KissMeData/024940/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	190900	195114110	4060	4060	4060	4060	3453
3	20240430	190800	195114110	4060	4060	4060	4060	0
4	20240430	190700	195114110	4060	4060	4060	4060	0
5	20240430	190600	195114110	4060	4060	4060	4060	0
6	20240430	190500	195114110	4060	4060	4060	4060	0
7	20240430	190400	195114110	4060	4060	4060	4060	0
8	20240430	190300	195114110	4060	4060	4060	4060	0
9	20240430	190200	195114110	4060	4060	4060	4060	0
10	20240430	190100	195114110	4060	4060	4060	4060	0
11	20240430	190000	195114110	4060	4060	4060	4060	0
12	20240430	185900	195114110	4060	4060	4060	4060	0
13	20240430	185800	195114110	4060	4060	4060	4060	0
14	20240430	185700	195114110	4060	4060	4060	4060	0
15	20240430	185600	195114110	4060	4060	4060	4060	0
16	20240430	185500	195114110	4060	4060	4060	4060	0
17	20240430	185400	195114110	4060	4060	4060	4060	0
18	20240430	185300	195114110	4060	4060	4060	4060	0
19	20240430	185200	195114110	4060	4060	4060	4060	0
20	20240430	185100	195114110	4060	4060	4060	4060	0
21	20240430	185000	195114110	4060	4060	4060	4060	0
22	20240430	184900	195114110	4060	4060	4060	4060	0
23	20240430	184800	195114110	4060	4060	4060	4060	0
24	20240430	184700	195114110	4060	4060	4060	4060	0
25	20240430	184600	195114110	4060	4060	4060	4060	0
26	20240430	184500	195114110	4060	4060	4060	4060	0
27	20240430	184400	195114110	4060	4060	4060	4060	0
28	20240430	184300	195114110	4060	4060	4060	4060	0
29	20240430	184200	195114110	4060	4060	4060	4060	0
30	20240430	184100	195114110	4060	4060	4060	4060	0
31	20240430	184000	195114110	4060	4060	4060	4060	0
32	20240430	183900	195114110	4060	4060	4060	4060	3453
33	20240430	183800	195114110	4060	4060	4060	4060	0
34	20240430	183700	195114110	4060	4060	4060	4060	0
35	20240430	183600	195114110	4060	4060	4060	4060	0
36	20240430	183500	195114110	4060	4060	4060	4060	0
37	20240430	183400	195114110	4060	4060	4060	4060	0
38	20240430	183300	195114110	4060	4060	4060	4060	0
39	20240430	183200	195114110	4060	4060	4060	4060	0
40	20240430	183100	195114110	4060	4060	4060	4060	0
41	20240430	183000	195114110	4060	4060	4060	4060	0
42	20240430	182900	195114110	4060	4060	4060	4060	0
43	20240430	182800	195114110	4060	4060	4060	4060	0
44	20240430	182700	195114110	4060	4060	4060	4060	0
45	20240430	182600	195114110	4060	4060	4060	4060	0
46	20240430	182500	195114110	4060	4060	4060	4060	0
47	20240430	182400	195114110	4060	4060	4060	4060	0
48	20240430	182300	195114110	4060	4060	4060	4060	0
49	20240430	182200	195114110	4060	4060	4060	4060	0
50	20240430	182100	195114110	4060	4060	4060	4060	0
51	20240430	182000	195114110	4060	4060	4060	4060	0
52	20240430	181900	195114110	4060	4060	4060	4060	0
53	20240430	181800	195114110	4060	4060	4060	4060	0
54	20240430	181700	195114110	4060	4060	4060	4060	0
55	20240430	181600	195114110	4060	4060	4060	4060	0
56	20240430	181500	195114110	4060	4060	4060	4060	0
57	20240430	181400	195114110	4060	4060	4060	4060	0
58	20240430	181300	195114110	4060	4060	4060	4060	0
59	20240430	181200	195114110	4060	4060	4060	4060	0
60	20240430	181100	195114110	4060	4060	4060	4060	0
61	20240430	181000	195114110	4060	4060	4060	4060	0
62	20240430	180900	195114110	4060	4060	4060	4060	3453
63	20240430	180800	195114110	4060	4060	4060	4060	0
64	20240430	180700	195114110	4060	4060	4060	4060	0
65	20240430	180600	195114110	4060	4060	4060	4060	0
66	20240430	180500	195114110	4060	4060	4060	4060	0
67	20240430	180400	195114110	4060	4060	4060	4060	0
68	20240430	180300	195114110	4060	4060	4060	4060	0
69	20240430	180200	195114110	4060	4060	4060	4060	0
70	20240430	180100	195114110	4060	4060	4060	4060	0
71	20240430	180000	195114110	4060	4060	4060	4060	0
72	20240430	175900	195114110	4060	4060	4060	4060	0
73	20240430	175800	195114110	4060	4060	4060	4060	0
74	20240430	175700	195114110	4060	4060	4060	4060	0
75	20240430	175600	195114110	4060	4060	4060	4060	0
76	20240430	175500	195114110	4060	4060	4060	4060	0
77	20240430	175400	195114110	4060	4060	4060	4060	0
78	20240430	175300	195114110	4060	4060	4060	4060	0
79	20240430	175200	195114110	4060	4060	4060	4060	0
80	20240430	175100	195114110	4060	4060	4060	4060	0
81	20240430	175000	195114110	4060	4060	4060	4060	0
82	20240430	174900	195114110	4060	4060	4060	4060	0
83	20240430	174800	195114110	4060	4060	4060	4060	0
84	20240430	174700	195114110	4060	4060	4060	4060	0
85	20240430	174600	195114110	4060	4060	4060	4060	0
86	20240430	174500	195114110	4060	4060	4060	4060	0
87	20240430	174400	195114110	4060	4060	4060	4060	0
88	20240430	174300	195114110	4060	4060	4060	4060	0
89	20240430	174200	195114110	4060	4060	4060	4060	0
90	20240430	174100	195114110	4060	4060	4060	4060	0
91	20240430	174000	195114110	4060	4060	4060	4060	0
92	20240430	173900	195114110	4060	4060	4060	4060	3453
93	20240430	173800	195114110	4060	4060	4060	4060	0
94	20240430	173700	195114110	4060	4060	4060	4060	0
95	20240430	173600	195114110	4060	4060	4060	4060	0
96	20240430	173500	195114110	4060	4060	4060	4060	0
97	20240430	173400	195114110	4060	4060	4060	4060	0
98	20240430	173300	195114110	4060	4060	4060	4060	0
99	20240430	173200	195114110	4060	4060	4060	4060	0
100	20240430	173100	195114110	4060	4060	4060	4060	0
101	20240430	173000	195114110	4060	4060	4060	4060	0
102	20240430	172900	195114110	4060	4060	4060	4060	0
103	20240430	172800	195114110	4060	4060	4060	4060	0
104	20240430	172700	195114110	4060	4060	4060	4060	0
105	20240430	172600	195114110	4060	4060	4060	4060	0
106	20240430	172500	195114110	4060	4060	4060	4060	0
107	20240430	172400	195114110	4060	4060	4060	4060	0
108	20240430	172300	195114110	4060	4060	4060	4060	0
109	20240430	172200	195114110	4060	4060	4060	4060	0
110	20240430	172100	195114110	4060	4060	4060	4060	0
111	20240430	172000	195114110	4060	4060	4060	4060	0
112	20240430	171900	195114110	4060	4060	4060	4060	0
113	20240430	171800	195114110	4060	4060	4060	4060	0
114	20240430	171700	195114110	4060	4060	4060	4060	0
115	20240430	171600	195114110	4060	4060	4060	4060	0
116	20240430	171500	195114110	4060	4060	4060	4060	0
117	20240430	171400	195114110	4060	4060	4060	4060	0
118	20240430	171300	195114110	4060	4060	4060	4060	0
119	20240430	171200	195114110	4060	4060	4060	4060	0
120	20240430	171100	195114110	4060	4060	4060	4060	0
121	20240430	171000	195114110	4060	4060	4060	4060	0
122	20240430	170900	195114110	4060	4060	4060	4060	3453
123	20240430	170800	195114110	4060	4060	4060	4060	0
124	20240430	170700	195114110	4060	4060	4060	4060	0
125	20240430	170600	195114110	4060	4060	4060	4060	0
126	20240430	170500	195114110	4060	4060	4060	4060	0
127	20240430	170400	195114110	4060	4060	4060	4060	0
128	20240430	170300	195114110	4060	4060	4060	4060	0
129	20240430	170200	195114110	4060	4060	4060	4060	0
130	20240430	170100	195114110	4060	4060	4060	4060	0
131	20240430	170000	195114110	4060	4060	4060	4060	0
132	20240430	165900	195114110	4060	4060	4060	4060	0
133	20240430	165800	195114110	4060	4060	4060	4060	0
134	20240430	165700	195114110	4060	4060	4060	4060	0
135	20240430	165600	195114110	4060	4060	4060	4060	0
136	20240430	165500	195114110	4060	4060	4060	4060	0
137	20240430	165400	195114110	4060	4060	4060	4060	0
138	20240430	165300	195114110	4060	4060	4060	4060	0
139	20240430	165200	195114110	4060	4060	4060	4060	0
140	20240430	165100	195114110	4060	4060	4060	4060	0
141	20240430	165000	195114110	4060	4060	4060	4060	0
142	20240430	164900	195114110	4060	4060	4060	4060	0
143	20240430	164800	195114110	4060	4060	4060	4060	0
144	20240430	164700	195114110	4060	4060	4060	4060	0
145	20240430	164600	195114110	4060	4060	4060	4060	0
146	20240430	164500	195114110	4060	4060	4060	4060	0
147	20240430	164400	195114110	4060	4060	4060	4060	0
148	20240430	164300	195114110	4060	4060	4060	4060	0
149	20240430	164200	195114110	4060	4060	4060	4060	0
150	20240430	164100	195114110	4060	4060	4060	4060	0
151	20240430	164000	195114110	4060	4060	4060	4060	0
152	20240430	163900	195114110	4060	4060	4060	4060	3453
153	20240430	163800	195114110	4060	4060	4060	4060	0
154	20240430	163700	195114110	4060	4060	4060	4060	0
155	20240430	163600	195114110	4060	4060	4060	4060	0
156	20240430	163500	195114110	4060	4060	4060	4060	0
157	20240430	163400	195114110	4060	4060	4060	4060	0
158	20240430	163300	195114110	4060	4060	4060	4060	0
159	20240430	163200	195114110	4060	4060	4060	4060	0
160	20240430	163100	195114110	4060	4060	4060	4060	0
161	20240430	163000	195114110	4060	4060	4060	4060	0
162	20240430	162900	195114110	4060	4060	4060	4060	0
163	20240430	162800	195114110	4060	4060	4060	4060	0
164	20240430	162700	195114110	4060	4060	4060	4060	0
165	20240430	162600	195114110	4060	4060	4060	4060	0
166	20240430	162500	195114110	4060	4060	4060	4060	0
167	20240430	162400	195114110	4060	4060	4060	4060	0
168	20240430	162300	195114110	4060	4060	4060	4060	0
169	20240430	162200	195114110	4060	4060	4060	4060	0
170	20240430	162100	195114110	4060	4060	4060	4060	0
171	20240430	162000	195114110	4060	4060	4060	4060	0
172	20240430	161900	195114110	4060	4060	4060	4060	0
173	20240430	161800	195114110	4060	4060	4060	4060	0
174	20240430	161700	195114110	4060	4060	4060	4060	0
175	20240430	161600	195114110	4060	4060	4060	4060	0
176	20240430	161500	195114110	4060	4060	4060	4060	0
177	20240430	161400	195114110	4060	4060	4060	4060	0
178	20240430	161300	195114110	4060	4060	4060	4060	0
179	20240430	161200	195114110	4060	4060	4060	4060	0
180	20240430	161100	195114110	4060	4060	4060	4060	0
181	20240430	161000	195114110	4060	4060	4060	4060	0
182	20240430	160900	195114110	4060	4060	4060	4060	3453
183	20240430	160800	195114110	4060	4060	4060	4060	0
184	20240430	160700	195114110	4060	4060	4060	4060	0
185	20240430	160600	195114110	4060	4060	4060	4060	0
186	20240430	160500	195114110	4060	4060	4060	4060	0
187	20240430	160400	195114110	4060	4060	4060	4060	0
188	20240430	160300	195114110	4060	4060	4060	4060	0
189	20240430	160200	195114110	4060	4060	4060	4060	0
190	20240430	160100	195114110	4060	4060	4060	4060	0
191	20240430	160000	195114110	4060	4060	4060	4060	0
192	20240430	155900	195114110	4060	4060	4060	4060	0
193	20240430	155800	195114110	4060	4060	4060	4060	0
194	20240430	155700	195114110	4060	4060	4060	4060	0
195	20240430	155600	195114110	4060	4060	4060	4060	0
196	20240430	155500	195114110	4060	4060	4060	4060	0
197	20240430	155400	195114110	4060	4060	4060	4060	0
198	20240430	155300	195114110	4060	4060	4060	4060	0
199	20240430	155200	195114110	4060	4060	4060	4060	0
200	20240430	155100	195114110	4060	4060	4060	4060	0
201	20240430	155000	195114110	4060	4060	4060	4060	0
202	20240430	154900	195114110	4060	4060	4060	4060	0
203	20240430	154800	195114110	4060	4060	4060	4060	0
204	20240430	154700	195114110	4060	4060	4060	4060	0
205	20240430	154600	195114110	4060	4060	4060	4060	0
206	20240430	154500	195114110	4060	4060	4060	4060	0
207	20240430	154400	195114110	4060	4060	4060	4060	0
208	20240430	154300	195114110	4060	4060	4060	4060	0
209	20240430	154200	195114110	4060	4060	4060	4060	0
210	20240430	154100	195114110	4060	4060	4060	4060	0
211	20240430	154000	195114110	4060	4060	4060	4060	0
212	20240430	153900	195114110	4060	4060	4060	4060	3453
213	20240430	153800	195114110	4060	4060	4060	4060	0
214	20240430	153700	195114110	4060	4060	4060	4060	0
215	20240430	153600	195114110	4060	4060	4060	4060	0
216	20240430	153500	195114110	4060	4060	4060	4060	0
217	20240430	153400	195114110	4060	4060	4060	4060	0
218	20240430	153300	195114110	4060	4060	4060	4060	0
219	20240430	153200	195114110	4060	4060	4060	4060	0
220	20240430	153100	195114110	4060	4060	4060	4060	0
221	20240430	153000	195114110	4060	4060	4060	4060	3453
222	20240430	152900	181094930	4070	4070	4070	4070	0
223	20240430	152800	181094930	4070	4070	4070	4070	0
224	20240430	152700	181094930	4070	4070	4070	4070	0
225	20240430	152600	181094930	4070	4070	4070	4070	0
226	20240430	152500	181094930	4070	4070	4070	4070	0
227	20240430	152400	181094930	4070	4070	4070	4070	0
228	20240430	152300	181094930	4070	4070	4070	4070	0
229	20240430	152200	181094930	4070	4070	4070	4070	0
230	20240430	152100	181094930	4070	4070	4070	4070	0
231	20240430	152000	181094930	4070	4070	4070	4070	0
232	20240430	151900	181094930	4070	4060	4070	4060	31
233	20240430	151800	180969050	4075	4065	4075	4065	72
234	20240430	151700	180676305	4070	4065	4070	4055	63
235	20240430	151600	180420225	4060	4060	4060	4060	434
236	20240430	151500	178658185	4060	4055	4060	4055	121
237	20240430	151400	178167525	4060	4060	4060	4060	0
238	20240430	151300	178167525	4060	4060	4060	4060	0
239	20240430	151200	178167525	4060	4060	4060	4060	700
240	20240430	151100	175325525	4065	4065	4065	4065	300
241	20240430	151000	174106025	4065	4065	4065	4065	500
242	20240430	150900	172073525	4065	4070	4070	4065	40
243	20240430	150800	171910775	4070	4070	4070	4070	0
244	20240430	150700	171910775	4070	4065	4070	4065	817
245	20240430	150600	168589575	4070	4065	4070	4065	330
246	20240430	150500	167247935	4065	4065	4065	4065	5
247	20240430	150400	167227610	4070	4070	4070	4070	2
248	20240430	150300	167219470	4070	4065	4070	4065	199
249	20240430	150200	166409545	4070	4070	4070	4070	0
250	20240430	150100	166409545	4070	4070	4070	4070	0
251	20240430	150000	166409545	4070	4070	4070	4070	700
252	20240430	145900	163560545	4065	4065	4065	4065	83
253	20240430	145800	163223150	4065	4065	4065	4065	0
254	20240430	145700	163223150	4065	4065	4065	4065	0
255	20240430	145600	163223150	4065	4065	4065	4065	500
256	20240430	145500	161190650	4065	4065	4065	4065	0
257	20240430	145400	161190650	4065	4065	4065	4065	0
258	20240430	145300	161190650	4065	4065	4065	4065	0
259	20240430	145200	161190650	4065	4065	4065	4065	0
260	20240430	145100	161190650	4065	4065	4065	4065	0
261	20240430	145000	161190650	4065	4065	4065	4065	246
262	20240430	144900	160190660	4055	4055	4055	4055	0
263	20240430	144800	160190660	4055	4055	4055	4055	0
264	20240430	144700	160190660	4055	4060	4060	4055	301
265	20240430	144600	158968605	4060	4060	4060	4060	1
266	20240430	144500	158964545	4070	4070	4070	4070	0
267	20240430	144400	158964545	4070	4070	4070	4070	0
268	20240430	144300	158964545	4070	4070	4070	4070	0
269	20240430	144200	158964545	4070	4070	4070	4070	0
270	20240430	144100	158964545	4070	4070	4070	4070	0
271	20240430	144000	158964545	4070	4070	4070	4070	0
272	20240430	143900	158964545	4070	4070	4070	4070	0
273	20240430	143800	158964545	4070	4070	4070	4070	0
274	20240430	143700	158964545	4070	4070	4070	4070	0
275	20240430	143600	158964545	4070	4070	4070	4070	1
276	20240430	143500	158960475	4065	4060	4065	4060	1000
277	20240430	143400	154895975	4065	4065	4065	4065	0
278	20240430	143300	154895975	4065	4065	4065	4065	0
279	20240430	143200	154895975	4065	4065	4065	4065	0
280	20240430	143100	154895975	4065	4065	4065	4065	0
281	20240430	143000	154895975	4065	4060	4065	4060	252
282	20240430	142900	153872710	4060	4060	4060	4060	0
283	20240430	142800	153872710	4060	4060	4060	4060	0
284	20240430	142700	153872710	4060	4060	4060	4060	10
285	20240430	142600	153832110	4060	4045	4060	4045	185
286	20240430	142500	153083770	4060	4060	4060	4060	0
287	20240430	142400	153083770	4060	4060	4060	4060	0
288	20240430	142300	153083770	4060	4040	4060	4040	554
289	20240430	142200	150845590	4035	4035	4035	4035	0
290	20240430	142100	150845590	4035	4035	4035	4035	14
291	20240430	142000	150789100	4040	4040	4040	4040	211
292	20240430	141900	149936660	4040	4040	4040	4040	0
293	20240430	141800	149936660	4040	4040	4040	4040	0
294	20240430	141700	149936660	4040	4040	4040	4040	1
295	20240430	141600	149932620	4035	4035	4035	4035	0
296	20240430	141500	149932620	4035	4035	4035	4035	0
297	20240430	141400	149932620	4035	4035	4035	4035	1000
298	20240430	141300	145897620	4035	4035	4035	4035	0
299	20240430	141200	145897620	4035	4035	4035	4035	0
300	20240430	141100	145897620	4035	4035	4035	4035	793
301	20240430	141000	142697865	4035	4035	4035	4035	0
302	20240430	140900	142697865	4035	4035	4035	4035	0
303	20240430	140800	142697865	4035	4035	4035	4035	0
304	20240430	140700	142697865	4035	4035	4035	4035	0
305	20240430	140600	142697865	4035	4035	4035	4035	0
306	20240430	140500	142697865	4035	4035	4035	4035	0
307	20240430	140400	142697865	4035	4035	4035	4035	0
308	20240430	140300	142697865	4035	4035	4035	4035	0
309	20240430	140200	142697865	4035	4035	4035	4035	0
310	20240430	140100	142697865	4035	4035	4035	4035	0
311	20240430	140000	142697865	4035	4035	4035	4035	0
312	20240430	135900	142697865	4035	4035	4035	4035	0
313	20240430	135800	142697865	4035	4035	4035	4035	0
314	20240430	135700	142697865	4035	4035	4035	4035	131
315	20240430	135600	142169280	4045	4035	4045	4035	329
316	20240430	135500	140841755	4045	4045	4045	4045	10
317	20240430	135400	140801305	4045	4045	4045	4045	1
318	20240430	135300	140797260	4045	4045	4045	4045	0
319	20240430	135200	140797260	4045	4045	4045	4045	21
320	20240430	135100	140712315	4020	4030	4030	4020	1240
321	20240430	135000	135723065	4035	4030	4035	4030	61
322	20240430	134900	135477230	4035	4035	4035	4030	209
323	20240430	134800	134634665	4035	4035	4035	4035	0
324	20240430	134700	134634665	4035	4035	4035	4035	0
325	20240430	134600	134634665	4035	4035	4035	4035	0
326	20240430	134500	134634665	4035	4035	4035	4035	0
327	20240430	134400	134634665	4035	4035	4035	4035	0
328	20240430	134300	134634665	4035	4035	4035	4035	0
329	20240430	134200	134634665	4035	4045	4045	4035	126
330	20240430	134100	134125995	4050	4050	4050	4050	0
331	20240430	134000	134125995	4050	4050	4050	4050	0
332	20240430	133900	134125995	4050	4050	4050	4050	0
333	20240430	133800	134125995	4050	4050	4050	4050	48
334	20240430	133700	133931595	4060	4060	4060	4060	0
335	20240430	133600	133931595	4060	4060	4060	4060	24
336	20240430	133500	133834155	4035	4035	4035	4035	34
337	20240430	133400	133696965	4040	4040	4040	4040	50
338	20240430	133300	133494965	4040	4040	4040	4040	1
339	20240430	133200	133490925	4035	4035	4035	4035	50
340	20240430	133100	133289175	4035	4040	4040	4035	681
341	20240430	133000	130541335	4045	4045	4045	4045	0
342	20240430	132900	130541335	4045	4045	4045	4045	0
343	20240430	132800	130541335	4045	4045	4045	4045	0
344	20240430	132700	130541335	4045	4045	4045	4045	1
345	20240430	132600	130537290	4050	4050	4050	4050	0
346	20240430	132500	130537290	4050	4050	4050	4050	0
347	20240430	132400	130537290	4050	4050	4050	4050	1
348	20240430	132300	130533240	4040	4040	4040	4040	56
349	20240430	132200	130307000	4060	4060	4060	4060	0
350	20240430	132100	130307000	4060	4060	4060	4060	3
351	20240430	132000	130294820	4065	4065	4065	4065	0
352	20240430	131900	130294820	4065	4065	4065	4065	0
353	20240430	131800	130294820	4065	4065	4065	4065	0
354	20240430	131700	130294820	4065	4065	4065	4065	0
355	20240430	131600	130294820	4065	4065	4065	4065	0
356	20240430	131500	130294820	4065	4065	4065	4065	24
357	20240430	131400	130197260	4065	4065	4065	4065	0
358	20240430	131300	130197260	4065	4065	4065	4065	0
359	20240430	131200	130197260	4065	4065	4065	4065	0
360	20240430	131100	130197260	4065	4065	4065	4065	0
361	20240430	131000	130197260	4065	4065	4065	4065	0
362	20240430	130900	130197260	4065	4065	4065	4065	0
363	20240430	130800	130197260	4065	4060	4065	4060	13
364	20240430	130700	130144475	4060	4060	4060	4060	0
365	20240430	130600	130144475	4060	4060	4060	4060	1
366	20240430	130500	130140415	4030	4060	4060	4030	3691
367	20240430	130400	115257340	4060	4060	4060	4060	0
368	20240430	130300	115257340	4060	4060	4060	4060	1
369	20240430	130200	115253280	4040	4040	4040	4040	94
370	20240430	130100	114873520	4060	4060	4060	4050	9
371	20240430	130000	114837020	4040	4045	4045	4040	101
372	20240430	125900	114428975	4045	4055	4055	4045	4539
373	20240430	125800	96052080	4055	4055	4055	4055	0
374	20240430	125700	96052080	4055	4055	4055	4055	0
375	20240430	125600	96052080	4055	4055	4055	4055	1036
376	20240430	125500	91851100	4060	4060	4060	4060	0
377	20240430	125400	91851100	4060	4060	4060	4060	0
378	20240430	125300	91851100	4060	4060	4060	4060	0
379	20240430	125200	91851100	4060	4060	4060	4060	50
380	20240430	125100	91648100	4060	4060	4060	4060	0
381	20240430	125000	91648100	4060	4060	4060	4060	0
382	20240430	124900	91648100	4060	4060	4060	4060	0
383	20240430	124800	91648100	4060	4060	4060	4060	0
384	20240430	124700	91648100	4060	4060	4060	4060	4
385	20240430	124600	91631860	4060	4060	4060	4060	0
386	20240430	124500	91631860	4060	4060	4060	4060	7
387	20240430	124400	91603440	4060	4060	4060	4060	2
388	20240430	124300	91595320	4060	4060	4060	4060	0
389	20240430	124200	91595320	4060	4060	4060	4060	0
390	20240430	124100	91595320	4060	4060	4060	4060	1
391	20240430	124000	91591260	4060	4060	4060	4060	0
392	20240430	123900	91591260	4060	4060	4060	4060	2
393	20240430	123800	91583140	4060	4060	4060	4060	68
394	20240430	123700	91307060	4055	4055	4055	4055	0
395	20240430	123600	91307060	4055	4055	4055	4055	17
396	20240430	123500	91238125	4055	4055	4055	4055	0
397	20240430	123400	91238125	4055	4055	4055	4055	0
398	20240430	123300	91238125	4055	4055	4055	4055	4
399	20240430	123200	91221905	4065	4065	4065	4065	0
400	20240430	123100	91221905	4065	4065	4065	4065	0
401	20240430	123000	91221905	4065	4065	4065	4065	0
402	20240430	122900	91221905	4065	4065	4065	4065	0
403	20240430	122800	91221905	4065	4065	4065	4065	0
404	20240430	122700	91221905	4065	4065	4065	4065	1
405	20240430	122600	91217840	4055	4055	4055	4055	0
406	20240430	122500	91217840	4055	4055	4055	4055	0
407	20240430	122400	91217840	4055	4055	4055	4055	0
408	20240430	122300	91217840	4055	4055	4055	4055	0
409	20240430	122200	91217840	4055	4055	4055	4055	0
410	20240430	122100	91217840	4055	4055	4055	4055	0
411	20240430	122000	91217840	4055	4055	4055	4055	0
412	20240430	121900	91217840	4055	4055	4055	4055	0
413	20240430	121800	91217840	4055	4055	4055	4055	0
414	20240430	121700	91217840	4055	4055	4055	4055	500
415	20240430	121600	89190340	4055	4055	4055	4055	11
416	20240430	121500	89145735	4055	4065	4065	4055	560
417	20240430	121400	86872830	4070	4065	4070	4065	5
418	20240430	121300	86852500	4070	4070	4070	4070	0
419	20240430	121200	86852500	4070	4070	4070	4070	0
420	20240430	121100	86852500	4070	4070	4070	4070	0
421	20240430	121000	86852500	4070	4070	4070	4070	0
422	20240430	120900	86852500	4070	4070	4070	4070	0
423	20240430	120800	86852500	4070	4070	4070	4070	0
424	20240430	120700	86852500	4070	4070	4070	4070	0
425	20240430	120600	86852500	4070	4070	4070	4070	1
426	20240430	120500	86848430	4070	4070	4070	4070	0
427	20240430	120400	86848430	4070	4070	4070	4070	0
428	20240430	120300	86848430	4070	4070	4070	4070	0
429	20240430	120200	86848430	4070	4070	4070	4070	0
430	20240430	120100	86848430	4070	4070	4070	4070	0
431	20240430	120000	86848430	4070	4070	4070	4070	100
432	20240430	115900	86441430	4070	4070	4070	4070	0
433	20240430	115800	86441430	4070	4070	4070	4070	0
434	20240430	115700	86441430	4070	4070	4070	4070	0
435	20240430	115600	86441430	4070	4070	4070	4070	0
436	20240430	115500	86441430	4070	4070	4070	4070	0
437	20240430	115400	86441430	4070	4070	4070	4070	50
438	20240430	115300	86237930	4070	4070	4070	4070	0
439	20240430	115200	86237930	4070	4070	4070	4070	0
440	20240430	115100	86237930	4070	4070	4070	4070	0
441	20240430	115000	86237930	4070	4070	4070	4070	0
442	20240430	114900	86237930	4070	4070	4070	4070	0
443	20240430	114800	86237930	4070	4070	4070	4070	0
444	20240430	114700	86237930	4070	4070	4070	4070	2
445	20240430	114600	86229790	4070	4070	4070	4065	185
446	20240430	114500	85477465	4070	4070	4070	4070	10
447	20240430	114400	85436765	4085	4085	4085	4085	0
448	20240430	114300	85436765	4085	4085	4085	4085	0
449	20240430	114200	85436765	4085	4085	4085	4085	1
450	20240430	114100	85432680	4070	4070	4070	4070	245
451	20240430	114000	84435530	4070	4070	4070	4070	0
452	20240430	113900	84435530	4070	4085	4085	4070	11
453	20240430	113800	84390745	4090	4090	4090	4090	0
454	20240430	113700	84390745	4090	4070	4090	4070	11
455	20240430	113600	84345955	4090	4090	4090	4090	0
456	20240430	113500	84345955	4090	4090	4090	4090	1
457	20240430	113400	84341865	4090	4090	4090	4090	2
458	20240430	113300	84333685	4090	4090	4090	4090	0
459	20240430	113200	84333685	4090	4080	4090	4080	1222
460	20240430	113100	79346175	4080	4080	4080	4080	1
461	20240430	113000	79342095	4055	4080	4080	4055	601
462	20240430	112900	76905015	4080	4080	4080	4080	6
463	20240430	112800	76880535	4080	4080	4080	4080	24
464	20240430	112700	76782615	4080	4060	4080	4060	350
465	20240430	112600	75357145	4055	4055	4055	4055	337
466	20240430	112500	73990610	4055	4055	4055	4055	0
467	20240430	112400	73990610	4055	4050	4055	4050	3
468	20240430	112300	73978455	4055	4055	4055	4055	139
469	20240430	112200	73414810	4045	4045	4045	4045	17
470	20240430	112100	73346045	4055	4055	4055	4055	0
471	20240430	112000	73346045	4055	4055	4055	4055	1
472	20240430	111900	73341990	4035	4040	4040	4035	262
473	20240430	111800	72284445	4055	4055	4055	4055	0
474	20240430	111700	72284445	4055	4055	4055	4055	0
475	20240430	111600	72284445	4055	4055	4055	4055	0
476	20240430	111500	72284445	4055	4055	4055	4055	0
477	20240430	111400	72284445	4055	4055	4055	4055	0
478	20240430	111300	72284445	4055	4055	4055	4055	0
479	20240430	111200	72284445	4055	4055	4055	4055	0
480	20240430	111100	72284445	4055	4055	4055	4055	2
481	20240430	111000	72276335	4055	4055	4055	4055	0
482	20240430	110900	72276335	4055	4055	4055	4055	0
483	20240430	110800	72276335	4055	4055	4055	4055	0
484	20240430	110700	72276335	4055	4055	4055	4055	1
485	20240430	110600	72272280	4045	4055	4055	4045	678
486	20240430	110500	69529710	4055	4055	4055	4055	0
487	20240430	110400	69529710	4055	4055	4055	4055	0
488	20240430	110300	69529710	4055	4055	4055	4055	0
489	20240430	110200	69529710	4055	4055	4055	4055	0
490	20240430	110100	69529710	4055	4055	4055	4050	406
491	20240430	110000	67885380	4055	4055	4055	4055	0
492	20240430	105900	67885380	4055	4055	4055	4055	0
493	20240430	105800	67885380	4055	4055	4055	4055	0
494	20240430	105700	67885380	4055	4055	4055	4055	108
495	20240430	105600	67447440	4055	4055	4055	4055	0
496	20240430	105500	67447440	4055	4050	4055	4050	100
497	20240430	105400	67042435	4050	4050	4050	4050	0
498	20240430	105300	67042435	4050	4050	4050	4045	381
499	20240430	105200	65500785	4055	4050	4055	4045	310
500	20240430	105100	64246325	4055	4055	4055	4055	4
501	20240430	105000	64230105	4080	4080	4080	4080	0
502	20240430	104900	64230105	4080	4080	4080	4080	0
503	20240430	104800	64230105	4080	4080	4080	4080	0
504	20240430	104700	64230105	4080	4055	4080	4055	5
505	20240430	104600	64209745	4080	4075	4080	4075	100
506	20240430	104500	63801750	4080	4075	4080	4075	90
507	20240430	104400	63434910	4075	4075	4075	4075	0
508	20240430	104300	63434910	4075	4075	4075	4075	0
509	20240430	104200	63434910	4075	4075	4075	4075	0
510	20240430	104100	63434910	4075	4075	4075	4075	0
511	20240430	104000	63434910	4075	4075	4075	4075	0
512	20240430	103900	63434910	4075	4075	4075	4075	1
513	20240430	103800	63430835	4050	4050	4050	4050	0
514	20240430	103700	63430835	4050	4080	4080	4050	123
515	20240430	103600	62929295	4080	4050	4080	4050	1250
516	20240430	103500	57839635	4050	4050	4050	4050	2
517	20240430	103400	57831535	4050	4050	4050	4050	0
518	20240430	103300	57831535	4050	4050	4050	4050	0
519	20240430	103200	57831535	4050	4045	4050	4045	34
520	20240430	103100	57694000	4045	4045	4045	4045	1
521	20240430	103000	57689955	4045	4045	4045	4045	1
522	20240430	102900	57685910	4045	4045	4045	4045	0
523	20240430	102800	57685910	4045	4045	4045	4045	0
524	20240430	102700	57685910	4045	4045	4045	4045	50
525	20240430	102600	57483660	4045	4045	4045	4045	51
526	20240430	102500	57277365	4045	4045	4045	4045	0
527	20240430	102400	57277365	4045	4045	4045	4045	0
528	20240430	102300	57277365	4045	4045	4045	4045	0
529	20240430	102200	57277365	4045	4045	4045	4045	0
530	20240430	102100	57277365	4045	4045	4045	4045	50
531	20240430	102000	57075115	4045	4035	4045	4035	271
532	20240430	101900	55981355	4040	4040	4040	4040	71
533	20240430	101800	55694515	4050	4050	4050	4050	0
534	20240430	101700	55694515	4050	4050	4050	4050	0
535	20240430	101600	55694515	4050	4050	4050	4050	47
536	20240430	101500	55504165	4040	4040	4040	4040	0
537	20240430	101400	55504165	4040	4040	4040	4040	0
538	20240430	101300	55504165	4040	4050	4050	4040	179
539	20240430	101200	54780660	4050	4050	4050	4050	1
540	20240430	101100	54776610	4060	4060	4060	4060	0
541	20240430	101000	54776610	4060	4060	4060	4060	1
542	20240430	100900	54772550	4065	4065	4065	4065	1
543	20240430	100800	54768485	4040	4040	4040	4040	0
544	20240430	100700	54768485	4040	4040	4040	4040	0
545	20240430	100600	54768485	4040	4040	4040	4040	1
546	20240430	100500	54764445	4040	4040	4040	4040	51
547	20240430	100400	54558405	4040	4045	4045	4040	2473
548	20240430	100300	44555125	4045	4045	4045	4045	1
549	20240430	100200	44551080	4040	4040	4040	4040	0
550	20240430	100100	44551080	4040	4045	4045	4040	2
551	20240430	100000	44542995	4040	4045	4045	4040	824
552	20240430	095900	41213995	4070	4070	4070	4070	1
553	20240430	095800	41209925	4070	4070	4070	4070	1
554	20240430	095700	41205855	4070	4070	4070	4070	0
555	20240430	095600	41205855	4070	4070	4070	4070	2
556	20240430	095500	41197715	4070	4055	4070	4055	12
557	20240430	095400	41149040	4055	4045	4055	4045	1653
558	20240430	095300	34462640	4050	4055	4055	4045	808
559	20240430	095200	31193900	4050	4055	4055	4045	8
560	20240430	095100	31161495	4045	4055	4055	4045	902
561	20240430	095000	27511795	4070	4070	4070	4055	9
562	20240430	094900	27475215	4075	4075	4075	4075	1
563	20240430	094800	27471140	4075	4070	4075	4070	2
564	20240430	094700	27462995	4070	4070	4070	4070	1
565	20240430	094600	27458925	4075	4075	4075	4075	0
566	20240430	094500	27458925	4075	4075	4075	4075	1
567	20240430	094400	27454850	4070	4070	4070	4070	0
568	20240430	094300	27454850	4070	4075	4080	4070	3
569	20240430	094200	27442625	4080	4070	4080	4070	6
570	20240430	094100	27418160	4080	4080	4080	4080	0
571	20240430	094000	27418160	4080	4080	4080	4080	80
572	20240430	093900	27091760	4080	4080	4080	4080	50
573	20240430	093800	26887760	4080	4080	4080	4080	0
574	20240430	093700	26887760	4080	4080	4080	4080	1
575	20240430	093600	26883680	4075	4075	4075	4075	99
576	20240430	093500	26480255	4090	4090	4090	4090	0
577	20240430	093400	26480255	4090	4070	4090	4070	217
578	20240430	093300	25595280	4075	4070	4075	4050	136
579	20240430	093200	25044235	4075	4050	4075	4050	322
580	20240430	093100	23738410	4075	4070	4075	4070	6
581	20240430	093000	23713975	4075	4075	4075	4075	25
582	20240430	092900	23612100	4075	4075	4075	4075	0
583	20240430	092800	23612100	4075	4075	4075	4075	1
584	20240430	092700	23608025	4080	4080	4080	4080	0
585	20240430	092600	23608025	4080	4080	4080	4080	0
586	20240430	092500	23608025	4080	4080	4080	4080	29
587	20240430	092400	23489705	4080	4075	4080	4075	2
588	20240430	092300	23481550	4075	4075	4080	4045	250
589	20240430	092200	22462340	4080	4045	4080	4035	784
590	20240430	092100	19294170	4045	4045	4045	4045	84
591	20240430	092000	18954390	4045	4045	4045	4045	0
592	20240430	091900	18954390	4045	4045	4045	4045	50
593	20240430	091800	18752140	4045	4045	4050	4045	130
594	20240430	091700	18226165	4045	4060	4065	4045	19
595	20240430	091600	18149250	4050	4050	4050	4050	58
596	20240430	091500	17914350	4050	4045	4050	4045	57
597	20240430	091400	17683770	4040	4040	4040	4040	376
598	20240430	091300	16164730	4035	4035	4035	4035	18
599	20240430	091200	16092100	4035	4035	4035	4035	1
600	20240430	091100	16088065	4040	4040	4040	4040	0
601	20240430	091000	16088065	4040	4040	4040	4040	8
602	20240430	090900	16055745	4040	4040	4040	4040	10
603	20240430	090800	16015345	4040	4035	4040	4035	261
604	20240430	090700	14961305	4050	4050	4050	4050	0
605	20240430	090600	14961305	4050	4050	4050	4050	20
606	20240430	090500	14880305	4050	4050	4050	4050	120
607	20240430	090400	14394305	4050	4050	4050	4050	9
608	20240430	090300	14357855	4065	4065	4065	4065	0
609	20240430	090200	14357855	4065	4035	4065	4035	12
610	20240430	090100	14309405	4035	4075	4075	4035	269
611	20240430	090000	13221765	4080	4110	4110	4040	3254