KissMeData/261200/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	205600	314314610	9280	9280	9280	9280	587
3	20240430	205500	314314610	9280	9280	9280	9280	0
4	20240430	205400	314314610	9280	9280	9280	9280	0
5	20240430	205300	314314610	9280	9280	9280	9280	0
6	20240430	205200	314314610	9280	9280	9280	9280	0
7	20240430	205100	314314610	9280	9280	9280	9280	0
8	20240430	205000	314314610	9280	9280	9280	9280	0
9	20240430	204900	314314610	9280	9280	9280	9280	0
10	20240430	204800	314314610	9280	9280	9280	9280	0
11	20240430	204700	314314610	9280	9280	9280	9280	0
12	20240430	204600	314314610	9280	9280	9280	9280	0
13	20240430	204500	314314610	9280	9280	9280	9280	0
14	20240430	204400	314314610	9280	9280	9280	9280	0
15	20240430	204300	314314610	9280	9280	9280	9280	0
16	20240430	204200	314314610	9280	9280	9280	9280	0
17	20240430	204100	314314610	9280	9280	9280	9280	0
18	20240430	204000	314314610	9280	9280	9280	9280	0
19	20240430	203900	314314610	9280	9280	9280	9280	0
20	20240430	203800	314314610	9280	9280	9280	9280	0
21	20240430	203700	314314610	9280	9280	9280	9280	0
22	20240430	203600	314314610	9280	9280	9280	9280	0
23	20240430	203500	314314610	9280	9280	9280	9280	0
24	20240430	203400	314314610	9280	9280	9280	9280	0
25	20240430	203300	314314610	9280	9280	9280	9280	0
26	20240430	203200	314314610	9280	9280	9280	9280	0
27	20240430	203100	314314610	9280	9280	9280	9280	0
28	20240430	203000	314314610	9280	9280	9280	9280	0
29	20240430	202900	314314610	9280	9280	9280	9280	0
30	20240430	202800	314314610	9280	9280	9280	9280	0
31	20240430	202700	314314610	9280	9280	9280	9280	0
32	20240430	202600	314314610	9280	9280	9280	9280	587
33	20240430	202500	314314610	9280	9280	9280	9280	0
34	20240430	202400	314314610	9280	9280	9280	9280	0
35	20240430	202300	314314610	9280	9280	9280	9280	0
36	20240430	202200	314314610	9280	9280	9280	9280	0
37	20240430	202100	314314610	9280	9280	9280	9280	0
38	20240430	202000	314314610	9280	9280	9280	9280	0
39	20240430	201900	314314610	9280	9280	9280	9280	0
40	20240430	201800	314314610	9280	9280	9280	9280	0
41	20240430	201700	314314610	9280	9280	9280	9280	0
42	20240430	201600	314314610	9280	9280	9280	9280	0
43	20240430	201500	314314610	9280	9280	9280	9280	0
44	20240430	201400	314314610	9280	9280	9280	9280	0
45	20240430	201300	314314610	9280	9280	9280	9280	0
46	20240430	201200	314314610	9280	9280	9280	9280	0
47	20240430	201100	314314610	9280	9280	9280	9280	0
48	20240430	201000	314314610	9280	9280	9280	9280	0
49	20240430	200900	314314610	9280	9280	9280	9280	0
50	20240430	200800	314314610	9280	9280	9280	9280	0
51	20240430	200700	314314610	9280	9280	9280	9280	0
52	20240430	200600	314314610	9280	9280	9280	9280	0
53	20240430	200500	314314610	9280	9280	9280	9280	0
54	20240430	200400	314314610	9280	9280	9280	9280	0
55	20240430	200300	314314610	9280	9280	9280	9280	0
56	20240430	200200	314314610	9280	9280	9280	9280	0
57	20240430	200100	314314610	9280	9280	9280	9280	0
58	20240430	200000	314314610	9280	9280	9280	9280	0
59	20240430	195900	314314610	9280	9280	9280	9280	0
60	20240430	195800	314314610	9280	9280	9280	9280	0
61	20240430	195700	314314610	9280	9280	9280	9280	0
62	20240430	195600	314314610	9280	9280	9280	9280	587
63	20240430	195500	314314610	9280	9280	9280	9280	0
64	20240430	195400	314314610	9280	9280	9280	9280	0
65	20240430	195300	314314610	9280	9280	9280	9280	0
66	20240430	195200	314314610	9280	9280	9280	9280	0
67	20240430	195100	314314610	9280	9280	9280	9280	0
68	20240430	195000	314314610	9280	9280	9280	9280	0
69	20240430	194900	314314610	9280	9280	9280	9280	0
70	20240430	194800	314314610	9280	9280	9280	9280	0
71	20240430	194700	314314610	9280	9280	9280	9280	0
72	20240430	194600	314314610	9280	9280	9280	9280	0
73	20240430	194500	314314610	9280	9280	9280	9280	0
74	20240430	194400	314314610	9280	9280	9280	9280	0
75	20240430	194300	314314610	9280	9280	9280	9280	0
76	20240430	194200	314314610	9280	9280	9280	9280	0
77	20240430	194100	314314610	9280	9280	9280	9280	0
78	20240430	194000	314314610	9280	9280	9280	9280	0
79	20240430	193900	314314610	9280	9280	9280	9280	0
80	20240430	193800	314314610	9280	9280	9280	9280	0
81	20240430	193700	314314610	9280	9280	9280	9280	0
82	20240430	193600	314314610	9280	9280	9280	9280	0
83	20240430	193500	314314610	9280	9280	9280	9280	0
84	20240430	193400	314314610	9280	9280	9280	9280	0
85	20240430	193300	314314610	9280	9280	9280	9280	0
86	20240430	193200	314314610	9280	9280	9280	9280	0
87	20240430	193100	314314610	9280	9280	9280	9280	0
88	20240430	193000	314314610	9280	9280	9280	9280	0
89	20240430	192900	314314610	9280	9280	9280	9280	0
90	20240430	192800	314314610	9280	9280	9280	9280	0
91	20240430	192700	314314610	9280	9280	9280	9280	0
92	20240430	192600	314314610	9280	9280	9280	9280	587
93	20240430	192500	314314610	9280	9280	9280	9280	0
94	20240430	192400	314314610	9280	9280	9280	9280	0
95	20240430	192300	314314610	9280	9280	9280	9280	0
96	20240430	192200	314314610	9280	9280	9280	9280	0
97	20240430	192100	314314610	9280	9280	9280	9280	0
98	20240430	192000	314314610	9280	9280	9280	9280	0
99	20240430	191900	314314610	9280	9280	9280	9280	0
100	20240430	191800	314314610	9280	9280	9280	9280	0
101	20240430	191700	314314610	9280	9280	9280	9280	0
102	20240430	191600	314314610	9280	9280	9280	9280	0
103	20240430	191500	314314610	9280	9280	9280	9280	0
104	20240430	191400	314314610	9280	9280	9280	9280	0
105	20240430	191300	314314610	9280	9280	9280	9280	0
106	20240430	191200	314314610	9280	9280	9280	9280	0
107	20240430	191100	314314610	9280	9280	9280	9280	0
108	20240430	191000	314314610	9280	9280	9280	9280	0
109	20240430	190900	314314610	9280	9280	9280	9280	0
110	20240430	190800	314314610	9280	9280	9280	9280	0
111	20240430	190700	314314610	9280	9280	9280	9280	0
112	20240430	190600	314314610	9280	9280	9280	9280	0
113	20240430	190500	314314610	9280	9280	9280	9280	0
114	20240430	190400	314314610	9280	9280	9280	9280	0
115	20240430	190300	314314610	9280	9280	9280	9280	0
116	20240430	190200	314314610	9280	9280	9280	9280	0
117	20240430	190100	314314610	9280	9280	9280	9280	0
118	20240430	190000	314314610	9280	9280	9280	9280	0
119	20240430	185900	314314610	9280	9280	9280	9280	0
120	20240430	185800	314314610	9280	9280	9280	9280	0
121	20240430	185700	314314610	9280	9280	9280	9280	0
122	20240430	185600	314314610	9280	9280	9280	9280	587
123	20240430	185500	314314610	9280	9280	9280	9280	0
124	20240430	185400	314314610	9280	9280	9280	9280	0
125	20240430	185300	314314610	9280	9280	9280	9280	0
126	20240430	185200	314314610	9280	9280	9280	9280	0
127	20240430	185100	314314610	9280	9280	9280	9280	0
128	20240430	185000	314314610	9280	9280	9280	9280	0
129	20240430	184900	314314610	9280	9280	9280	9280	0
130	20240430	184800	314314610	9280	9280	9280	9280	0
131	20240430	184700	314314610	9280	9280	9280	9280	0
132	20240430	184600	314314610	9280	9280	9280	9280	0
133	20240430	184500	314314610	9280	9280	9280	9280	0
134	20240430	184400	314314610	9280	9280	9280	9280	0
135	20240430	184300	314314610	9280	9280	9280	9280	0
136	20240430	184200	314314610	9280	9280	9280	9280	0
137	20240430	184100	314314610	9280	9280	9280	9280	0
138	20240430	184000	314314610	9280	9280	9280	9280	0
139	20240430	183900	314314610	9280	9280	9280	9280	0
140	20240430	183800	314314610	9280	9280	9280	9280	0
141	20240430	183700	314314610	9280	9280	9280	9280	0
142	20240430	183600	314314610	9280	9280	9280	9280	0
143	20240430	183500	314314610	9280	9280	9280	9280	0
144	20240430	183400	314314610	9280	9280	9280	9280	0
145	20240430	183300	314314610	9280	9280	9280	9280	0
146	20240430	183200	314314610	9280	9280	9280	9280	0
147	20240430	183100	314314610	9280	9280	9280	9280	0
148	20240430	183000	314314610	9280	9280	9280	9280	0
149	20240430	182900	314314610	9280	9280	9280	9280	0
150	20240430	182800	314314610	9280	9280	9280	9280	0
151	20240430	182700	314314610	9280	9280	9280	9280	0
152	20240430	182600	314314610	9280	9280	9280	9280	587
153	20240430	182500	314314610	9280	9280	9280	9280	0
154	20240430	182400	314314610	9280	9280	9280	9280	0
155	20240430	182300	314314610	9280	9280	9280	9280	0
156	20240430	182200	314314610	9280	9280	9280	9280	0
157	20240430	182100	314314610	9280	9280	9280	9280	0
158	20240430	182000	314314610	9280	9280	9280	9280	0
159	20240430	181900	314314610	9280	9280	9280	9280	0
160	20240430	181800	314314610	9280	9280	9280	9280	0
161	20240430	181700	314314610	9280	9280	9280	9280	0
162	20240430	181600	314314610	9280	9280	9280	9280	0
163	20240430	181500	314314610	9280	9280	9280	9280	0
164	20240430	181400	314314610	9280	9280	9280	9280	0
165	20240430	181300	314314610	9280	9280	9280	9280	0
166	20240430	181200	314314610	9280	9280	9280	9280	0
167	20240430	181100	314314610	9280	9280	9280	9280	0
168	20240430	181000	314314610	9280	9280	9280	9280	0
169	20240430	180900	314314610	9280	9280	9280	9280	0
170	20240430	180800	314314610	9280	9280	9280	9280	0
171	20240430	180700	314314610	9280	9280	9280	9280	0
172	20240430	180600	314314610	9280	9280	9280	9280	0
173	20240430	180500	314314610	9280	9280	9280	9280	0
174	20240430	180400	314314610	9280	9280	9280	9280	0
175	20240430	180300	314314610	9280	9280	9280	9280	0
176	20240430	180200	314314610	9280	9280	9280	9280	0
177	20240430	180100	314314610	9280	9280	9280	9280	0
178	20240430	180000	314314610	9280	9280	9280	9280	0
179	20240430	175900	314314610	9280	9280	9280	9280	0
180	20240430	175800	314314610	9280	9280	9280	9280	0
181	20240430	175700	314314610	9280	9280	9280	9280	0
182	20240430	175600	314314610	9280	9280	9280	9280	587
183	20240430	175500	314314610	9280	9280	9280	9280	0
184	20240430	175400	314314610	9280	9280	9280	9280	0
185	20240430	175300	314314610	9280	9280	9280	9280	0
186	20240430	175200	314314610	9280	9280	9280	9280	0
187	20240430	175100	314314610	9280	9280	9280	9280	0
188	20240430	175000	314314610	9280	9280	9280	9280	0
189	20240430	174900	314314610	9280	9280	9280	9280	0
190	20240430	174800	314314610	9280	9280	9280	9280	0
191	20240430	174700	314314610	9280	9280	9280	9280	0
192	20240430	174600	314314610	9280	9280	9280	9280	0
193	20240430	174500	314314610	9280	9280	9280	9280	0
194	20240430	174400	314314610	9280	9280	9280	9280	0
195	20240430	174300	314314610	9280	9280	9280	9280	0
196	20240430	174200	314314610	9280	9280	9280	9280	0
197	20240430	174100	314314610	9280	9280	9280	9280	0
198	20240430	174000	314314610	9280	9280	9280	9280	0
199	20240430	173900	314314610	9280	9280	9280	9280	0
200	20240430	173800	314314610	9280	9280	9280	9280	0
201	20240430	173700	314314610	9280	9280	9280	9280	0
202	20240430	173600	314314610	9280	9280	9280	9280	0
203	20240430	173500	314314610	9280	9280	9280	9280	0
204	20240430	173400	314314610	9280	9280	9280	9280	0
205	20240430	173300	314314610	9280	9280	9280	9280	0
206	20240430	173200	314314610	9280	9280	9280	9280	0
207	20240430	173100	314314610	9280	9280	9280	9280	0
208	20240430	173000	314314610	9280	9280	9280	9280	0
209	20240430	172900	314314610	9280	9280	9280	9280	0
210	20240430	172800	314314610	9280	9280	9280	9280	0
211	20240430	172700	314314610	9280	9280	9280	9280	0
212	20240430	172600	314314610	9280	9280	9280	9280	587
213	20240430	172500	314314610	9280	9280	9280	9280	0
214	20240430	172400	314314610	9280	9280	9280	9280	0
215	20240430	172300	314314610	9280	9280	9280	9280	0
216	20240430	172200	314314610	9280	9280	9280	9280	0
217	20240430	172100	314314610	9280	9280	9280	9280	0
218	20240430	172000	314314610	9280	9280	9280	9280	0
219	20240430	171900	314314610	9280	9280	9280	9280	0
220	20240430	171800	314314610	9280	9280	9280	9280	0
221	20240430	171700	314314610	9280	9280	9280	9280	0
222	20240430	171600	314314610	9280	9280	9280	9280	0
223	20240430	171500	314314610	9280	9280	9280	9280	0
224	20240430	171400	314314610	9280	9280	9280	9280	0
225	20240430	171300	314314610	9280	9280	9280	9280	0
226	20240430	171200	314314610	9280	9280	9280	9280	0
227	20240430	171100	314314610	9280	9280	9280	9280	0
228	20240430	171000	314314610	9280	9280	9280	9280	0
229	20240430	170900	314314610	9280	9280	9280	9280	0
230	20240430	170800	314314610	9280	9280	9280	9280	0
231	20240430	170700	314314610	9280	9280	9280	9280	0
232	20240430	170600	314314610	9280	9280	9280	9280	0
233	20240430	170500	314314610	9280	9280	9280	9280	0
234	20240430	170400	314314610	9280	9280	9280	9280	0
235	20240430	170300	314314610	9280	9280	9280	9280	0
236	20240430	170200	314314610	9280	9280	9280	9280	0
237	20240430	170100	314314610	9280	9280	9280	9280	0
238	20240430	170000	314314610	9280	9280	9280	9280	0
239	20240430	165900	314314610	9280	9280	9280	9280	0
240	20240430	165800	314314610	9280	9280	9280	9280	0
241	20240430	165700	314314610	9280	9280	9280	9280	0
242	20240430	165600	314314610	9280	9280	9280	9280	587
243	20240430	165500	314314610	9280	9280	9280	9280	0
244	20240430	165400	314314610	9280	9280	9280	9280	0
245	20240430	165300	314314610	9280	9280	9280	9280	0
246	20240430	165200	314314610	9280	9280	9280	9280	0
247	20240430	165100	314314610	9280	9280	9280	9280	0
248	20240430	165000	314314610	9280	9280	9280	9280	0
249	20240430	164900	314314610	9280	9280	9280	9280	0
250	20240430	164800	314314610	9280	9280	9280	9280	0
251	20240430	164700	314314610	9280	9280	9280	9280	0
252	20240430	164600	314314610	9280	9280	9280	9280	0
253	20240430	164500	314314610	9280	9280	9280	9280	0
254	20240430	164400	314314610	9280	9280	9280	9280	0
255	20240430	164300	314314610	9280	9280	9280	9280	0
256	20240430	164200	314314610	9280	9280	9280	9280	0
257	20240430	164100	314314610	9280	9280	9280	9280	0
258	20240430	164000	314314610	9280	9280	9280	9280	0
259	20240430	163900	314314610	9280	9280	9280	9280	0
260	20240430	163800	314314610	9280	9280	9280	9280	0
261	20240430	163700	314314610	9280	9280	9280	9280	0
262	20240430	163600	314314610	9280	9280	9280	9280	0
263	20240430	163500	314314610	9280	9280	9280	9280	0
264	20240430	163400	314314610	9280	9280	9280	9280	0
265	20240430	163300	314314610	9280	9280	9280	9280	0
266	20240430	163200	314314610	9280	9280	9280	9280	0
267	20240430	163100	314314610	9280	9280	9280	9280	0
268	20240430	163000	314314610	9280	9280	9280	9280	0
269	20240430	162900	314314610	9280	9280	9280	9280	0
270	20240430	162800	314314610	9280	9280	9280	9280	0
271	20240430	162700	314314610	9280	9280	9280	9280	0
272	20240430	162600	314314610	9280	9280	9280	9280	587
273	20240430	162500	314314610	9280	9280	9280	9280	0
274	20240430	162400	314314610	9280	9280	9280	9280	0
275	20240430	162300	314314610	9280	9280	9280	9280	0
276	20240430	162200	314314610	9280	9280	9280	9280	0
277	20240430	162100	314314610	9280	9280	9280	9280	0
278	20240430	162000	314314610	9280	9280	9280	9280	0
279	20240430	161900	314314610	9280	9280	9280	9280	0
280	20240430	161800	314314610	9280	9280	9280	9280	0
281	20240430	161700	314314610	9280	9280	9280	9280	0
282	20240430	161600	314314610	9280	9280	9280	9280	0
283	20240430	161500	314314610	9280	9280	9280	9280	0
284	20240430	161400	314314610	9280	9280	9280	9280	0
285	20240430	161300	314314610	9280	9280	9280	9280	0
286	20240430	161200	314314610	9280	9280	9280	9280	0
287	20240430	161100	314314610	9280	9280	9280	9280	0
288	20240430	161000	314314610	9280	9280	9280	9280	0
289	20240430	160900	314314610	9280	9280	9280	9280	0
290	20240430	160800	314314610	9280	9280	9280	9280	0
291	20240430	160700	314314610	9280	9280	9280	9280	0
292	20240430	160600	314314610	9280	9280	9280	9280	0
293	20240430	160500	314314610	9280	9280	9280	9280	0
294	20240430	160400	314314610	9280	9280	9280	9280	0
295	20240430	160300	314314610	9280	9280	9280	9280	0
296	20240430	160200	314314610	9280	9280	9280	9280	0
297	20240430	160100	314314610	9280	9280	9280	9280	0
298	20240430	160000	314314610	9280	9280	9280	9280	0
299	20240430	155900	314314610	9280	9280	9280	9280	0
300	20240430	155800	314314610	9280	9280	9280	9280	0
301	20240430	155700	314314610	9280	9280	9280	9280	0
302	20240430	155600	314314610	9280	9280	9280	9280	587
303	20240430	155500	314314610	9280	9280	9280	9280	0
304	20240430	155400	314314610	9280	9280	9280	9280	0
305	20240430	155300	314314610	9280	9280	9280	9280	0
306	20240430	155200	314314610	9280	9280	9280	9280	0
307	20240430	155100	314314610	9280	9280	9280	9280	0
308	20240430	155000	314314610	9280	9280	9280	9280	0
309	20240430	154900	314314610	9280	9280	9280	9280	0
310	20240430	154800	314314610	9280	9280	9280	9280	0
311	20240430	154700	314314610	9280	9280	9280	9280	0
312	20240430	154600	314314610	9280	9280	9280	9280	0
313	20240430	154500	314314610	9280	9280	9280	9280	0
314	20240430	154400	314314610	9280	9280	9280	9280	0
315	20240430	154300	314314610	9280	9280	9280	9280	0
316	20240430	154200	314314610	9280	9280	9280	9280	0
317	20240430	154100	314314610	9280	9280	9280	9280	0
318	20240430	154000	314314610	9280	9280	9280	9280	0
319	20240430	153900	314314610	9280	9280	9280	9280	0
320	20240430	153800	314314610	9280	9280	9280	9280	0
321	20240430	153700	314314610	9280	9280	9280	9280	0
322	20240430	153600	314314610	9280	9280	9280	9280	0
323	20240430	153500	314314610	9280	9280	9280	9280	0
324	20240430	153400	314314610	9280	9280	9280	9280	0
325	20240430	153300	314314610	9280	9280	9280	9280	0
326	20240430	153200	314314610	9280	9280	9280	9280	0
327	20240430	153100	314314610	9280	9280	9280	9280	0
328	20240430	153000	314314610	9280	9280	9280	9280	587
329	20240430	152900	308867250	9330	9330	9330	9330	0
330	20240430	152800	308867250	9330	9330	9330	9330	0
331	20240430	152700	308867250	9330	9330	9330	9330	0
332	20240430	152600	308867250	9330	9330	9330	9330	0
333	20240430	152500	308867250	9330	9330	9330	9330	0
334	20240430	152400	308867250	9330	9330	9330	9330	0
335	20240430	152300	308867250	9330	9330	9330	9330	0
336	20240430	152200	308867250	9330	9330	9330	9330	0
337	20240430	152100	308867250	9330	9330	9330	9330	0
338	20240430	152000	308867250	9330	9330	9330	9330	0
339	20240430	151900	308867250	9330	9330	9330	9330	0
340	20240430	151800	308867250	9330	9330	9330	9270	38
341	20240430	151700	308513730	9330	9330	9330	9330	0
342	20240430	151600	308513730	9330	9320	9330	9320	5
343	20240430	151500	308467120	9320	9320	9320	9320	100
344	20240430	151400	307535120	9320	9320	9320	9320	0
345	20240430	151300	307535120	9320	9270	9320	9270	12
346	20240430	151200	307423830	9320	9270	9330	9260	1083
347	20240430	151100	297384370	9270	9330	9330	9260	2507
348	20240430	151000	274141100	9280	9310	9330	9280	773
349	20240430	150900	266963820	9330	9330	9330	9330	0
350	20240430	150800	266963820	9330	9330	9330	9330	0
351	20240430	150700	266963820	9330	9330	9330	9330	0
352	20240430	150600	266963820	9330	9330	9330	9330	0
353	20240430	150500	266963820	9330	9330	9330	9330	0
354	20240430	150400	266963820	9330	9330	9330	9330	0
355	20240430	150300	266963820	9330	9330	9330	9330	10
356	20240430	150200	266870520	9330	9330	9330	9330	0
357	20240430	150100	266870520	9330	9330	9330	9330	0
358	20240430	150000	266870520	9330	9330	9330	9330	6
359	20240430	145900	266814540	9330	9330	9330	9330	0
360	20240430	145800	266814540	9330	9310	9330	9310	50
361	20240430	145700	266348330	9320	9320	9320	9320	75
362	20240430	145600	265649330	9330	9330	9330	9330	0
363	20240430	145500	265649330	9330	9330	9330	9330	0
364	20240430	145400	265649330	9330	9330	9330	9330	0
365	20240430	145300	265649330	9330	9330	9330	9330	0
366	20240430	145200	265649330	9330	9330	9330	9330	0
367	20240430	145100	265649330	9330	9330	9330	9330	0
368	20240430	145000	265649330	9330	9330	9330	9330	0
369	20240430	144900	265649330	9330	9330	9330	9330	0
370	20240430	144800	265649330	9330	9290	9330	9290	72
371	20240430	144700	264980390	9320	9300	9320	9290	120
372	20240430	144600	263862460	9330	9330	9330	9330	0
373	20240430	144500	263862460	9330	9330	9330	9330	0
374	20240430	144400	263862460	9330	9320	9330	9320	10
375	20240430	144300	263769240	9330	9330	9330	9330	0
376	20240430	144200	263769240	9330	9330	9330	9330	0
377	20240430	144100	263769240	9330	9330	9330	9330	0
378	20240430	144000	263769240	9330	9330	9330	9330	0
379	20240430	143900	263769240	9330	9290	9330	9290	2
380	20240430	143800	263750620	9330	9320	9330	9320	38
381	20240430	143700	263396100	9340	9340	9340	9340	0
382	20240430	143600	263396100	9340	9340	9340	9340	0
383	20240430	143500	263396100	9340	9340	9340	9340	0
384	20240430	143400	263396100	9340	9280	9340	9280	120
385	20240430	143300	262281450	9330	9330	9330	9330	0
386	20240430	143200	262281450	9330	9330	9330	9330	0
387	20240430	143100	262281450	9330	9300	9330	9280	495
388	20240430	143000	257683480	9340	9340	9340	9340	50
389	20240430	142900	257216480	9340	9340	9340	9340	1
390	20240430	142800	257207140	9290	9290	9290	9290	95
391	20240430	142700	256324590	9340	9300	9340	9290	5
392	20240430	142600	256278000	9340	9340	9340	9300	1506
393	20240430	142500	242251940	9340	9340	9340	9340	0
394	20240430	142400	242251940	9340	9340	9340	9310	14
395	20240430	142300	242121480	9310	9300	9340	9300	31
396	20240430	142200	241832970	9310	9330	9340	9310	605
397	20240430	142100	236200330	9340	9340	9340	9340	0
398	20240430	142000	236200330	9340	9320	9340	9320	3
399	20240430	141900	236172350	9350	9350	9350	9350	0
400	20240430	141800	236172350	9350	9350	9350	9350	0
401	20240430	141700	236172350	9350	9350	9350	9350	0
402	20240430	141600	236172350	9350	9350	9350	9350	0
403	20240430	141500	236172350	9350	9350	9350	9350	0
404	20240430	141400	236172350	9350	9350	9350	9350	0
405	20240430	141300	236172350	9350	9320	9350	9320	71
406	20240430	141200	235509230	9350	9350	9350	9350	0
407	20240430	141100	235509230	9350	9350	9350	9350	3
408	20240430	141000	235481180	9310	9310	9310	9310	0
409	20240430	140900	235481180	9310	9320	9320	9310	50
410	20240430	140800	235015480	9350	9350	9350	9350	0
411	20240430	140700	235015480	9350	9350	9350	9350	0
412	20240430	140600	235015480	9350	9350	9350	9350	0
413	20240430	140500	235015480	9350	9350	9350	9350	106
414	20240430	140400	234024380	9350	9350	9350	9350	40
415	20240430	140300	233650380	9350	9330	9350	9330	236
416	20240430	140200	231448480	9350	9350	9350	9350	0
417	20240430	140100	231448480	9350	9350	9350	9350	0
418	20240430	140000	231448480	9350	9350	9350	9330	21
419	20240430	135900	231252170	9350	9350	9350	9350	0
420	20240430	135800	231252170	9350	9350	9350	9350	310
421	20240430	135700	228353670	9350	9350	9350	9350	0
422	20240430	135600	228353670	9350	9350	9350	9350	0
423	20240430	135500	228353670	9350	9350	9350	9350	0
424	20240430	135400	228353670	9350	9340	9350	9330	12
425	20240430	135300	228241610	9350	9350	9350	9350	0
426	20240430	135200	228241610	9350	9350	9350	9350	0
427	20240430	135100	228241610	9350	9350	9350	9350	0
428	20240430	135000	228241610	9350	9350	9350	9350	0
429	20240430	134900	228241610	9350	9350	9350	9350	0
430	20240430	134800	228241610	9350	9350	9350	9350	6
431	20240430	134700	228185510	9350	9350	9350	9350	0
432	20240430	134600	228185510	9350	9350	9350	9350	2
433	20240430	134500	228166810	9340	9340	9340	9340	5
434	20240430	134400	228120110	9340	9350	9350	9340	203
435	20240430	134300	226222590	9340	9340	9340	9340	104
436	20240430	134200	225251230	9310	9310	9310	9310	0
437	20240430	134100	225251230	9310	9310	9310	9310	0
438	20240430	134000	225251230	9310	9340	9350	9310	6
439	20240430	133900	225195230	9310	9310	9310	9310	200
440	20240430	133800	223333230	9310	9350	9350	9310	54
441	20240430	133700	222830370	9310	9310	9310	9310	59
442	20240430	133600	222281080	9310	9310	9310	9310	40
443	20240430	133500	221908680	9310	9320	9320	9310	55
444	20240430	133400	221396420	9350	9350	9350	9350	0
445	20240430	133300	221396420	9350	9330	9350	9330	178
446	20240430	133200	219732280	9350	9340	9350	9340	7
447	20240430	133100	219666870	9340	9340	9340	9340	4
448	20240430	133000	219629510	9340	9340	9340	9340	7
449	20240430	132900	219564130	9350	9350	9350	9350	0
450	20240430	132800	219564130	9350	9350	9350	9350	0
451	20240430	132700	219564130	9350	9350	9350	9350	0
452	20240430	132600	219564130	9350	9350	9350	9350	0
453	20240430	132500	219564130	9350	9350	9350	9350	0
454	20240430	132400	219564130	9350	9350	9350	9350	0
455	20240430	132300	219564130	9350	9350	9350	9350	350
456	20240430	132200	216291630	9350	9350	9350	9350	0
457	20240430	132100	216291630	9350	9350	9350	9350	0
458	20240430	132000	216291630	9350	9350	9350	9350	0
459	20240430	131900	216291630	9350	9350	9350	9350	0
460	20240430	131800	216291630	9350	9350	9350	9350	0
461	20240430	131700	216291630	9350	9350	9350	9350	0
462	20240430	131600	216291630	9350	9350	9350	9350	0
463	20240430	131500	216291630	9350	9350	9350	9350	1
464	20240430	131400	216282280	9350	9350	9350	9350	3
465	20240430	131300	216254230	9350	9350	9350	9350	0
466	20240430	131200	216254230	9350	9340	9350	9340	5
467	20240430	131100	216207500	9340	9340	9350	9340	31
468	20240430	131000	215917930	9340	9340	9340	9340	1
469	20240430	130900	215908590	9340	9340	9340	9340	0
470	20240430	130800	215908590	9340	9340	9340	9340	107
471	20240430	130700	214909210	9340	9340	9340	9340	0
472	20240430	130600	214909210	9340	9340	9340	9340	0
473	20240430	130500	214909210	9340	9340	9340	9340	0
474	20240430	130400	214909210	9340	9340	9340	9340	7
475	20240430	130300	214843830	9300	9310	9310	9300	24
476	20240430	130200	214620510	9350	9350	9350	9350	0
477	20240430	130100	214620510	9350	9350	9350	9350	0
478	20240430	130000	214620510	9350	9320	9350	9320	57
479	20240430	125900	214089060	9350	9350	9350	9350	0
480	20240430	125800	214089060	9350	9350	9350	9350	0
481	20240430	125700	214089060	9350	9350	9350	9350	0
482	20240430	125600	214089060	9350	9350	9350	9350	0
483	20240430	125500	214089060	9350	9350	9350	9350	0
484	20240430	125400	214089060	9350	9350	9350	9350	100
485	20240430	125300	213154060	9350	9350	9350	9350	0
486	20240430	125200	213154060	9350	9350	9350	9350	0
487	20240430	125100	213154060	9350	9350	9350	9350	0
488	20240430	125000	213154060	9350	9350	9350	9350	0
489	20240430	124900	213154060	9350	9350	9350	9350	1
490	20240430	124800	213144710	9320	9320	9320	9320	0
491	20240430	124700	213144710	9320	9320	9320	9320	0
492	20240430	124600	213144710	9320	9320	9320	9320	4
493	20240430	124500	213107430	9320	9320	9320	9320	0
494	20240430	124400	213107430	9320	9320	9320	9320	1
495	20240430	124300	213098110	9320	9320	9320	9320	9
496	20240430	124200	213014230	9320	9320	9320	9320	0
497	20240430	124100	213014230	9320	9320	9320	9320	1
498	20240430	124000	213004910	9350	9350	9350	9350	0
499	20240430	123900	213004910	9350	9350	9350	9350	0
500	20240430	123800	213004910	9350	9350	9350	9350	30
501	20240430	123700	212724410	9300	9320	9320	9300	11
502	20240430	123600	212621960	9330	9340	9340	9330	10
503	20240430	123500	212528630	9350	9350	9350	9350	0
504	20240430	123400	212528630	9350	9350	9350	9350	0
505	20240430	123300	212528630	9350	9340	9350	9340	38
506	20240430	123200	212173700	9340	9340	9340	9340	0
507	20240430	123100	212173700	9340	9340	9340	9340	5
508	20240430	123000	212127000	9350	9350	9350	9350	5
509	20240430	122900	212080250	9350	9350	9350	9350	0
510	20240430	122800	212080250	9350	9350	9350	9350	0
511	20240430	122700	212080250	9350	9350	9350	9350	0
512	20240430	122600	212080250	9350	9320	9350	9320	24
513	20240430	122500	211856330	9300	9300	9300	9300	186
514	20240430	122400	210126530	9300	9300	9300	9300	11
515	20240430	122300	210024230	9300	9300	9300	9300	45
516	20240430	122200	209605730	9300	9300	9300	9300	58
517	20240430	122100	209066330	9300	9300	9300	9300	32
518	20240430	122000	208768730	9300	9350	9350	9300	166
519	20240430	121900	207224480	9350	9350	9350	9350	0
520	20240430	121800	207224480	9350	9350	9350	9350	0
521	20240430	121700	207224480	9350	9350	9350	9350	0
522	20240430	121600	207224480	9350	9350	9350	9350	0
523	20240430	121500	207224480	9350	9350	9350	9350	0
524	20240430	121400	207224480	9350	9350	9350	9350	0
525	20240430	121300	207224480	9350	9350	9350	9350	0
526	20240430	121200	207224480	9350	9350	9350	9350	0
527	20240430	121100	207224480	9350	9350	9350	9350	0
528	20240430	121000	207224480	9350	9350	9350	9350	0
529	20240430	120900	207224480	9350	9350	9350	9350	0
530	20240430	120800	207224480	9350	9350	9350	9350	0
531	20240430	120700	207224480	9350	9350	9350	9350	0
532	20240430	120600	207224480	9350	9350	9350	9350	0
533	20240430	120500	207224480	9350	9350	9350	9350	1
534	20240430	120400	207215130	9350	9350	9350	9350	0
535	20240430	120300	207215130	9350	9350	9350	9350	0
536	20240430	120200	207215130	9350	9340	9350	9340	6
537	20240430	120100	207159040	9350	9350	9350	9350	0
538	20240430	120000	207159040	9350	9300	9350	9300	378
539	20240430	115900	203643490	9290	9330	9330	9290	3184
540	20240430	115800	174031640	9350	9350	9350	9350	0
541	20240430	115700	174031640	9350	9350	9350	9350	0
542	20240430	115600	174031640	9350	9350	9350	9350	0
543	20240430	115500	174031640	9350	9350	9350	9350	0
544	20240430	115400	174031640	9350	9350	9350	9350	0
545	20240430	115300	174031640	9350	9350	9350	9350	0
546	20240430	115200	174031640	9350	9350	9350	9350	3
547	20240430	115100	174003590	9350	9350	9350	9350	0
548	20240430	115000	174003590	9350	9350	9350	9350	2
549	20240430	114900	173984890	9310	9340	9340	9310	26
550	20240430	114800	173742320	9350	9350	9350	9350	20
551	20240430	114700	173555320	9350	9350	9350	9350	5
552	20240430	114600	173508570	9340	9340	9340	9340	0
553	20240430	114500	173508570	9340	9340	9340	9340	5
554	20240430	114400	173461870	9350	9350	9350	9350	50
555	20240430	114300	172994370	9350	9340	9350	9340	7
556	20240430	114200	172928950	9350	9350	9350	9350	0
557	20240430	114100	172928950	9350	9350	9350	9350	0
558	20240430	114000	172928950	9350	9350	9350	9350	1
559	20240430	113900	172919600	9350	9350	9350	9350	0
560	20240430	113800	172919600	9350	9350	9350	9350	5
561	20240430	113700	172872850	9350	9350	9350	9350	0
562	20240430	113600	172872850	9350	9350	9350	9350	1
563	20240430	113500	172863500	9350	9350	9350	9350	0
564	20240430	113400	172863500	9350	9350	9350	9350	1
565	20240430	113300	172854150	9350	9350	9350	9350	12
566	20240430	113200	172741950	9350	9350	9350	9350	0
567	20240430	113100	172741950	9350	9350	9350	9350	0
568	20240430	113000	172741950	9350	9350	9350	9350	0
569	20240430	112900	172741950	9350	9350	9350	9350	0
570	20240430	112800	172741950	9350	9350	9350	9350	0
571	20240430	112700	172741950	9350	9350	9350	9350	0
572	20240430	112600	172741950	9350	9350	9350	9350	1
573	20240430	112500	172732600	9300	9300	9300	9300	1
574	20240430	112400	172723300	9300	9300	9300	9300	99
575	20240430	112300	171802600	9350	9350	9350	9350	32
576	20240430	112200	171503400	9350	9310	9350	9310	265
577	20240430	112100	169036210	9300	9350	9350	9300	801
578	20240430	112000	161586110	9340	9320	9340	9320	17
579	20240430	111900	161427510	9320	9320	9320	9320	1
580	20240430	111800	161418190	9340	9340	9340	9340	0
581	20240430	111700	161418190	9340	9340	9340	9340	0
582	20240430	111600	161418190	9340	9310	9340	9300	700
583	20240430	111500	154902070	9320	9320	9320	9320	14
584	20240430	111400	154771590	9340	9320	9350	9320	63
585	20240430	111300	154184140	9320	9330	9330	9320	5
586	20240430	111200	154137530	9350	9350	9350	9350	0
587	20240430	111100	154137530	9350	9350	9350	9350	3
588	20240430	111000	154109480	9350	9340	9350	9340	55
589	20240430	110900	153595730	9350	9350	9350	9350	0
590	20240430	110800	153595730	9350	9320	9350	9320	8
591	20240430	110700	153520960	9350	9350	9350	9350	0
592	20240430	110600	153520960	9350	9340	9350	9340	51
593	20240430	110500	153044610	9350	9350	9350	9350	0
594	20240430	110400	153044610	9350	9350	9350	9350	0
595	20240430	110300	153044610	9350	9350	9350	9350	0
596	20240430	110200	153044610	9350	9350	9350	9350	0
597	20240430	110100	153044610	9350	9350	9350	9350	11
598	20240430	110000	152941760	9350	9350	9350	9350	0
599	20240430	105900	152941760	9350	9350	9350	9350	0
600	20240430	105800	152941760	9350	9320	9350	9310	62
601	20240430	105700	152363750	9360	9360	9360	9360	0
602	20240430	105600	152363750	9360	9360	9360	9360	0
603	20240430	105500	152363750	9360	9360	9360	9360	0
604	20240430	105400	152363750	9360	9360	9360	9360	0
605	20240430	105300	152363750	9360	9360	9360	9360	0
606	20240430	105200	152363750	9360	9330	9360	9320	24
607	20240430	105100	152139880	9360	9360	9360	9360	0
608	20240430	105000	152139880	9360	9360	9360	9360	100
609	20240430	104900	151203880	9360	9360	9360	9360	0
610	20240430	104800	151203880	9360	9360	9360	9360	0
611	20240430	104700	151203880	9360	9360	9360	9360	5
612	20240430	104600	151157080	9350	9350	9350	9350	10
613	20240430	104500	151063580	9360	9360	9360	9360	0
614	20240430	104400	151063580	9360	9360	9360	9360	8
615	20240430	104300	150988700	9350	9350	9350	9350	10
616	20240430	104200	150895200	9340	9340	9340	9340	0
617	20240430	104100	150895200	9340	9340	9340	9340	0
618	20240430	104000	150895200	9340	9350	9350	9340	21
619	20240430	103900	150698860	9360	9360	9360	9360	7
620	20240430	103800	150633340	9360	9360	9360	9360	0
621	20240430	103700	150633340	9360	9360	9360	9360	0
622	20240430	103600	150633340	9360	9360	9360	9360	1
623	20240430	103500	150623980	9370	9370	9370	9370	0
624	20240430	103400	150623980	9370	9370	9370	9370	0
625	20240430	103300	150623980	9370	9370	9370	9370	12
626	20240430	103200	150511540	9350	9370	9370	9350	13
627	20240430	103100	150389930	9350	9370	9370	9350	12
628	20240430	103000	150277690	9360	9360	9360	9360	0
629	20240430	102900	150277690	9360	9360	9360	9360	0
630	20240430	102800	150277690	9360	9360	9360	9360	0
631	20240430	102700	150277690	9360	9360	9360	9360	948
632	20240430	102600	141404410	9350	9350	9350	9350	90
633	20240430	102500	140562910	9350	9350	9350	9350	1
634	20240430	102400	140553560	9350	9350	9350	9350	7
635	20240430	102300	140488110	9350	9350	9350	9350	0
636	20240430	102200	140488110	9350	9350	9350	9350	12
637	20240430	102100	140375910	9360	9360	9360	9360	0
638	20240430	102000	140375910	9360	9360	9360	9360	0
639	20240430	101900	140375910	9360	9360	9360	9360	0
640	20240430	101800	140375910	9360	9360	9360	9360	1
641	20240430	101700	140366550	9360	9360	9360	9360	114
642	20240430	101600	139299510	9360	9340	9360	9340	30
643	20240430	101500	139019010	9360	9360	9360	9360	0
644	20240430	101400	139019010	9360	9350	9360	9350	9
645	20240430	101300	138934830	9350	9360	9360	9350	100
646	20240430	101200	137998840	9350	9350	9350	9350	1
647	20240430	101100	137989490	9360	9360	9360	9360	2
648	20240430	101000	137970770	9310	9310	9310	9310	0
649	20240430	100900	137970770	9310	9310	9310	9310	126
650	20240430	100800	136797710	9310	9320	9320	9310	511
651	20240430	100700	132040280	9310	9310	9310	9310	0
652	20240430	100600	132040280	9310	9310	9310	9310	0
653	20240430	100500	132040280	9310	9360	9360	9310	33
654	20240430	100400	131732950	9360	9360	9360	9360	0
655	20240430	100300	131732950	9360	9360	9360	9360	38
656	20240430	100200	131377270	9360	9360	9360	9360	62
657	20240430	100100	130796950	9360	9360	9360	9360	0
658	20240430	100000	130796950	9360	9360	9360	9350	48
659	20240430	095900	130348080	9350	9330	9350	9330	260
660	20240430	095800	127920600	9310	9310	9310	9310	230
661	20240430	095700	125779300	9330	9330	9330	9330	1
662	20240430	095600	125769970	9330	9330	9330	9330	0
663	20240430	095500	125769970	9330	9340	9350	9330	72
664	20240430	095400	125097490	9340	9340	9340	9340	1
665	20240430	095300	125088150	9320	9320	9320	9320	10
666	20240430	095200	124994950	9350	9350	9350	9350	0
667	20240430	095100	124994950	9350	9340	9350	9290	253
668	20240430	095000	122642550	9350	9360	9360	9350	4
669	20240430	094900	122605120	9310	9310	9310	9310	0
670	20240430	094800	122605120	9310	9330	9330	9310	11
671	20240430	094700	122502510	9360	9360	9360	9360	0
672	20240430	094600	122502510	9360	9360	9360	9360	4
673	20240430	094500	122465070	9360	9360	9360	9360	0
674	20240430	094400	122465070	9360	9300	9360	9300	32
675	20240430	094300	122166010	9300	9340	9340	9300	1508
676	20240430	094200	108138050	9340	9340	9340	9340	7
677	20240430	094100	108072670	9330	9370	9370	9330	1889
678	20240430	094000	90409510	9380	9380	9380	9380	3
679	20240430	093900	90381370	9390	9390	9390	9390	0
680	20240430	093800	90381370	9390	9390	9390	9390	0
681	20240430	093700	90381370	9390	9390	9390	9390	2
682	20240430	093600	90362590	9390	9390	9390	9370	289
683	20240430	093500	87653570	9400	9390	9400	9390	111
684	20240430	093400	86611220	9390	9390	9390	9390	20
685	20240430	093300	86423420	9390	9390	9390	9390	0
686	20240430	093200	86423420	9390	9380	9390	9380	361
687	20240430	093100	83034610	9380	9370	9380	9370	1329
688	20240430	093000	70568600	9340	9370	9380	9340	202
689	20240430	092900	68677710	9370	9380	9380	9370	15
690	20240430	092800	68537020	9390	9390	9390	9390	0
691	20240430	092700	68537020	9390	9390	9390	9390	0
692	20240430	092600	68537020	9390	9360	9390	9360	119
693	20240430	092500	67420080	9390	9390	9390	9390	0
694	20240430	092400	67420080	9390	9390	9390	9390	0
695	20240430	092300	67420080	9390	9390	9390	9390	50
696	20240430	092200	66950580	9390	9330	9390	9330	54
697	20240430	092100	66445270	9330	9360	9380	9330	435
698	20240430	092000	62381450	9380	9380	9380	9380	92
699	20240430	091900	61518490	9390	9380	9390	9370	1483
700	20240430	091800	47607940	9370	9370	9370	9370	23
701	20240430	091700	47392430	9370	9360	9370	9360	26
702	20240430	091600	47148940	9360	9360	9360	9360	0
703	20240430	091500	47148940	9360	9360	9360	9360	200
704	20240430	091400	45276940	9360	9360	9360	9360	7
705	20240430	091300	45211420	9360	9330	9360	9330	69
706	20240430	091200	44567500	9300	9330	9330	9300	84
707	20240430	091100	43786000	9330	9330	9330	9330	6
708	20240430	091000	43730020	9300	9300	9300	9300	2000
709	20240430	090900	25130020	9360	9300	9360	9300	66
710	20240430	090800	24514350	9350	9300	9350	9300	3
711	20240430	090700	24486400	9360	9340	9360	9340	153
712	20240430	090600	23056320	9350	9350	9350	9350	11
713	20240430	090500	22953470	9300	9310	9310	9300	2000
714	20240430	090400	4348770	9360	9310	9360	9310	402
715	20240430	090300	606100	9360	9310	9360	9310	47
716	20240430	090200	168480	9360	9360	9360	9360	0
717	20240430	090100	168480	9360	9360	9360	9360	1
718	20240430	090000	159120	9360	9360	9360	9360	17