KissMeData/299170/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210700	70706325	1856	1856	1856	1856	1896
3	20240430	210600	70706325	1856	1856	1856	1856	0
4	20240430	210500	70706325	1856	1856	1856	1856	0
5	20240430	210400	70706325	1856	1856	1856	1856	0
6	20240430	210300	70706325	1856	1856	1856	1856	0
7	20240430	210200	70706325	1856	1856	1856	1856	0
8	20240430	210100	70706325	1856	1856	1856	1856	0
9	20240430	210000	70706325	1856	1856	1856	1856	0
10	20240430	205900	70706325	1856	1856	1856	1856	0
11	20240430	205800	70706325	1856	1856	1856	1856	0
12	20240430	205700	70706325	1856	1856	1856	1856	0
13	20240430	205600	70706325	1856	1856	1856	1856	0
14	20240430	205500	70706325	1856	1856	1856	1856	0
15	20240430	205400	70706325	1856	1856	1856	1856	0
16	20240430	205300	70706325	1856	1856	1856	1856	0
17	20240430	205200	70706325	1856	1856	1856	1856	0
18	20240430	205100	70706325	1856	1856	1856	1856	0
19	20240430	205000	70706325	1856	1856	1856	1856	0
20	20240430	204900	70706325	1856	1856	1856	1856	0
21	20240430	204800	70706325	1856	1856	1856	1856	0
22	20240430	204700	70706325	1856	1856	1856	1856	0
23	20240430	204600	70706325	1856	1856	1856	1856	0
24	20240430	204500	70706325	1856	1856	1856	1856	0
25	20240430	204400	70706325	1856	1856	1856	1856	0
26	20240430	204300	70706325	1856	1856	1856	1856	0
27	20240430	204200	70706325	1856	1856	1856	1856	0
28	20240430	204100	70706325	1856	1856	1856	1856	0
29	20240430	204000	70706325	1856	1856	1856	1856	0
30	20240430	203900	70706325	1856	1856	1856	1856	0
31	20240430	203800	70706325	1856	1856	1856	1856	0
32	20240430	203700	70706325	1856	1856	1856	1856	1896
33	20240430	203600	70706325	1856	1856	1856	1856	0
34	20240430	203500	70706325	1856	1856	1856	1856	0
35	20240430	203400	70706325	1856	1856	1856	1856	0
36	20240430	203300	70706325	1856	1856	1856	1856	0
37	20240430	203200	70706325	1856	1856	1856	1856	0
38	20240430	203100	70706325	1856	1856	1856	1856	0
39	20240430	203000	70706325	1856	1856	1856	1856	0
40	20240430	202900	70706325	1856	1856	1856	1856	0
41	20240430	202800	70706325	1856	1856	1856	1856	0
42	20240430	202700	70706325	1856	1856	1856	1856	0
43	20240430	202600	70706325	1856	1856	1856	1856	0
44	20240430	202500	70706325	1856	1856	1856	1856	0
45	20240430	202400	70706325	1856	1856	1856	1856	0
46	20240430	202300	70706325	1856	1856	1856	1856	0
47	20240430	202200	70706325	1856	1856	1856	1856	0
48	20240430	202100	70706325	1856	1856	1856	1856	0
49	20240430	202000	70706325	1856	1856	1856	1856	0
50	20240430	201900	70706325	1856	1856	1856	1856	0
51	20240430	201800	70706325	1856	1856	1856	1856	0
52	20240430	201700	70706325	1856	1856	1856	1856	0
53	20240430	201600	70706325	1856	1856	1856	1856	0
54	20240430	201500	70706325	1856	1856	1856	1856	0
55	20240430	201400	70706325	1856	1856	1856	1856	0
56	20240430	201300	70706325	1856	1856	1856	1856	0
57	20240430	201200	70706325	1856	1856	1856	1856	0
58	20240430	201100	70706325	1856	1856	1856	1856	0
59	20240430	201000	70706325	1856	1856	1856	1856	0
60	20240430	200900	70706325	1856	1856	1856	1856	0
61	20240430	200800	70706325	1856	1856	1856	1856	0
62	20240430	200700	70706325	1856	1856	1856	1856	1896
63	20240430	200600	70706325	1856	1856	1856	1856	0
64	20240430	200500	70706325	1856	1856	1856	1856	0
65	20240430	200400	70706325	1856	1856	1856	1856	0
66	20240430	200300	70706325	1856	1856	1856	1856	0
67	20240430	200200	70706325	1856	1856	1856	1856	0
68	20240430	200100	70706325	1856	1856	1856	1856	0
69	20240430	200000	70706325	1856	1856	1856	1856	0
70	20240430	195900	70706325	1856	1856	1856	1856	0
71	20240430	195800	70706325	1856	1856	1856	1856	0
72	20240430	195700	70706325	1856	1856	1856	1856	0
73	20240430	195600	70706325	1856	1856	1856	1856	0
74	20240430	195500	70706325	1856	1856	1856	1856	0
75	20240430	195400	70706325	1856	1856	1856	1856	0
76	20240430	195300	70706325	1856	1856	1856	1856	0
77	20240430	195200	70706325	1856	1856	1856	1856	0
78	20240430	195100	70706325	1856	1856	1856	1856	0
79	20240430	195000	70706325	1856	1856	1856	1856	0
80	20240430	194900	70706325	1856	1856	1856	1856	0
81	20240430	194800	70706325	1856	1856	1856	1856	0
82	20240430	194700	70706325	1856	1856	1856	1856	0
83	20240430	194600	70706325	1856	1856	1856	1856	0
84	20240430	194500	70706325	1856	1856	1856	1856	0
85	20240430	194400	70706325	1856	1856	1856	1856	0
86	20240430	194300	70706325	1856	1856	1856	1856	0
87	20240430	194200	70706325	1856	1856	1856	1856	0
88	20240430	194100	70706325	1856	1856	1856	1856	0
89	20240430	194000	70706325	1856	1856	1856	1856	0
90	20240430	193900	70706325	1856	1856	1856	1856	0
91	20240430	193800	70706325	1856	1856	1856	1856	0
92	20240430	193700	70706325	1856	1856	1856	1856	1896
93	20240430	193600	70706325	1856	1856	1856	1856	0
94	20240430	193500	70706325	1856	1856	1856	1856	0
95	20240430	193400	70706325	1856	1856	1856	1856	0
96	20240430	193300	70706325	1856	1856	1856	1856	0
97	20240430	193200	70706325	1856	1856	1856	1856	0
98	20240430	193100	70706325	1856	1856	1856	1856	0
99	20240430	193000	70706325	1856	1856	1856	1856	0
100	20240430	192900	70706325	1856	1856	1856	1856	0
101	20240430	192800	70706325	1856	1856	1856	1856	0
102	20240430	192700	70706325	1856	1856	1856	1856	0
103	20240430	192600	70706325	1856	1856	1856	1856	0
104	20240430	192500	70706325	1856	1856	1856	1856	0
105	20240430	192400	70706325	1856	1856	1856	1856	0
106	20240430	192300	70706325	1856	1856	1856	1856	0
107	20240430	192200	70706325	1856	1856	1856	1856	0
108	20240430	192100	70706325	1856	1856	1856	1856	0
109	20240430	192000	70706325	1856	1856	1856	1856	0
110	20240430	191900	70706325	1856	1856	1856	1856	0
111	20240430	191800	70706325	1856	1856	1856	1856	0
112	20240430	191700	70706325	1856	1856	1856	1856	0
113	20240430	191600	70706325	1856	1856	1856	1856	0
114	20240430	191500	70706325	1856	1856	1856	1856	0
115	20240430	191400	70706325	1856	1856	1856	1856	0
116	20240430	191300	70706325	1856	1856	1856	1856	0
117	20240430	191200	70706325	1856	1856	1856	1856	0
118	20240430	191100	70706325	1856	1856	1856	1856	0
119	20240430	191000	70706325	1856	1856	1856	1856	0
120	20240430	190900	70706325	1856	1856	1856	1856	0
121	20240430	190800	70706325	1856	1856	1856	1856	0
122	20240430	190700	70706325	1856	1856	1856	1856	1896
123	20240430	190600	70706325	1856	1856	1856	1856	0
124	20240430	190500	70706325	1856	1856	1856	1856	0
125	20240430	190400	70706325	1856	1856	1856	1856	0
126	20240430	190300	70706325	1856	1856	1856	1856	0
127	20240430	190200	70706325	1856	1856	1856	1856	0
128	20240430	190100	70706325	1856	1856	1856	1856	0
129	20240430	190000	70706325	1856	1856	1856	1856	0
130	20240430	185900	70706325	1856	1856	1856	1856	0
131	20240430	185800	70706325	1856	1856	1856	1856	0
132	20240430	185700	70706325	1856	1856	1856	1856	0
133	20240430	185600	70706325	1856	1856	1856	1856	0
134	20240430	185500	70706325	1856	1856	1856	1856	0
135	20240430	185400	70706325	1856	1856	1856	1856	0
136	20240430	185300	70706325	1856	1856	1856	1856	0
137	20240430	185200	70706325	1856	1856	1856	1856	0
138	20240430	185100	70706325	1856	1856	1856	1856	0
139	20240430	185000	70706325	1856	1856	1856	1856	0
140	20240430	184900	70706325	1856	1856	1856	1856	0
141	20240430	184800	70706325	1856	1856	1856	1856	0
142	20240430	184700	70706325	1856	1856	1856	1856	0
143	20240430	184600	70706325	1856	1856	1856	1856	0
144	20240430	184500	70706325	1856	1856	1856	1856	0
145	20240430	184400	70706325	1856	1856	1856	1856	0
146	20240430	184300	70706325	1856	1856	1856	1856	0
147	20240430	184200	70706325	1856	1856	1856	1856	0
148	20240430	184100	70706325	1856	1856	1856	1856	0
149	20240430	184000	70706325	1856	1856	1856	1856	0
150	20240430	183900	70706325	1856	1856	1856	1856	0
151	20240430	183800	70706325	1856	1856	1856	1856	0
152	20240430	183700	70706325	1856	1856	1856	1856	1896
153	20240430	183600	70706325	1856	1856	1856	1856	0
154	20240430	183500	70706325	1856	1856	1856	1856	0
155	20240430	183400	70706325	1856	1856	1856	1856	0
156	20240430	183300	70706325	1856	1856	1856	1856	0
157	20240430	183200	70706325	1856	1856	1856	1856	0
158	20240430	183100	70706325	1856	1856	1856	1856	0
159	20240430	183000	70706325	1856	1856	1856	1856	0
160	20240430	182900	70706325	1856	1856	1856	1856	0
161	20240430	182800	70706325	1856	1856	1856	1856	0
162	20240430	182700	70706325	1856	1856	1856	1856	0
163	20240430	182600	70706325	1856	1856	1856	1856	0
164	20240430	182500	70706325	1856	1856	1856	1856	0
165	20240430	182400	70706325	1856	1856	1856	1856	0
166	20240430	182300	70706325	1856	1856	1856	1856	0
167	20240430	182200	70706325	1856	1856	1856	1856	0
168	20240430	182100	70706325	1856	1856	1856	1856	0
169	20240430	182000	70706325	1856	1856	1856	1856	0
170	20240430	181900	70706325	1856	1856	1856	1856	0
171	20240430	181800	70706325	1856	1856	1856	1856	0
172	20240430	181700	70706325	1856	1856	1856	1856	0
173	20240430	181600	70706325	1856	1856	1856	1856	0
174	20240430	181500	70706325	1856	1856	1856	1856	0
175	20240430	181400	70706325	1856	1856	1856	1856	0
176	20240430	181300	70706325	1856	1856	1856	1856	0
177	20240430	181200	70706325	1856	1856	1856	1856	0
178	20240430	181100	70706325	1856	1856	1856	1856	0
179	20240430	181000	70706325	1856	1856	1856	1856	0
180	20240430	180900	70706325	1856	1856	1856	1856	0
181	20240430	180800	70706325	1856	1856	1856	1856	0
182	20240430	180700	70706325	1856	1856	1856	1856	1896
183	20240430	180600	70706325	1856	1856	1856	1856	0
184	20240430	180500	70706325	1856	1856	1856	1856	0
185	20240430	180400	70706325	1856	1856	1856	1856	0
186	20240430	180300	70706325	1856	1856	1856	1856	0
187	20240430	180200	70706325	1856	1856	1856	1856	0
188	20240430	180100	70706325	1856	1856	1856	1856	0
189	20240430	180000	70706325	1856	1856	1856	1856	0
190	20240430	175900	70706325	1856	1856	1856	1856	0
191	20240430	175800	70706325	1856	1856	1856	1856	0
192	20240430	175700	70706325	1856	1856	1856	1856	0
193	20240430	175600	70706325	1856	1856	1856	1856	0
194	20240430	175500	70706325	1856	1856	1856	1856	0
195	20240430	175400	70706325	1856	1856	1856	1856	0
196	20240430	175300	70706325	1856	1856	1856	1856	0
197	20240430	175200	70706325	1856	1856	1856	1856	0
198	20240430	175100	70706325	1856	1856	1856	1856	0
199	20240430	175000	70706325	1856	1856	1856	1856	0
200	20240430	174900	70706325	1856	1856	1856	1856	0
201	20240430	174800	70706325	1856	1856	1856	1856	0
202	20240430	174700	70706325	1856	1856	1856	1856	0
203	20240430	174600	70706325	1856	1856	1856	1856	0
204	20240430	174500	70706325	1856	1856	1856	1856	0
205	20240430	174400	70706325	1856	1856	1856	1856	0
206	20240430	174300	70706325	1856	1856	1856	1856	0
207	20240430	174200	70706325	1856	1856	1856	1856	0
208	20240430	174100	70706325	1856	1856	1856	1856	0
209	20240430	174000	70706325	1856	1856	1856	1856	0
210	20240430	173900	70706325	1856	1856	1856	1856	0
211	20240430	173800	70706325	1856	1856	1856	1856	0
212	20240430	173700	70706325	1856	1856	1856	1856	1896
213	20240430	173600	70706325	1856	1856	1856	1856	0
214	20240430	173500	70706325	1856	1856	1856	1856	0
215	20240430	173400	70706325	1856	1856	1856	1856	0
216	20240430	173300	70706325	1856	1856	1856	1856	0
217	20240430	173200	70706325	1856	1856	1856	1856	0
218	20240430	173100	70706325	1856	1856	1856	1856	0
219	20240430	173000	70706325	1856	1856	1856	1856	0
220	20240430	172900	70706325	1856	1856	1856	1856	0
221	20240430	172800	70706325	1856	1856	1856	1856	0
222	20240430	172700	70706325	1856	1856	1856	1856	0
223	20240430	172600	70706325	1856	1856	1856	1856	0
224	20240430	172500	70706325	1856	1856	1856	1856	0
225	20240430	172400	70706325	1856	1856	1856	1856	0
226	20240430	172300	70706325	1856	1856	1856	1856	0
227	20240430	172200	70706325	1856	1856	1856	1856	0
228	20240430	172100	70706325	1856	1856	1856	1856	0
229	20240430	172000	70706325	1856	1856	1856	1856	0
230	20240430	171900	70706325	1856	1856	1856	1856	0
231	20240430	171800	70706325	1856	1856	1856	1856	0
232	20240430	171700	70706325	1856	1856	1856	1856	0
233	20240430	171600	70706325	1856	1856	1856	1856	0
234	20240430	171500	70706325	1856	1856	1856	1856	0
235	20240430	171400	70706325	1856	1856	1856	1856	0
236	20240430	171300	70706325	1856	1856	1856	1856	0
237	20240430	171200	70706325	1856	1856	1856	1856	0
238	20240430	171100	70706325	1856	1856	1856	1856	0
239	20240430	171000	70706325	1856	1856	1856	1856	0
240	20240430	170900	70706325	1856	1856	1856	1856	0
241	20240430	170800	70706325	1856	1856	1856	1856	0
242	20240430	170700	70706325	1856	1856	1856	1856	1896
243	20240430	170600	70706325	1856	1856	1856	1856	0
244	20240430	170500	70706325	1856	1856	1856	1856	0
245	20240430	170400	70706325	1856	1856	1856	1856	0
246	20240430	170300	70706325	1856	1856	1856	1856	0
247	20240430	170200	70706325	1856	1856	1856	1856	0
248	20240430	170100	70706325	1856	1856	1856	1856	0
249	20240430	170000	70706325	1856	1856	1856	1856	0
250	20240430	165900	70706325	1856	1856	1856	1856	0
251	20240430	165800	70706325	1856	1856	1856	1856	0
252	20240430	165700	70706325	1856	1856	1856	1856	0
253	20240430	165600	70706325	1856	1856	1856	1856	0
254	20240430	165500	70706325	1856	1856	1856	1856	0
255	20240430	165400	70706325	1856	1856	1856	1856	0
256	20240430	165300	70706325	1856	1856	1856	1856	0
257	20240430	165200	70706325	1856	1856	1856	1856	0
258	20240430	165100	70706325	1856	1856	1856	1856	0
259	20240430	165000	70706325	1856	1856	1856	1856	0
260	20240430	164900	70706325	1856	1856	1856	1856	0
261	20240430	164800	70706325	1856	1856	1856	1856	0
262	20240430	164700	70706325	1856	1856	1856	1856	0
263	20240430	164600	70706325	1856	1856	1856	1856	0
264	20240430	164500	70706325	1856	1856	1856	1856	0
265	20240430	164400	70706325	1856	1856	1856	1856	0
266	20240430	164300	70706325	1856	1856	1856	1856	0
267	20240430	164200	70706325	1856	1856	1856	1856	0
268	20240430	164100	70706325	1856	1856	1856	1856	0
269	20240430	164000	70706325	1856	1856	1856	1856	0
270	20240430	163900	70706325	1856	1856	1856	1856	0
271	20240430	163800	70706325	1856	1856	1856	1856	0
272	20240430	163700	70706325	1856	1856	1856	1856	1896
273	20240430	163600	70706325	1856	1856	1856	1856	0
274	20240430	163500	70706325	1856	1856	1856	1856	0
275	20240430	163400	70706325	1856	1856	1856	1856	0
276	20240430	163300	70706325	1856	1856	1856	1856	0
277	20240430	163200	70706325	1856	1856	1856	1856	0
278	20240430	163100	70706325	1856	1856	1856	1856	0
279	20240430	163000	70706325	1856	1856	1856	1856	0
280	20240430	162900	70706325	1856	1856	1856	1856	0
281	20240430	162800	70706325	1856	1856	1856	1856	0
282	20240430	162700	70706325	1856	1856	1856	1856	0
283	20240430	162600	70706325	1856	1856	1856	1856	0
284	20240430	162500	70706325	1856	1856	1856	1856	0
285	20240430	162400	70706325	1856	1856	1856	1856	0
286	20240430	162300	70706325	1856	1856	1856	1856	0
287	20240430	162200	70706325	1856	1856	1856	1856	0
288	20240430	162100	70706325	1856	1856	1856	1856	0
289	20240430	162000	70706325	1856	1856	1856	1856	0
290	20240430	161900	70706325	1856	1856	1856	1856	0
291	20240430	161800	70706325	1856	1856	1856	1856	0
292	20240430	161700	70706325	1856	1856	1856	1856	0
293	20240430	161600	70706325	1856	1856	1856	1856	0
294	20240430	161500	70706325	1856	1856	1856	1856	0
295	20240430	161400	70706325	1856	1856	1856	1856	0
296	20240430	161300	70706325	1856	1856	1856	1856	0
297	20240430	161200	70706325	1856	1856	1856	1856	0
298	20240430	161100	70706325	1856	1856	1856	1856	0
299	20240430	161000	70706325	1856	1856	1856	1856	0
300	20240430	160900	70706325	1856	1856	1856	1856	0
301	20240430	160800	70706325	1856	1856	1856	1856	0
302	20240430	160700	70706325	1856	1856	1856	1856	1896
303	20240430	160600	70706325	1856	1856	1856	1856	0
304	20240430	160500	70706325	1856	1856	1856	1856	0
305	20240430	160400	70706325	1856	1856	1856	1856	0
306	20240430	160300	70706325	1856	1856	1856	1856	0
307	20240430	160200	70706325	1856	1856	1856	1856	0
308	20240430	160100	70706325	1856	1856	1856	1856	0
309	20240430	160000	70706325	1856	1856	1856	1856	0
310	20240430	155900	70706325	1856	1856	1856	1856	0
311	20240430	155800	70706325	1856	1856	1856	1856	0
312	20240430	155700	70706325	1856	1856	1856	1856	0
313	20240430	155600	70706325	1856	1856	1856	1856	0
314	20240430	155500	70706325	1856	1856	1856	1856	0
315	20240430	155400	70706325	1856	1856	1856	1856	0
316	20240430	155300	70706325	1856	1856	1856	1856	0
317	20240430	155200	70706325	1856	1856	1856	1856	0
318	20240430	155100	70706325	1856	1856	1856	1856	0
319	20240430	155000	70706325	1856	1856	1856	1856	0
320	20240430	154900	70706325	1856	1856	1856	1856	0
321	20240430	154800	70706325	1856	1856	1856	1856	0
322	20240430	154700	70706325	1856	1856	1856	1856	0
323	20240430	154600	70706325	1856	1856	1856	1856	0
324	20240430	154500	70706325	1856	1856	1856	1856	0
325	20240430	154400	70706325	1856	1856	1856	1856	0
326	20240430	154300	70706325	1856	1856	1856	1856	0
327	20240430	154200	70706325	1856	1856	1856	1856	0
328	20240430	154100	70706325	1856	1856	1856	1856	0
329	20240430	154000	70706325	1856	1856	1856	1856	0
330	20240430	153900	70706325	1856	1856	1856	1856	0
331	20240430	153800	70706325	1856	1856	1856	1856	0
332	20240430	153700	70706325	1856	1856	1856	1856	1896
333	20240430	153600	70706325	1856	1856	1856	1856	0
334	20240430	153500	70706325	1856	1856	1856	1856	0
335	20240430	153400	70706325	1856	1856	1856	1856	0
336	20240430	153300	70706325	1856	1856	1856	1856	0
337	20240430	153200	70706325	1856	1856	1856	1856	0
338	20240430	153100	70706325	1856	1856	1856	1856	0
339	20240430	153000	70706325	1856	1856	1856	1856	1896
340	20240430	152900	67187349	1858	1858	1858	1858	0
341	20240430	152800	67187349	1858	1858	1858	1858	0
342	20240430	152700	67187349	1858	1858	1858	1858	0
343	20240430	152600	67187349	1858	1858	1858	1858	0
344	20240430	152500	67187349	1858	1858	1858	1858	0
345	20240430	152400	67187349	1858	1858	1858	1858	0
346	20240430	152300	67187349	1858	1858	1858	1858	0
347	20240430	152200	67187349	1858	1858	1858	1858	0
348	20240430	152100	67187349	1858	1858	1858	1858	0
349	20240430	152000	67187349	1858	1858	1858	1858	0
350	20240430	151900	67187349	1858	1858	1858	1858	0
351	20240430	151800	67187349	1858	1860	1860	1858	2000
352	20240430	151700	63470799	1863	1863	1863	1863	0
353	20240430	151600	63470799	1863	1863	1863	1863	150
354	20240430	151500	63191349	1863	1863	1863	1863	0
355	20240430	151400	63191349	1863	1863	1863	1863	0
356	20240430	151300	63191349	1863	1863	1863	1863	0
357	20240430	151200	63191349	1863	1863	1863	1863	0
358	20240430	151100	63191349	1863	1863	1863	1863	53
359	20240430	151000	63092610	1863	1863	1863	1863	0
360	20240430	150900	63092610	1863	1863	1863	1863	0
361	20240430	150800	63092610	1863	1863	1863	1863	0
362	20240430	150700	63092610	1863	1863	1863	1863	0
363	20240430	150600	63092610	1863	1863	1863	1863	0
364	20240430	150500	63092610	1863	1863	1863	1863	100
365	20240430	150400	62906310	1864	1864	1864	1864	0
366	20240430	150300	62906310	1864	1864	1864	1864	0
367	20240430	150200	62906310	1864	1864	1864	1864	0
368	20240430	150100	62906310	1864	1864	1864	1864	0
369	20240430	150000	62906310	1864	1864	1864	1864	0
370	20240430	145900	62906310	1864	1864	1864	1864	0
371	20240430	145800	62906310	1864	1864	1864	1864	0
372	20240430	145700	62906310	1864	1864	1864	1864	0
373	20240430	145600	62906310	1864	1864	1864	1864	0
374	20240430	145500	62906310	1864	1864	1864	1864	0
375	20240430	145400	62906310	1864	1864	1864	1864	0
376	20240430	145300	62906310	1864	1864	1864	1864	0
377	20240430	145200	62906310	1864	1864	1864	1864	0
378	20240430	145100	62906310	1864	1864	1864	1864	0
379	20240430	145000	62906310	1864	1864	1864	1864	540
380	20240430	144900	61899750	1865	1865	1865	1865	0
381	20240430	144800	61899750	1865	1865	1865	1865	0
382	20240430	144700	61899750	1865	1865	1865	1865	0
383	20240430	144600	61899750	1865	1865	1865	1865	0
384	20240430	144500	61899750	1865	1865	1865	1865	0
385	20240430	144400	61899750	1865	1865	1865	1865	0
386	20240430	144300	61899750	1865	1865	1865	1865	0
387	20240430	144200	61899750	1865	1865	1865	1865	0
388	20240430	144100	61899750	1865	1865	1865	1865	0
389	20240430	144000	61899750	1865	1865	1865	1865	0
390	20240430	143900	61899750	1865	1865	1865	1865	0
391	20240430	143800	61899750	1865	1865	1865	1865	0
392	20240430	143700	61899750	1865	1865	1865	1865	0
393	20240430	143600	61899750	1865	1865	1865	1865	0
394	20240430	143500	61899750	1865	1865	1865	1865	0
395	20240430	143400	61899750	1865	1865	1865	1865	0
396	20240430	143300	61899750	1865	1865	1865	1865	0
397	20240430	143200	61899750	1865	1865	1865	1865	0
398	20240430	143100	61899750	1865	1865	1865	1865	0
399	20240430	143000	61899750	1865	1865	1865	1865	0
400	20240430	142900	61899750	1865	1865	1865	1865	0
401	20240430	142800	61899750	1865	1865	1865	1865	0
402	20240430	142700	61899750	1865	1865	1865	1865	0
403	20240430	142600	61899750	1865	1865	1865	1865	0
404	20240430	142500	61899750	1865	1865	1865	1865	0
405	20240430	142400	61899750	1865	1865	1865	1865	0
406	20240430	142300	61899750	1865	1865	1865	1865	0
407	20240430	142200	61899750	1865	1865	1865	1865	0
408	20240430	142100	61899750	1865	1865	1865	1865	0
409	20240430	142000	61899750	1865	1856	1865	1856	2
410	20240430	141900	61896029	1856	1856	1856	1856	0
411	20240430	141800	61896029	1856	1856	1856	1856	0
412	20240430	141700	61896029	1856	1856	1856	1856	6
413	20240430	141600	61884893	1855	1855	1855	1855	0
414	20240430	141500	61884893	1855	1855	1855	1855	0
415	20240430	141400	61884893	1855	1855	1855	1855	0
416	20240430	141300	61884893	1855	1855	1855	1855	0
417	20240430	141200	61884893	1855	1861	1861	1855	160
418	20240430	141100	61587445	1861	1861	1861	1861	0
419	20240430	141000	61587445	1861	1861	1861	1861	0
420	20240430	140900	61587445	1861	1861	1861	1861	0
421	20240430	140800	61587445	1861	1861	1861	1861	1
422	20240430	140700	61585584	1861	1861	1861	1861	0
423	20240430	140600	61585584	1861	1861	1861	1861	1000
424	20240430	140500	59724584	1866	1866	1866	1866	0
425	20240430	140400	59724584	1866	1866	1866	1866	0
426	20240430	140300	59724584	1866	1866	1866	1866	0
427	20240430	140200	59724584	1866	1866	1866	1866	1000
428	20240430	140100	57858584	1866	1866	1866	1866	0
429	20240430	140000	57858584	1866	1866	1866	1866	0
430	20240430	135900	57858584	1866	1866	1866	1866	0
431	20240430	135800	57858584	1866	1866	1866	1866	0
432	20240430	135700	57858584	1866	1866	1866	1866	0
433	20240430	135600	57858584	1866	1866	1866	1866	0
434	20240430	135500	57858584	1866	1866	1866	1866	0
435	20240430	135400	57858584	1866	1866	1866	1866	0
436	20240430	135300	57858584	1866	1866	1866	1866	0
437	20240430	135200	57858584	1866	1866	1866	1866	0
438	20240430	135100	57858584	1866	1866	1866	1866	0
439	20240430	135000	57858584	1866	1866	1866	1866	0
440	20240430	134900	57858584	1866	1866	1866	1866	0
441	20240430	134800	57858584	1866	1866	1866	1866	0
442	20240430	134700	57858584	1866	1866	1866	1866	0
443	20240430	134600	57858584	1866	1866	1866	1866	0
444	20240430	134500	57858584	1866	1866	1866	1866	0
445	20240430	134400	57858584	1866	1866	1866	1866	0
446	20240430	134300	57858584	1866	1866	1866	1866	0
447	20240430	134200	57858584	1866	1866	1866	1866	0
448	20240430	134100	57858584	1866	1866	1866	1866	0
449	20240430	134000	57858584	1866	1866	1866	1866	0
450	20240430	133900	57858584	1866	1866	1866	1866	0
451	20240430	133800	57858584	1866	1866	1866	1866	0
452	20240430	133700	57858584	1866	1866	1866	1866	0
453	20240430	133600	57858584	1866	1866	1866	1866	0
454	20240430	133500	57858584	1866	1866	1866	1866	0
455	20240430	133400	57858584	1866	1866	1866	1866	0
456	20240430	133300	57858584	1866	1866	1866	1866	0
457	20240430	133200	57858584	1866	1866	1866	1866	2
458	20240430	133100	57854852	1866	1866	1866	1866	37
459	20240430	133000	57785810	1866	1866	1866	1866	0
460	20240430	132900	57785810	1866	1866	1866	1866	2
461	20240430	132800	57782078	1866	1855	1866	1855	772
462	20240430	132700	56350007	1860	1860	1860	1860	136
463	20240430	132600	56097047	1860	1860	1860	1860	0
464	20240430	132500	56097047	1860	1860	1860	1860	0
465	20240430	132400	56097047	1860	1860	1860	1860	0
466	20240430	132300	56097047	1860	1860	1860	1860	10
467	20240430	132200	56078447	1860	1860	1860	1860	0
468	20240430	132100	56078447	1860	1860	1860	1860	0
469	20240430	132000	56078447	1860	1860	1860	1860	500
470	20240430	131900	55148447	1860	1860	1860	1860	0
471	20240430	131800	55148447	1860	1860	1860	1860	0
472	20240430	131700	55148447	1860	1860	1860	1860	0
473	20240430	131600	55148447	1860	1860	1860	1860	1000
474	20240430	131500	53288447	1866	1866	1866	1866	1000
475	20240430	131400	51422447	1866	1866	1866	1866	0
476	20240430	131300	51422447	1866	1866	1866	1866	0
477	20240430	131200	51422447	1866	1866	1866	1866	0
478	20240430	131100	51422447	1866	1866	1866	1866	0
479	20240430	131000	51422447	1866	1866	1866	1866	0
480	20240430	130900	51422447	1866	1866	1866	1866	0
481	20240430	130800	51422447	1866	1866	1866	1866	0
482	20240430	130700	51422447	1866	1866	1866	1866	0
483	20240430	130600	51422447	1866	1866	1866	1866	0
484	20240430	130500	51422447	1866	1866	1866	1866	0
485	20240430	130400	51422447	1866	1866	1866	1866	0
486	20240430	130300	51422447	1866	1866	1866	1866	0
487	20240430	130200	51422447	1866	1866	1866	1866	0
488	20240430	130100	51422447	1866	1866	1866	1866	0
489	20240430	130000	51422447	1866	1866	1866	1866	0
490	20240430	125900	51422447	1866	1866	1866	1866	0
491	20240430	125800	51422447	1866	1866	1866	1866	0
492	20240430	125700	51422447	1866	1866	1866	1866	0
493	20240430	125600	51422447	1866	1866	1866	1866	0
494	20240430	125500	51422447	1866	1866	1866	1866	0
495	20240430	125400	51422447	1866	1866	1866	1866	0
496	20240430	125300	51422447	1866	1866	1866	1866	0
497	20240430	125200	51422447	1866	1866	1866	1866	0
498	20240430	125100	51422447	1866	1866	1866	1866	0
499	20240430	125000	51422447	1866	1866	1866	1866	0
500	20240430	124900	51422447	1866	1866	1866	1866	0
501	20240430	124800	51422447	1866	1866	1866	1866	0
502	20240430	124700	51422447	1866	1866	1866	1866	0
503	20240430	124600	51422447	1866	1866	1866	1866	0
504	20240430	124500	51422447	1866	1866	1866	1866	0
505	20240430	124400	51422447	1866	1866	1866	1866	0
506	20240430	124300	51422447	1866	1866	1866	1866	0
507	20240430	124200	51422447	1866	1866	1866	1866	0
508	20240430	124100	51422447	1866	1866	1866	1866	0
509	20240430	124000	51422447	1866	1866	1866	1866	0
510	20240430	123900	51422447	1866	1866	1866	1866	0
511	20240430	123800	51422447	1866	1866	1866	1866	0
512	20240430	123700	51422447	1866	1866	1866	1866	0
513	20240430	123600	51422447	1866	1866	1866	1866	0
514	20240430	123500	51422447	1866	1866	1866	1866	267
515	20240430	123400	50924225	1866	1866	1866	1866	0
516	20240430	123300	50924225	1866	1866	1866	1866	0
517	20240430	123200	50924225	1866	1866	1866	1866	0
518	20240430	123100	50924225	1866	1866	1866	1866	0
519	20240430	123000	50924225	1866	1866	1866	1866	0
520	20240430	122900	50924225	1866	1866	1866	1866	212
521	20240430	122800	50528633	1866	1866	1866	1866	0
522	20240430	122700	50528633	1866	1864	1866	1864	2000
523	20240430	122600	46798578	1864	1864	1864	1864	1
524	20240430	122500	46796714	1864	1864	1864	1864	0
525	20240430	122400	46796714	1864	1864	1864	1864	0
526	20240430	122300	46796714	1864	1864	1864	1864	0
527	20240430	122200	46796714	1864	1864	1864	1864	0
528	20240430	122100	46796714	1864	1864	1864	1864	0
529	20240430	122000	46796714	1864	1864	1864	1864	0
530	20240430	121900	46796714	1864	1864	1864	1864	0
531	20240430	121800	46796714	1864	1864	1864	1864	0
532	20240430	121700	46796714	1864	1864	1864	1864	40
533	20240430	121600	46722154	1864	1864	1864	1864	0
534	20240430	121500	46722154	1864	1864	1864	1864	0
535	20240430	121400	46722154	1864	1864	1864	1864	0
536	20240430	121300	46722154	1864	1864	1864	1864	0
537	20240430	121200	46722154	1864	1864	1864	1864	0
538	20240430	121100	46722154	1864	1864	1864	1864	0
539	20240430	121000	46722154	1864	1864	1864	1864	0
540	20240430	120900	46722154	1864	1864	1864	1864	97
541	20240430	120800	46541346	1864	1864	1864	1864	0
542	20240430	120700	46541346	1864	1864	1864	1864	46
543	20240430	120600	46455602	1864	1864	1864	1864	0
544	20240430	120500	46455602	1864	1864	1864	1864	0
545	20240430	120400	46455602	1864	1864	1864	1864	0
546	20240430	120300	46455602	1864	1864	1864	1864	0
547	20240430	120200	46455602	1864	1864	1864	1864	0
548	20240430	120100	46455602	1864	1864	1864	1864	0
549	20240430	120000	46455602	1864	1863	1864	1863	73
550	20240430	115900	46319561	1865	1865	1865	1865	0
551	20240430	115800	46319561	1865	1865	1865	1865	0
552	20240430	115700	46319561	1865	1865	1865	1865	0
553	20240430	115600	46319561	1865	1865	1865	1865	0
554	20240430	115500	46319561	1865	1865	1865	1865	0
555	20240430	115400	46319561	1865	1865	1865	1865	0
556	20240430	115300	46319561	1865	1865	1865	1865	0
557	20240430	115200	46319561	1865	1865	1865	1865	0
558	20240430	115100	46319561	1865	1865	1865	1865	0
559	20240430	115000	46319561	1865	1865	1865	1865	0
560	20240430	114900	46319561	1865	1865	1865	1865	0
561	20240430	114800	46319561	1865	1865	1865	1865	0
562	20240430	114700	46319561	1865	1865	1865	1865	0
563	20240430	114600	46319561	1865	1865	1865	1865	0
564	20240430	114500	46319561	1865	1865	1865	1865	0
565	20240430	114400	46319561	1865	1865	1865	1865	0
566	20240430	114300	46319561	1865	1865	1865	1865	0
567	20240430	114200	46319561	1865	1865	1865	1865	0
568	20240430	114100	46319561	1865	1865	1865	1865	0
569	20240430	114000	46319561	1865	1865	1865	1865	0
570	20240430	113900	46319561	1865	1865	1865	1865	0
571	20240430	113800	46319561	1865	1865	1865	1865	0
572	20240430	113700	46319561	1865	1865	1865	1865	0
573	20240430	113600	46319561	1865	1865	1865	1865	0
574	20240430	113500	46319561	1865	1865	1865	1865	0
575	20240430	113400	46319561	1865	1865	1865	1865	0
576	20240430	113300	46319561	1865	1865	1865	1865	0
577	20240430	113200	46319561	1865	1865	1865	1865	0
578	20240430	113100	46319561	1865	1865	1865	1865	0
579	20240430	113000	46319561	1865	1865	1865	1865	1
580	20240430	112900	46317696	1850	1850	1850	1850	0
581	20240430	112800	46317696	1850	1850	1850	1850	0
582	20240430	112700	46317696	1850	1850	1850	1850	0
583	20240430	112600	46317696	1850	1861	1861	1850	13000
584	20240430	112500	22254686	1860	1860	1860	1860	0
585	20240430	112400	22254686	1860	1862	1862	1860	2500
586	20240430	112300	17603203	1862	1862	1862	1862	0
587	20240430	112200	17603203	1862	1862	1862	1862	0
588	20240430	112100	17603203	1862	1862	1862	1862	0
589	20240430	112000	17603203	1862	1862	1862	1862	0
590	20240430	111900	17603203	1862	1862	1862	1862	0
591	20240430	111800	17603203	1862	1862	1862	1862	100
592	20240430	111700	17417003	1868	1868	1868	1868	0
593	20240430	111600	17417003	1868	1868	1868	1868	5
594	20240430	111500	17407663	1861	1861	1861	1861	0
595	20240430	111400	17407663	1861	1861	1861	1861	0
596	20240430	111300	17407663	1861	1861	1861	1861	0
597	20240430	111200	17407663	1861	1861	1861	1861	217
598	20240430	111100	17003826	1861	1861	1861	1861	1
599	20240430	111000	17001965	1861	1861	1861	1861	2
600	20240430	110900	16998243	1861	1861	1861	1861	0
601	20240430	110800	16998243	1861	1861	1861	1861	0
602	20240430	110700	16998243	1861	1862	1862	1861	302
603	20240430	110600	16436067	1868	1868	1868	1868	0
604	20240430	110500	16436067	1868	1868	1868	1868	0
605	20240430	110400	16436067	1868	1868	1868	1868	0
606	20240430	110300	16436067	1868	1868	1868	1868	0
607	20240430	110200	16436067	1868	1868	1868	1868	0
608	20240430	110100	16436067	1868	1868	1868	1868	0
609	20240430	110000	16436067	1868	1868	1868	1868	0
610	20240430	105900	16436067	1868	1868	1868	1868	0
611	20240430	105800	16436067	1868	1868	1868	1868	0
612	20240430	105700	16436067	1868	1868	1868	1868	0
613	20240430	105600	16436067	1868	1868	1868	1868	0
614	20240430	105500	16436067	1868	1868	1868	1868	0
615	20240430	105400	16436067	1868	1868	1868	1868	0
616	20240430	105300	16436067	1868	1868	1868	1868	0
617	20240430	105200	16436067	1868	1868	1868	1868	0
618	20240430	105100	16436067	1868	1868	1868	1868	0
619	20240430	105000	16436067	1868	1868	1868	1868	0
620	20240430	104900	16436067	1868	1868	1868	1868	0
621	20240430	104800	16436067	1868	1868	1868	1868	0
622	20240430	104700	16436067	1868	1868	1868	1868	0
623	20240430	104600	16436067	1868	1868	1868	1868	0
624	20240430	104500	16436067	1868	1868	1868	1868	0
625	20240430	104400	16436067	1868	1868	1868	1868	0
626	20240430	104300	16436067	1868	1868	1868	1868	0
627	20240430	104200	16436067	1868	1868	1868	1868	0
628	20240430	104100	16436067	1868	1868	1868	1868	0
629	20240430	104000	16436067	1868	1868	1868	1868	0
630	20240430	103900	16436067	1868	1868	1868	1868	0
631	20240430	103800	16436067	1868	1868	1868	1868	0
632	20240430	103700	16436067	1868	1868	1868	1868	0
633	20240430	103600	16436067	1868	1868	1868	1868	0
634	20240430	103500	16436067	1868	1868	1868	1868	0
635	20240430	103400	16436067	1868	1868	1868	1868	0
636	20240430	103300	16436067	1868	1868	1868	1868	0
637	20240430	103200	16436067	1868	1868	1868	1868	0
638	20240430	103100	16436067	1868	1868	1868	1868	0
639	20240430	103000	16436067	1868	1868	1868	1868	0
640	20240430	102900	16436067	1868	1868	1868	1868	0
641	20240430	102800	16436067	1868	1868	1868	1868	0
642	20240430	102700	16436067	1868	1868	1868	1868	0
643	20240430	102600	16436067	1868	1868	1868	1868	0
644	20240430	102500	16436067	1868	1868	1868	1868	0
645	20240430	102400	16436067	1868	1868	1868	1868	0
646	20240430	102300	16436067	1868	1868	1868	1868	45
647	20240430	102200	16352007	1870	1870	1870	1870	0
648	20240430	102100	16352007	1870	1870	1870	1870	1
649	20240430	102000	16350137	1869	1869	1869	1869	0
650	20240430	101900	16350137	1869	1869	1869	1869	0
651	20240430	101800	16350137	1869	1869	1869	1869	0
652	20240430	101700	16350137	1869	1869	1869	1869	53
653	20240430	101600	16251080	1869	1869	1869	1869	1000
654	20240430	101500	14382080	1869	1870	1870	1869	2000
655	20240430	101400	10643080	1869	1869	1869	1869	1000
656	20240430	101300	8774080	1869	1869	1869	1869	1000
657	20240430	101200	6905080	1869	1869	1869	1869	0
658	20240430	101100	6905080	1869	1869	1869	1869	0
659	20240430	101000	6905080	1869	1869	1869	1869	0
660	20240430	100900	6905080	1869	1869	1869	1869	0
661	20240430	100800	6905080	1869	1869	1869	1869	0
662	20240430	100700	6905080	1869	1869	1869	1869	34
663	20240430	100600	6841534	1869	1869	1869	1869	5
664	20240430	100500	6832189	1869	1869	1869	1869	0
665	20240430	100400	6832189	1869	1869	1869	1869	0
666	20240430	100300	6832189	1869	1869	1869	1869	0
667	20240430	100200	6832189	1869	1865	1869	1865	2
668	20240430	100100	6828455	1865	1865	1865	1865	0
669	20240430	100000	6828455	1865	1865	1865	1865	0
670	20240430	095900	6828455	1865	1865	1865	1865	0
671	20240430	095800	6828455	1865	1865	1865	1865	500
672	20240430	095700	5895955	1870	1870	1870	1870	0
673	20240430	095600	5895955	1870	1870	1870	1870	0
674	20240430	095500	5895955	1870	1870	1870	1870	0
675	20240430	095400	5895955	1870	1870	1870	1870	2
676	20240430	095300	5892215	1873	1873	1873	1873	0
677	20240430	095200	5892215	1873	1873	1873	1873	0
678	20240430	095100	5892215	1873	1873	1873	1873	0
679	20240430	095000	5892215	1873	1873	1873	1873	0
680	20240430	094900	5892215	1873	1873	1873	1873	0
681	20240430	094800	5892215	1873	1873	1873	1873	0
682	20240430	094700	5892215	1873	1873	1873	1873	0
683	20240430	094600	5892215	1873	1873	1873	1873	0
684	20240430	094500	5892215	1873	1873	1873	1873	0
685	20240430	094400	5892215	1873	1873	1873	1873	0
686	20240430	094300	5892215	1873	1873	1873	1873	0
687	20240430	094200	5892215	1873	1873	1873	1873	0
688	20240430	094100	5892215	1873	1873	1873	1873	0
689	20240430	094000	5892215	1873	1873	1873	1873	0
690	20240430	093900	5892215	1873	1873	1873	1873	0
691	20240430	093800	5892215	1873	1873	1873	1873	0
692	20240430	093700	5892215	1873	1864	1873	1861	1001
693	20240430	093600	4028995	1874	1874	1874	1874	0
694	20240430	093500	4028995	1874	1874	1874	1874	0
695	20240430	093400	4028995	1874	1874	1874	1874	0
696	20240430	093300	4028995	1874	1874	1874	1874	0
697	20240430	093200	4028995	1874	1874	1874	1874	0
698	20240430	093100	4028995	1874	1874	1874	1874	0
699	20240430	093000	4028995	1874	1874	1874	1874	0
700	20240430	092900	4028995	1874	1874	1874	1874	0
701	20240430	092800	4028995	1874	1874	1874	1874	0
702	20240430	092700	4028995	1874	1874	1874	1874	32
703	20240430	092600	3969027	1874	1874	1874	1874	0
704	20240430	092500	3969027	1874	1874	1874	1874	0
705	20240430	092400	3969027	1874	1874	1874	1874	0
706	20240430	092300	3969027	1874	1874	1874	1874	0
707	20240430	092200	3969027	1874	1864	1874	1864	2
708	20240430	092100	3965289	1875	1875	1875	1875	0
709	20240430	092000	3965289	1875	1875	1875	1875	0
710	20240430	091900	3965289	1875	1875	1875	1875	0
711	20240430	091800	3965289	1875	1875	1875	1875	0
712	20240430	091700	3965289	1875	1875	1875	1875	0
713	20240430	091600	3965289	1875	1875	1875	1875	0
714	20240430	091500	3965289	1875	1875	1875	1875	0
715	20240430	091400	3965289	1875	1875	1875	1875	0
716	20240430	091300	3965289	1875	1875	1875	1875	0
717	20240430	091200	3965289	1875	1875	1875	1875	0
718	20240430	091100	3965289	1875	1875	1875	1875	0
719	20240430	091000	3965289	1875	1875	1875	1875	0
720	20240430	090900	3965289	1875	1875	1875	1875	0
721	20240430	090800	3965289	1875	1875	1875	1875	0
722	20240430	090700	3965289	1875	1875	1875	1875	0
723	20240430	090600	3965289	1875	1875	1875	1875	1
724	20240430	090500	3963414	1860	1865	1879	1860	2000
725	20240430	090400	230690	1864	1864	1864	1864	0
726	20240430	090300	230690	1864	1864	1864	1864	0
727	20240430	090200	230690	1864	1864	1864	1864	12
728	20240430	090100	208322	1862	1862	1862	1862	1
729	20240430	090000	206460	1860	1860	1860	1860	111