500	5500	5500	0
464	20240430	122300	70270180	5500	5520	5520	5480	2207
465	20240430	122200	58144320	5510	5510	5510	5510	0
466	20240430	122100	58144320	5510	5510	5510	5510	0
467	20240430	122000	58144320	5510	5510	5510	5510	0
468	20240430	121900	58144320	5510	5510	5510	5510	0
469	20240430	121800	58144320	5510	5510	5510	5510	550
470	20240430	121700	55113820	5520	5520	5520	5520	0
471	20240430	121600	55113820	5520	5520	5520	5520	262
472	20240430	121500	53667580	5530	5530	5530	5530	1
473	20240430	121400	53662050	5530	5530	5530	5530	0
474	20240430	121300	53662050	5530	5540	5540	5530	43
475	20240430	121200	53424250	5530	5530	5530	5530	0
476	20240430	121100	53424250	5530	5530	5530	5530	0
477	20240430	121000	53424250	5530	5530	5530	5530	0
478	20240430	120900	53424250	5530	5530	5530	5530	0
479	20240430	120800	53424250	5530	5530	5530	5530	0
480	20240430	120700	53424250	5530	5530	5530	5530	0
481	20240430	120600	53424250	5530	5540	5540	5530	415
482	20240430	120500	51127270	5580	5580	5580	5580	1
483	20240430	120400	51121690	5540	5540	5540	5540	9
484	20240430	120300	51071830	5590	5590	5590	5590	0
485	20240430	120200	51071830	5590	5590	5590	5590	0
486	20240430	120100	51071830	5590	5590	5590	5590	0
487	20240430	120000	51071830	5590	5590	5590	5590	0
488	20240430	115900	51071830	5590	5590	5590	5590	0
489	20240430	115800	51071830	5590	5590	5590	5590	0
490	20240430	115700	51071830	5590	5590	5590	5590	0
491	20240430	115600	51071830	5590	5590	5590	5590	0
492	20240430	115500	51071830	5590	5590	5590	5590	0
493	20240430	115400	51071830	5590	5590	5590	5590	0
494	20240430	115300	51071830	5590	5590	5590	5590	0
495	20240430	115200	51071830	5590	5540	5590	5530	670
496	20240430	115100	47366350	5540	5540	5540	5540	200
497	20240430	115000	46258350	5540	5540	5540	5540	110
498	20240430	114900	45648950	5540	5530	5540	5530	22
499	20240430	114800	45527180	5540	5540	5540	5540	10
500	20240430	114700	45471780	5540	5540	5540	5540	0
501	20240430	114600	45471780	5540	5540	5540	5540	0
502	20240430	114500	45471780	5540	5540	5540	5540	0
503	20240430	114400	45471780	5540	5540	5540	5540	0
504	20240430	114300	45471780	5540	5540	5540	5540	0
505	20240430	114200	45471780	5540	5540	5540	5540	35
506	20240430	114100	45277880	5540	5540	5540	5540	0
507	20240430	114000	45277880	5540	5540	5540	5540	0
508	20240430	113900	45277880	5540	5540	5540	5540	43
509	20240430	113800	45039660	5580	5560	5580	5560	5
510	20240430	113700	45011790	5580	5580	5580	5580	0
511	20240430	113600	45011790	5580	5580	5580	5580	0
512	20240430	113500	45011790	5580	5580	5580	5580	0
513	20240430	113400	45011790	5580	5580	5580	5580	0
514	20240430	113300	45011790	5580	5580	5580	5580	0
515	20240430	113200	45011790	5580	5580	5580	5580	0
516	20240430	113100	45011790	5580	5580	5580	5580	0
517	20240430	113000	45011790	5580	5580	5580	5580	0
518	20240430	112900	45011790	5580	5580	5580	5580	0
519	20240430	112800	45011790	5580	5580	5580	5580	0
520	20240430	112700	45011790	5580	5580	5580	5580	0
521	20240430	112600	45011790	5580	5580	5580	5580	0
522	20240430	112500	45011790	5580	5580	5580	5580	0
523	20240430	112400	45011790	5580	5580	5580	5580	0
524	20240430	112300	45011790	5580	5580	5580	5580	0
525	20240430	112200	45011790	5580	5580	5580	5580	10
526	20240430	112100	44955990	5580	5580	5580	5580	1
527	20240430	112000	44950410	5600	5600	5600	5600	0
528	20240430	111900	44950410	5600	5600	5600	5600	0
529	20240430	111800	44950410	5600	5600	5600	5600	0
530	20240430	111700	44950410	5600	5600	5600	5600	0
531	20240430	111600	44950410	5600	5600	5600	5600	0
532	20240430	111500	44950410	5600	5600	5600	5600	0
533	20240430	111400	44950410	5600	5600	5600	5600	0
534	20240430	111300	44950410	5600	5560	5600	5560	300
535	20240430	111200	43279390	5560	5560	5560	5560	0
536	20240430	111100	43279390	5560	5560	5560	5560	0
537	20240430	111000	43279390	5560	5560	5560	5560	0
538	20240430	110900	43279390	5560	5560	5560	5560	0
539	20240430	110800	43279390	5560	5560	5560	5560	0
540	20240430	110700	43279390	5560	5560	5560	5560	0
541	20240430	110600	43279390	5560	5560	5560	5560	0
542	20240430	110500	43279390	5560	5560	5560	5560	0
543	20240430	110400	43279390	5560	5560	5560	5560	0
544	20240430	110300	43279390	5560	5560	5560	5560	0
545	20240430	110200	43279390	5560	5560	5560	5560	0
546	20240430	110100	43279390	5560	5560	5560	5560	0
547	20240430	110000	43279390	5560	5560	5560	5560	0
548	20240430	105900	43279390	5560	5560	5560	5560	0
549	20240430	105800	43279390	5560	5560	5560	5560	0
550	20240430	105700	43279390	5560	5560	5560	5560	0
551	20240430	105600	43279390	5560	5560	5560	5560	180
552	20240430	105500	42278590	5560	5560	5560	5560	1
553	20240430	105400	42273030	5530	5530	5530	5530	45
554	20240430	105300	42024180	5530	5530	5530	5530	0
555	20240430	105200	42024180	5530	5530	5530	5530	0
556	20240430	105100	42024180	5530	5530	5530	5530	0
557	20240430	105000	42024180	5530	5530	5530	5530	1
558	20240430	104900	42018650	5520	5510	5530	5510	160
559	20240430	104800	41136350	5520	5520	5520	5520	0
560	20240430	104700	41136350	5520	5520	5520	5520	0
561	20240430	104600	41136350	5520	5520	5520	5520	0
562	20240430	104500	41136350	5520	5520	5520	5520	0
563	20240430	104400	41136350	5520	5520	5520	5520	0
564	20240430	104300	41136350	5520	5520	5520	5520	0
565	20240430	104200	41136350	5520	5520	5520	5520	1
566	20240430	104100	41130830	5570	5570	5570	5570	0
567	20240430	104000	41130830	5570	5570	5570	5570	0
568	20240430	103900	41130830	5570	5570	5570	5570	0
569	20240430	103800	41130830	5570	5560	5570	5560	53
570	20240430	103700	40835630	5570	5510	5570	5510	118
571	20240430	103600	40182750	5510	5510	5510	5510	0
572	20240430	103500	40182750	5510	5510	5510	5510	0
573	20240430	103400	40182750	5510	5510	5510	5510	0
574	20240430	103300	40182750	5510	5510	5510	5510	0
575	20240430	103200	40182750	5510	5520	5520	5510	125
576	20240430	103100	39493720	5510	5520	5520	5510	661
577	20240430	103000	35849410	5520	5520	5520	5520	1
578	20240430	102900	35843890	5560	5560	5560	5560	100
579	20240430	102800	35287890	5540	5540	5540	5540	12
580	20240430	102700	35221410	5520	5520	5520	5520	0
581	20240430	102600	35221410	5520	5520	5520	5520	12
582	20240430	102500	35155170	5530	5530	5530	5530	38
583	20240430	102400	34945030	5560	5540	5560	5540	11
584	20240430	102300	34884030	5520	5520	5520	5520	0
585	20240430	102200	34884030	5520	5530	5530	5520	973
586	20240430	102100	29512690	5570	5570	5570	5520	525
587	20240430	102000	26600510	5580	5580	5580	5580	0
588	20240430	101900	26600510	5580	5580	5580	5580	0
589	20240430	101800	26600510	5580	5580	5580	5580	219
590	20240430	101700	25378490	5580	5580	5580	5580	0
591	20240430	101600	25378490	5580	5580	5580	5580	38
592	20240430	101500	25166450	5580	5590	5590	5580	103
593	20240430	101400	24591680	5600	5600	5600	5600	0
594	20240430	101300	24591680	5600	5600	5600	5600	20
595	20240430	101200	24479680	5600	5600	5600	5600	50
596	20240430	101100	24199680	5600	5600	5600	5600	0
597	20240430	101000	24199680	5600	5610	5610	5600	2
598	20240430	100900	24188470	5610	5620	5620	5610	54
599	20240430	100800	23885000	5620	5620	5620	5620	0
600	20240430	100700	23885000	5620	5620	5620	5620	1
601	20240430	100600	23879380	5630	5630	5630	5630	0
602	20240430	100500	23879380	5630	5630	5630	5630	0
603	20240430	100400	23879380	5630	5630	5630	5630	0
604	20240430	100300	23879380	5630	5620	5630	5620	300
605	20240430	100200	22191090	5630	5630	5630	5630	0
606	20240430	100100	22191090	5630	5630	5630	5630	0
607	20240430	100000	22191090	5630	5630	5630	5630	0
608	20240430	095900	22191090	5630	5630	5630	5630	0
609	20240430	095800	22191090	5630	5630	5630	5630	1
610	20240430	095700	22185460	5630	5630	5630	5630	0
611	20240430	095600	22185460	5630	5630	5630	5630	355
612	20240430	095500	20186810	5630	5630	5630	5630	0
613	20240430	095400	20186810	5630	5630	5630	5630	0
614	20240430	095300	20186810	5630	5630	5640	5630	183
615	20240430	095200	19156350	5630	5630	5630	5630	0
616	20240430	095100	19156350	5630	5630	5630	5630	0
617	20240430	095000	19156350	5630	5630	5630	5630	114
618	20240430	094900	18514530	5630	5630	5630	5630	5
619	20240430	094800	18486380	5650	5650	5650	5650	0
620	20240430	094700	18486380	5650	5650	5650	5650	0
621	20240430	094600	18486380	5650	5650	5650	5650	0
622	20240430	094500	18486380	5650	5620	5650	5620	83
623	20240430	094400	18018630	5630	5630	5630	5630	0
624	20240430	094300	18018630	5630	5630	5630	5630	0
625	20240430	094200	18018630	5630	5630	5630	5630	0
626	20240430	094100	18018630	5630	5630	5630	5630	0
627	20240430	094000	18018630	5630	5630	5630	5630	0
628	20240430	093900	18018630	5630	5630	5630	5630	0
629	20240430	093800	18018630	5630	5630	5630	5630	0
630	20240430	093700	18018630	5630	5630	5630	5630	0
631	20240430	093600	18018630	5630	5630	5630	5630	0
632	20240430	093500	18018630	5630	5630	5630	5630	0
633	20240430	093400	18018630	5630	5630	5630	5630	0
634	20240430	093300	18018630	5630	5650	5650	5630	4
635	20240430	093200	17996070	5640	5640	5640	5640	0
636	20240430	093100	17996070	5640	5640	5640	5640	0
637	20240430	093000	17996070	5640	5650	5650	5620	134
638	20240430	092900	17242200	5640	5630	5640	5630	23
639	20240430	092800	17112700	5630	5630	5630	5630	0
640	20240430	092700	17112700	5630	5630	5630	5630	33
641	20240430	092600	16926910	5630	5640	5640	5630	520
642	20240430	092500	13994220	5650	5650	5650	5650	0
643	20240430	092400	13994220	5650	5650	5650	5650	0
644	20240430	092300	13994220	5650	5650	5650	5650	0
645	20240430	092200	13994220	5650	5650	5650	5650	0
646	20240430	092100	13994220	5650	5640	5650	5640	5
647	20240430	092000	13966010	5650	5650	5650	5650	0
648	20240430	091900	13966010	5650	5650	5650	5650	0
649	20240430	091800	13966010	5650	5650	5650	5650	0
650	20240430	091700	13966010	5650	5650	5650	5650	41
651	20240430	091600	13734360	5640	5640	5640	5640	0
652	20240430	091500	13734360	5640	5640	5640	5640	0
653	20240430	091400	13734360	5640	5640	5640	5640	0
654	20240430	091300	13734360	5640	5640	5640	5640	10
655	20240430	091200	13677960	5640	5650	5650	5640	4
656	20240430	091100	13655370	5660	5660	5660	5660	0
657	20240430	091000	13655370	5660	5660	5660	5660	250
658	20240430	090900	12240370	5630	5630	5630	5630	7
659	20240430	090800	12200960	5670	5670	5670	5670	0
660	20240430	090700	12200960	5670	5630	5670	5630	58
661	20240430	090600	11874040	5630	5660	5660	5630	72
662	20240430	090500	11468290	5660	5660	5660	5660	222
663	20240430	090400	10211770	5630	5660	5670	5630	51
664	20240430	090300	9922870	5650	5650	5650	5650	59
665	20240430	090200	9589520	5670	5670	5670	5670	88
666	20240430	090100	9090560	5670	5670	5670	5670	1
667	20240430	090000	9084890	5700	5730	5730	5630	1586