KissMeData/052790/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193400	484127790	9360	9360	9360	9360	1991
3	20240430	193300	484127790	9360	9360	9360	9360	0
4	20240430	193200	484127790	9360	9360	9360	9360	0
5	20240430	193100	484127790	9360	9360	9360	9360	0
6	20240430	193000	484127790	9360	9360	9360	9360	0
7	20240430	192900	484127790	9360	9360	9360	9360	0
8	20240430	192800	484127790	9360	9360	9360	9360	0
9	20240430	192700	484127790	9360	9360	9360	9360	0
10	20240430	192600	484127790	9360	9360	9360	9360	0
11	20240430	192500	484127790	9360	9360	9360	9360	0
12	20240430	192400	484127790	9360	9360	9360	9360	0
13	20240430	192300	484127790	9360	9360	9360	9360	0
14	20240430	192200	484127790	9360	9360	9360	9360	0
15	20240430	192100	484127790	9360	9360	9360	9360	0
16	20240430	192000	484127790	9360	9360	9360	9360	0
17	20240430	191900	484127790	9360	9360	9360	9360	0
18	20240430	191800	484127790	9360	9360	9360	9360	0
19	20240430	191700	484127790	9360	9360	9360	9360	0
20	20240430	191600	484127790	9360	9360	9360	9360	0
21	20240430	191500	484127790	9360	9360	9360	9360	0
22	20240430	191400	484127790	9360	9360	9360	9360	0
23	20240430	191300	484127790	9360	9360	9360	9360	0
24	20240430	191200	484127790	9360	9360	9360	9360	0
25	20240430	191100	484127790	9360	9360	9360	9360	0
26	20240430	191000	484127790	9360	9360	9360	9360	0
27	20240430	190900	484127790	9360	9360	9360	9360	0
28	20240430	190800	484127790	9360	9360	9360	9360	0
29	20240430	190700	484127790	9360	9360	9360	9360	0
30	20240430	190600	484127790	9360	9360	9360	9360	0
31	20240430	190500	484127790	9360	9360	9360	9360	0
32	20240430	190400	484127790	9360	9360	9360	9360	1991
33	20240430	190300	484127790	9360	9360	9360	9360	0
34	20240430	190200	484127790	9360	9360	9360	9360	0
35	20240430	190100	484127790	9360	9360	9360	9360	0
36	20240430	190000	484127790	9360	9360	9360	9360	0
37	20240430	185900	484127790	9360	9360	9360	9360	0
38	20240430	185800	484127790	9360	9360	9360	9360	0
39	20240430	185700	484127790	9360	9360	9360	9360	0
40	20240430	185600	484127790	9360	9360	9360	9360	0
41	20240430	185500	484127790	9360	9360	9360	9360	0
42	20240430	185400	484127790	9360	9360	9360	9360	0
43	20240430	185300	484127790	9360	9360	9360	9360	0
44	20240430	185200	484127790	9360	9360	9360	9360	0
45	20240430	185100	484127790	9360	9360	9360	9360	0
46	20240430	185000	484127790	9360	9360	9360	9360	0
47	20240430	184900	484127790	9360	9360	9360	9360	0
48	20240430	184800	484127790	9360	9360	9360	9360	0
49	20240430	184700	484127790	9360	9360	9360	9360	0
50	20240430	184600	484127790	9360	9360	9360	9360	0
51	20240430	184500	484127790	9360	9360	9360	9360	0
52	20240430	184400	484127790	9360	9360	9360	9360	0
53	20240430	184300	484127790	9360	9360	9360	9360	0
54	20240430	184200	484127790	9360	9360	9360	9360	0
55	20240430	184100	484127790	9360	9360	9360	9360	0
56	20240430	184000	484127790	9360	9360	9360	9360	0
57	20240430	183900	484127790	9360	9360	9360	9360	0
58	20240430	183800	484127790	9360	9360	9360	9360	0
59	20240430	183700	484127790	9360	9360	9360	9360	0
60	20240430	183600	484127790	9360	9360	9360	9360	0
61	20240430	183500	484127790	9360	9360	9360	9360	0
62	20240430	183400	484127790	9360	9360	9360	9360	1991
63	20240430	183300	484127790	9360	9360	9360	9360	0
64	20240430	183200	484127790	9360	9360	9360	9360	0
65	20240430	183100	484127790	9360	9360	9360	9360	0
66	20240430	183000	484127790	9360	9360	9360	9360	0
67	20240430	182900	484127790	9360	9360	9360	9360	0
68	20240430	182800	484127790	9360	9360	9360	9360	0
69	20240430	182700	484127790	9360	9360	9360	9360	0
70	20240430	182600	484127790	9360	9360	9360	9360	0
71	20240430	182500	484127790	9360	9360	9360	9360	0
72	20240430	182400	484127790	9360	9360	9360	9360	0
73	20240430	182300	484127790	9360	9360	9360	9360	0
74	20240430	182200	484127790	9360	9360	9360	9360	0
75	20240430	182100	484127790	9360	9360	9360	9360	0
76	20240430	182000	484127790	9360	9360	9360	9360	0
77	20240430	181900	484127790	9360	9360	9360	9360	0
78	20240430	181800	484127790	9360	9360	9360	9360	0
79	20240430	181700	484127790	9360	9360	9360	9360	0
80	20240430	181600	484127790	9360	9360	9360	9360	0
81	20240430	181500	484127790	9360	9360	9360	9360	0
82	20240430	181400	484127790	9360	9360	9360	9360	0
83	20240430	181300	484127790	9360	9360	9360	9360	0
84	20240430	181200	484127790	9360	9360	9360	9360	0
85	20240430	181100	484127790	9360	9360	9360	9360	0
86	20240430	181000	484127790	9360	9360	9360	9360	0
87	20240430	180900	484127790	9360	9360	9360	9360	0
88	20240430	180800	484127790	9360	9360	9360	9360	0
89	20240430	180700	484127790	9360	9360	9360	9360	0
90	20240430	180600	484127790	9360	9360	9360	9360	0
91	20240430	180500	484127790	9360	9360	9360	9360	0
92	20240430	180400	484127790	9360	9360	9360	9360	1991
93	20240430	180300	484127790	9360	9360	9360	9360	0
94	20240430	180200	484127790	9360	9360	9360	9360	0
95	20240430	180100	484127790	9360	9360	9360	9360	0
96	20240430	180000	484127790	9360	9360	9360	9360	0
97	20240430	175900	484127790	9360	9360	9360	9360	0
98	20240430	175800	484127790	9360	9360	9360	9360	0
99	20240430	175700	484127790	9360	9360	9360	9360	0
100	20240430	175600	484127790	9360	9360	9360	9360	0
101	20240430	175500	484127790	9360	9360	9360	9360	0
102	20240430	175400	484127790	9360	9360	9360	9360	0
103	20240430	175300	484127790	9360	9360	9360	9360	0
104	20240430	175200	484127790	9360	9360	9360	9360	0
105	20240430	175100	484127790	9360	9360	9360	9360	0
106	20240430	175000	484127790	9360	9360	9360	9360	0
107	20240430	174900	484127790	9360	9360	9360	9360	0
108	20240430	174800	484127790	9360	9360	9360	9360	0
109	20240430	174700	484127790	9360	9360	9360	9360	0
110	20240430	174600	484127790	9360	9360	9360	9360	0
111	20240430	174500	484127790	9360	9360	9360	9360	0
112	20240430	174400	484127790	9360	9360	9360	9360	0
113	20240430	174300	484127790	9360	9360	9360	9360	0
114	20240430	174200	484127790	9360	9360	9360	9360	0
115	20240430	174100	484127790	9360	9360	9360	9360	0
116	20240430	174000	484127790	9360	9360	9360	9360	0
117	20240430	173900	484127790	9360	9360	9360	9360	0
118	20240430	173800	484127790	9360	9360	9360	9360	0
119	20240430	173700	484127790	9360	9360	9360	9360	0
120	20240430	173600	484127790	9360	9360	9360	9360	0
121	20240430	173500	484127790	9360	9360	9360	9360	0
122	20240430	173400	484127790	9360	9360	9360	9360	1991
123	20240430	173300	484127790	9360	9360	9360	9360	0
124	20240430	173200	484127790	9360	9360	9360	9360	0
125	20240430	173100	484127790	9360	9360	9360	9360	0
126	20240430	173000	484127790	9360	9360	9360	9360	0
127	20240430	172900	484127790	9360	9360	9360	9360	0
128	20240430	172800	484127790	9360	9360	9360	9360	0
129	20240430	172700	484127790	9360	9360	9360	9360	0
130	20240430	172600	484127790	9360	9360	9360	9360	0
131	20240430	172500	484127790	9360	9360	9360	9360	0
132	20240430	172400	484127790	9360	9360	9360	9360	0
133	20240430	172300	484127790	9360	9360	9360	9360	0
134	20240430	172200	484127790	9360	9360	9360	9360	0
135	20240430	172100	484127790	9360	9360	9360	9360	0
136	20240430	172000	484127790	9360	9360	9360	9360	0
137	20240430	171900	484127790	9360	9360	9360	9360	0
138	20240430	171800	484127790	9360	9360	9360	9360	0
139	20240430	171700	484127790	9360	9360	9360	9360	0
140	20240430	171600	484127790	9360	9360	9360	9360	0
141	20240430	171500	484127790	9360	9360	9360	9360	0
142	20240430	171400	484127790	9360	9360	9360	9360	0
143	20240430	171300	484127790	9360	9360	9360	9360	0
144	20240430	171200	484127790	9360	9360	9360	9360	0
145	20240430	171100	484127790	9360	9360	9360	9360	0
146	20240430	171000	484127790	9360	9360	9360	9360	0
147	20240430	170900	484127790	9360	9360	9360	9360	0
148	20240430	170800	484127790	9360	9360	9360	9360	0
149	20240430	170700	484127790	9360	9360	9360	9360	0
150	20240430	170600	484127790	9360	9360	9360	9360	0
151	20240430	170500	484127790	9360	9360	9360	9360	0
152	20240430	170400	484127790	9360	9360	9360	9360	1991
153	20240430	170300	484127790	9360	9360	9360	9360	0
154	20240430	170200	484127790	9360	9360	9360	9360	0
155	20240430	170100	484127790	9360	9360	9360	9360	0
156	20240430	170000	484127790	9360	9360	9360	9360	0
157	20240430	165900	484127790	9360	9360	9360	9360	0
158	20240430	165800	484127790	9360	9360	9360	9360	0
159	20240430	165700	484127790	9360	9360	9360	9360	0
160	20240430	165600	484127790	9360	9360	9360	9360	0
161	20240430	165500	484127790	9360	9360	9360	9360	0
162	20240430	165400	484127790	9360	9360	9360	9360	0
163	20240430	165300	484127790	9360	9360	9360	9360	0
164	20240430	165200	484127790	9360	9360	9360	9360	0
165	20240430	165100	484127790	9360	9360	9360	9360	0
166	20240430	165000	484127790	9360	9360	9360	9360	0
167	20240430	164900	484127790	9360	9360	9360	9360	0
168	20240430	164800	484127790	9360	9360	9360	9360	0
169	20240430	164700	484127790	9360	9360	9360	9360	0
170	20240430	164600	484127790	9360	9360	9360	9360	0
171	20240430	164500	484127790	9360	9360	9360	9360	0
172	20240430	164400	484127790	9360	9360	9360	9360	0
173	20240430	164300	484127790	9360	9360	9360	9360	0
174	20240430	164200	484127790	9360	9360	9360	9360	0
175	20240430	164100	484127790	9360	9360	9360	9360	0
176	20240430	164000	484127790	9360	9360	9360	9360	0
177	20240430	163900	484127790	9360	9360	9360	9360	0
178	20240430	163800	484127790	9360	9360	9360	9360	0
179	20240430	163700	484127790	9360	9360	9360	9360	0
180	20240430	163600	484127790	9360	9360	9360	9360	0
181	20240430	163500	484127790	9360	9360	9360	9360	0
182	20240430	163400	484127790	9360	9360	9360	9360	1991
183	20240430	163300	484127790	9360	9360	9360	9360	0
184	20240430	163200	484127790	9360	9360	9360	9360	0
185	20240430	163100	484127790	9360	9360	9360	9360	0
186	20240430	163000	484127790	9360	9360	9360	9360	0
187	20240430	162900	484127790	9360	9360	9360	9360	0
188	20240430	162800	484127790	9360	9360	9360	9360	0
189	20240430	162700	484127790	9360	9360	9360	9360	0
190	20240430	162600	484127790	9360	9360	9360	9360	0
191	20240430	162500	484127790	9360	9360	9360	9360	0
192	20240430	162400	484127790	9360	9360	9360	9360	0
193	20240430	162300	484127790	9360	9360	9360	9360	0
194	20240430	162200	484127790	9360	9360	9360	9360	0
195	20240430	162100	484127790	9360	9360	9360	9360	0
196	20240430	162000	484127790	9360	9360	9360	9360	0
197	20240430	161900	484127790	9360	9360	9360	9360	0
198	20240430	161800	484127790	9360	9360	9360	9360	0
199	20240430	161700	484127790	9360	9360	9360	9360	0
200	20240430	161600	484127790	9360	9360	9360	9360	0
201	20240430	161500	484127790	9360	9360	9360	9360	0
202	20240430	161400	484127790	9360	9360	9360	9360	0
203	20240430	161300	484127790	9360	9360	9360	9360	0
204	20240430	161200	484127790	9360	9360	9360	9360	0
205	20240430	161100	484127790	9360	9360	9360	9360	0
206	20240430	161000	484127790	9360	9360	9360	9360	0
207	20240430	160900	484127790	9360	9360	9360	9360	0
208	20240430	160800	484127790	9360	9360	9360	9360	0
209	20240430	160700	484127790	9360	9360	9360	9360	0
210	20240430	160600	484127790	9360	9360	9360	9360	0
211	20240430	160500	484127790	9360	9360	9360	9360	0
212	20240430	160400	484127790	9360	9360	9360	9360	1991
213	20240430	160300	484127790	9360	9360	9360	9360	0
214	20240430	160200	484127790	9360	9360	9360	9360	0
215	20240430	160100	484127790	9360	9360	9360	9360	0
216	20240430	160000	484127790	9360	9360	9360	9360	0
217	20240430	155900	484127790	9360	9360	9360	9360	0
218	20240430	155800	484127790	9360	9360	9360	9360	0
219	20240430	155700	484127790	9360	9360	9360	9360	0
220	20240430	155600	484127790	9360	9360	9360	9360	0
221	20240430	155500	484127790	9360	9360	9360	9360	0
222	20240430	155400	484127790	9360	9360	9360	9360	0
223	20240430	155300	484127790	9360	9360	9360	9360	0
224	20240430	155200	484127790	9360	9360	9360	9360	0
225	20240430	155100	484127790	9360	9360	9360	9360	0
226	20240430	155000	484127790	9360	9360	9360	9360	0
227	20240430	154900	484127790	9360	9360	9360	9360	0
228	20240430	154800	484127790	9360	9360	9360	9360	0
229	20240430	154700	484127790	9360	9360	9360	9360	0
230	20240430	154600	484127790	9360	9360	9360	9360	0
231	20240430	154500	484127790	9360	9360	9360	9360	0
232	20240430	154400	484127790	9360	9360	9360	9360	0
233	20240430	154300	484127790	9360	9360	9360	9360	0
234	20240430	154200	484127790	9360	9360	9360	9360	0
235	20240430	154100	484127790	9360	9360	9360	9360	0
236	20240430	154000	484127790	9360	9360	9360	9360	0
237	20240430	153900	484127790	9360	9360	9360	9360	0
238	20240430	153800	484127790	9360	9360	9360	9360	0
239	20240430	153700	484127790	9360	9360	9360	9360	0
240	20240430	153600	484127790	9360	9360	9360	9360	0
241	20240430	153500	484127790	9360	9360	9360	9360	0
242	20240430	153400	484127790	9360	9360	9360	9360	1991
243	20240430	153300	484127790	9360	9360	9360	9360	0
244	20240430	153200	484127790	9360	9360	9360	9360	0
245	20240430	153100	484127790	9360	9360	9360	9360	0
246	20240430	153000	484127790	9360	9360	9360	9360	1991
247	20240430	152900	465492030	9410	9410	9410	9410	0
248	20240430	152800	465492030	9410	9410	9410	9410	0
249	20240430	152700	465492030	9410	9410	9410	9410	0
250	20240430	152600	465492030	9410	9410	9410	9410	0
251	20240430	152500	465492030	9410	9410	9410	9410	0
252	20240430	152400	465492030	9410	9410	9410	9410	0
253	20240430	152300	465492030	9410	9410	9410	9410	0
254	20240430	152200	465492030	9410	9410	9410	9410	0
255	20240430	152100	465492030	9410	9410	9410	9410	0
256	20240430	152000	465492030	9410	9410	9410	9410	0
257	20240430	151900	465492030	9410	9420	9420	9370	494
258	20240430	151800	460849090	9420	9420	9420	9420	154
259	20240430	151700	459398410	9410	9460	9470	9410	9
260	20240430	151600	459313430	9440	9400	9440	9400	145
261	20240430	151500	457949870	9410	9370	9410	9340	116
262	20240430	151400	456864040	9420	9420	9420	9420	1
263	20240430	151300	456854620	9440	9440	9440	9440	0
264	20240430	151200	456854620	9440	9440	9440	9440	0
265	20240430	151100	456854620	9440	9440	9440	9440	8
266	20240430	151000	456779100	9380	9450	9450	9380	1618
267	20240430	150900	441543550	9500	9500	9500	9500	0
268	20240430	150800	441543550	9500	9500	9500	9500	2
269	20240430	150700	441524550	9430	9430	9430	9430	0
270	20240430	150600	441524550	9430	9430	9430	9430	0
271	20240430	150500	441524550	9430	9430	9430	9430	0
272	20240430	150400	441524550	9430	9460	9560	9430	226
273	20240430	150300	439382780	9400	9400	9400	9400	40
274	20240430	150200	439006780	9460	9460	9460	9460	172
275	20240430	150100	437379660	9460	9420	9460	9420	2597
276	20240430	150000	412863490	9420	9360	9420	9360	1908
277	20240430	145900	394923880	9360	9360	9360	9360	1
278	20240430	145800	394914520	9320	9320	9320	9320	0
279	20240430	145700	394914520	9320	9350	9350	9320	25
280	20240430	145600	394680920	9350	9360	9360	9350	21
281	20240430	145500	394484560	9350	9320	9350	9320	397
282	20240430	145400	390776130	9340	9340	9340	9340	0
283	20240430	145300	390776130	9340	9340	9340	9340	1
284	20240430	145200	390766790	9310	9310	9310	9310	0
285	20240430	145100	390766790	9310	9310	9310	9310	2
286	20240430	145000	390748170	9350	9310	9360	9310	565
287	20240430	144900	385475530	9310	9310	9310	9310	5
288	20240430	144800	385428980	9260	9260	9260	9260	0
289	20240430	144700	385428980	9260	9260	9260	9260	0
290	20240430	144600	385428980	9260	9290	9290	9260	1292
291	20240430	144500	373454810	9320	9320	9320	9320	0
292	20240430	144400	373454810	9320	9320	9320	9320	0
293	20240430	144300	373454810	9320	9320	9320	9320	0
294	20240430	144200	373454810	9320	9320	9320	9320	0
295	20240430	144100	373454810	9320	9320	9320	9320	117
296	20240430	144000	372364370	9320	9320	9320	9320	11
297	20240430	143900	372261850	9320	9320	9320	9320	1
298	20240430	143800	372252530	9310	9300	9310	9300	253
299	20240430	143700	369897380	9290	9290	9290	9290	0
300	20240430	143600	369897380	9290	9300	9300	9290	6
301	20240430	143500	369841620	9310	9310	9310	9310	1
302	20240430	143400	369832310	9270	9270	9270	9270	0
303	20240430	143300	369832310	9270	9280	9280	9270	217
304	20240430	143200	367818850	9280	9290	9290	9280	77
305	20240430	143100	367104190	9290	9290	9290	9290	80
306	20240430	143000	366360990	9300	9310	9310	9300	482
307	20240430	142900	361877290	9310	9310	9310	9310	0
308	20240430	142800	361877290	9310	9310	9310	9310	2
309	20240430	142700	361858670	9310	9310	9310	9310	0
310	20240430	142600	361858670	9310	9310	9310	9310	0
311	20240430	142500	361858670	9310	9310	9310	9310	5
312	20240430	142400	361812120	9310	9310	9310	9310	0
313	20240430	142300	361812120	9310	9310	9310	9310	0
314	20240430	142200	361812120	9310	9310	9310	9310	0
315	20240430	142100	361812120	9310	9310	9310	9310	0
316	20240430	142000	361812120	9310	9310	9310	9310	0
317	20240430	141900	361812120	9310	9310	9310	9310	11
318	20240430	141800	361709710	9310	9310	9310	9310	9
319	20240430	141700	361625920	9300	9300	9300	9300	0
320	20240430	141600	361625920	9300	9300	9300	9300	0
321	20240430	141500	361625920	9300	9300	9300	9300	0
322	20240430	141400	361625920	9300	9300	9300	9300	0
323	20240430	141300	361625920	9300	9310	9310	9300	7
324	20240430	141200	361560760	9310	9310	9310	9310	4
325	20240430	141100	361523520	9280	9280	9280	9280	0
326	20240430	141000	361523520	9280	9310	9310	9280	173
327	20240430	140900	359917020	9310	9310	9310	9310	1
328	20240430	140800	359907710	9310	9310	9310	9310	10
329	20240430	140700	359814610	9310	9310	9310	9310	28
330	20240430	140600	359553930	9310	9290	9310	9290	50
331	20240430	140500	359088830	9280	9280	9280	9280	200
332	20240430	140400	357232830	9280	9280	9280	9280	0
333	20240430	140300	357232830	9280	9280	9280	9280	7
334	20240430	140200	357167870	9280	9280	9280	9280	0
335	20240430	140100	357167870	9280	9280	9280	9280	0
336	20240430	140000	357167870	9280	9280	9280	9280	10
337	20240430	135900	357075070	9280	9280	9280	9280	0
338	20240430	135800	357075070	9280	9280	9280	9280	33
339	20240430	135700	356768830	9280	9280	9280	9280	0
340	20240430	135600	356768830	9280	9290	9290	9280	186
341	20240430	135500	355042450	9260	9260	9260	9260	0
342	20240430	135400	355042450	9260	9260	9260	9260	100
343	20240430	135300	354116450	9260	9260	9260	9260	0
344	20240430	135200	354116450	9260	9290	9290	9260	398
345	20240430	135100	350422520	9300	9290	9300	9290	715
346	20240430	135000	343776410	9290	9280	9290	9260	1308
347	20240430	134900	331649660	9290	9290	9290	9290	118
348	20240430	134800	330553440	9290	9290	9290	9290	132
349	20240430	134700	329327160	9280	9280	9280	9280	2
350	20240430	134600	329308600	9280	9280	9280	9280	0
351	20240430	134500	329308600	9280	9280	9280	9280	0
352	20240430	134400	329308600	9280	9310	9310	9280	975
353	20240430	134300	320249400	9310	9310	9310	9310	11
354	20240430	134200	320146990	9310	9310	9310	9310	21
355	20240430	134100	319951480	9310	9310	9310	9310	1
356	20240430	134000	319942170	9310	9310	9310	9310	2
357	20240430	133900	319923550	9310	9310	9310	9310	0
358	20240430	133800	319923550	9310	9310	9310	9310	0
359	20240430	133700	319923550	9310	9310	9310	9310	107
360	20240430	133600	318927380	9300	9300	9300	9300	128
361	20240430	133500	317736980	9310	9310	9310	9310	0
362	20240430	133400	317736980	9310	9310	9310	9300	30
363	20240430	133300	317457790	9310	9310	9310	9310	0
364	20240430	133200	317457790	9310	9310	9310	9310	200
365	20240430	133100	315595790	9310	9310	9310	9310	50
366	20240430	133000	315130290	9310	9310	9320	9310	307
367	20240430	132900	312272110	9310	9310	9310	9310	1
368	20240430	132800	312262800	9310	9310	9310	9310	0
369	20240430	132700	312262800	9310	9320	9320	9310	278
370	20240430	132600	309674610	9320	9320	9320	9320	0
371	20240430	132500	309674610	9320	9320	9320	9320	320
372	20240430	132400	306692210	9340	9340	9340	9340	0
373	20240430	132300	306692210	9340	9340	9340	9340	10
374	20240430	132200	306598810	9340	9350	9350	9310	3760
375	20240430	132100	271564390	9340	9340	9340	9340	53
376	20240430	132000	271069370	9340	9340	9340	9340	0
377	20240430	131900	271069370	9340	9340	9340	9340	2
378	20240430	131800	271050690	9340	9340	9340	9340	0
379	20240430	131700	271050690	9340	9340	9340	9340	0
380	20240430	131600	271050690	9340	9340	9340	9340	0
381	20240430	131500	271050690	9340	9340	9340	9340	0
382	20240430	131400	271050690	9340	9340	9340	9340	0
383	20240430	131300	271050690	9340	9340	9340	9340	0
384	20240430	131200	271050690	9340	9340	9340	9340	0
385	20240430	131100	271050690	9340	9340	9340	9340	0
386	20240430	131000	271050690	9340	9340	9340	9340	0
387	20240430	130900	271050690	9340	9340	9340	9340	11
388	20240430	130800	270947950	9340	9340	9340	9340	5
389	20240430	130700	270901250	9340	9340	9340	9340	13
390	20240430	130600	270779830	9340	9340	9340	9340	0
391	20240430	130500	270779830	9340	9340	9340	9340	323
392	20240430	130400	267763010	9340	9340	9340	9340	0
393	20240430	130300	267763010	9340	9340	9340	9340	0
394	20240430	130200	267763010	9340	9340	9340	9340	0
395	20240430	130100	267763010	9340	9340	9340	9340	0
396	20240430	130000	267763010	9340	9340	9340	9340	0
397	20240430	125900	267763010	9340	9340	9340	9340	22
398	20240430	125800	267557530	9340	9340	9340	9340	0
399	20240430	125700	267557530	9340	9340	9340	9340	6
400	20240430	125600	267501490	9340	9340	9340	9340	0
401	20240430	125500	267501490	9340	9340	9340	9340	0
402	20240430	125400	267501490	9340	9340	9340	9340	0
403	20240430	125300	267501490	9340	9340	9340	9340	0
404	20240430	125200	267501490	9340	9340	9340	9340	0
405	20240430	125100	267501490	9340	9340	9340	9340	12
406	20240430	125000	267389410	9390	9390	9390	9390	0
407	20240430	124900	267389410	9390	9390	9390	9390	0
408	20240430	124800	267389410	9390	9390	9390	9390	0
409	20240430	124700	267389410	9390	9360	9390	9330	986
410	20240430	124600	258181270	9370	9370	9370	9370	0
411	20240430	124500	258181270	9370	9370	9370	9370	7
412	20240430	124400	258115680	9370	9370	9370	9370	0
413	20240430	124300	258115680	9370	9370	9370	9370	0
414	20240430	124200	258115680	9370	9370	9370	9370	0
415	20240430	124100	258115680	9370	9370	9370	9370	0
416	20240430	124000	258115680	9370	9370	9370	9370	0
417	20240430	123900	258115680	9370	9370	9370	9370	0
418	20240430	123800	258115680	9370	9370	9370	9370	0
419	20240430	123700	258115680	9370	9370	9370	9370	0
420	20240430	123600	258115680	9370	9370	9370	9370	1
421	20240430	123500	258106310	9360	9360	9360	9360	0
422	20240430	123400	258106310	9360	9360	9360	9360	0
423	20240430	123300	258106310	9360	9360	9360	9360	0
424	20240430	123200	258106310	9360	9360	9360	9360	0
425	20240430	123100	258106310	9360	9360	9360	9360	0
426	20240430	123000	258106310	9360	9370	9370	9360	347
427	20240430	122900	254857670	9400	9380	9400	9380	2
428	20240430	122800	254838890	9380	9380	9380	9380	0
429	20240430	122700	254838890	9380	9380	9380	9380	68
430	20240430	122600	254201050	9380	9380	9380	9380	0
431	20240430	122500	254201050	9380	9380	9380	9380	0
432	20240430	122400	254201050	9380	9390	9390	9380	20
433	20240430	122300	254013320	9400	9400	9400	9400	0
434	20240430	122200	254013320	9400	9400	9400	9400	0
435	20240430	122100	254013320	9400	9400	9400	9400	7
436	20240430	122000	253947520	9390	9390	9390	9390	0
437	20240430	121900	253947520	9390	9390	9390	9390	46
438	20240430	121800	253515580	9380	9380	9380	9380	0
439	20240430	121700	253515580	9380	9380	9380	9380	0
440	20240430	121600	253515580	9380	9380	9380	9380	0
441	20240430	121500	253515580	9380	9380	9380	9380	0
442	20240430	121400	253515580	9380	9380	9380	9380	0
443	20240430	121300	253515580	9380	9380	9380	9380	0
444	20240430	121200	253515580	9380	9380	9380	9380	0
445	20240430	121100	253515580	9380	9370	9380	9370	106
446	20240430	121000	252521940	9370	9370	9370	9370	0
447	20240430	120900	252521940	9370	9370	9370	9370	0
448	20240430	120800	252521940	9370	9370	9370	9370	0
449	20240430	120700	252521940	9370	9370	9370	9370	0
450	20240430	120600	252521940	9370	9370	9370	9370	0
451	20240430	120500	252521940	9370	9370	9370	9370	0
452	20240430	120400	252521940	9370	9370	9370	9370	5
453	20240430	120300	252475090	9360	9360	9360	9360	1
454	20240430	120200	252465730	9360	9370	9370	9360	51
455	20240430	120100	251987870	9370	9370	9370	9370	5
456	20240430	120000	251941020	9370	9370	9370	9370	0
457	20240430	115900	251941020	9370	9370	9370	9370	45
458	20240430	115800	251519370	9370	9360	9370	9360	45
459	20240430	115700	251098020	9360	9360	9360	9360	2
460	20240430	115600	251079300	9360	9360	9360	9360	8
461	20240430	115500	251004420	9360	9360	9360	9360	30
462	20240430	115400	250723620	9360	9360	9360	9360	0
463	20240430	115300	250723620	9360	9360	9360	9360	1
464	20240430	115200	250714260	9360	9360	9360	9360	0
465	20240430	115100	250714260	9360	9360	9360	9360	6
466	20240430	115000	250658100	9370	9370	9370	9370	0
467	20240430	114900	250658100	9370	9370	9370	9370	51
468	20240430	114800	250180230	9370	9370	9370	9370	1
469	20240430	114700	250170860	9360	9360	9360	9360	16
470	20240430	114600	250021100	9380	9380	9380	9380	0
471	20240430	114500	250021100	9380	9380	9380	9380	1
472	20240430	114400	250011720	9380	9390	9390	9380	2
473	20240430	114300	249992950	9400	9400	9400	9400	0
474	20240430	114200	249992950	9400	9400	9400	9400	0
475	20240430	114100	249992950	9400	9400	9400	9400	0
476	20240430	114000	249992950	9400	9400	9400	9400	0
477	20240430	113900	249992950	9400	9400	9400	9400	0
478	20240430	113800	249992950	9400	9400	9400	9400	0
479	20240430	113700	249992950	9400	9400	9400	9400	3
480	20240430	113600	249964750	9400	9400	9400	9400	0
481	20240430	113500	249964750	9400	9400	9400	9400	0
482	20240430	113400	249964750	9400	9400	9400	9400	133
483	20240430	113300	248714550	9400	9400	9400	9400	107
484	20240430	113200	247708750	9400	9360	9400	9350	427
485	20240430	113100	243699440	9360	9360	9360	9360	0
486	20240430	113000	243699440	9360	9360	9360	9360	0
487	20240430	112900	243699440	9360	9350	9360	9350	499
488	20240430	112800	239033360	9360	9360	9360	9360	8
489	20240430	112700	238958480	9360	9360	9360	9360	1
490	20240430	112600	238949120	9360	9360	9360	9360	11
491	20240430	112500	238846160	9360	9360	9360	9360	0
492	20240430	112400	238846160	9360	9360	9360	9360	159
493	20240430	112300	237357920	9360	9360	9360	9360	30
494	20240430	112200	237077120	9360	9360	9360	9360	550
495	20240430	112100	231929120	9360	9390	9390	9360	994
496	20240430	112000	222610940	9390	9390	9390	9390	0
497	20240430	111900	222610940	9390	9390	9390	9390	0
498	20240430	111800	222610940	9390	9400	9410	9390	758
499	20240430	111700	215485930	9410	9410	9410	9410	37
500	20240430	111600	215137760	9410	9410	9410	9410	0
501	20240430	111500	215137760	9410	9410	9410	9410	0
502	20240430	111400	215137760	9410	9410	9410	9410	0
503	20240430	111300	215137760	9410	9410	9410	9410	0
504	20240430	111200	215137760	9410	9410	9410	9410	55
505	20240430	111100	214620210	9450	9450	9450	9450	0
506	20240430	111000	214620210	9450	9450	9450	9450	0
507	20240430	110900	214620210	9450	9450	9450	9450	0
508	20240430	110800	214620210	9450	9450	9450	9450	0
509	20240430	110700	214620210	9450	9450	9450	9450	0
510	20240430	110600	214620210	9450	9450	9450	9450	11
511	20240430	110500	214516260	9400	9400	9400	9400	0
512	20240430	110400	214516260	9400	9400	9400	9400	0
513	20240430	110300	214516260	9400	9400	9400	9400	0
514	20240430	110200	214516260	9400	9400	9400	9400	100
515	20240430	110100	213576260	9450	9450	9450	9450	0
516	20240430	110000	213576260	9450	9450	9450	9450	0
517	20240430	105900	213576260	9450	9450	9450	9450	1
518	20240430	105800	213566810	9400	9400	9400	9400	65
519	20240430	105700	212955810	9400	9400	9400	9400	1
520	20240430	105600	212946410	9400	9400	9400	9400	0
521	20240430	105500	212946410	9400	9400	9400	9400	0
522	20240430	105400	212946410	9400	9400	9400	9400	0
523	20240430	105300	212946410	9400	9400	9400	9400	0
524	20240430	105200	212946410	9400	9410	9410	9400	99
525	20240430	105100	212015710	9410	9410	9410	9410	0
526	20240430	105000	212015710	9410	9410	9410	9410	22
527	20240430	104900	211808690	9410	9410	9410	9410	0
528	20240430	104800	211808690	9410	9420	9420	9410	91
529	20240430	104700	210951830	9410	9410	9410	9410	0
530	20240430	104600	210951830	9410	9410	9410	9410	0
531	20240430	104500	210951830	9410	9410	9410	9410	0
532	20240430	104400	210951830	9410	9410	9410	9410	0
533	20240430	104300	210951830	9410	9410	9410	9410	0
534	20240430	104200	210951830	9410	9410	9410	9410	0
535	20240430	104100	210951830	9410	9420	9420	9410	20
536	20240430	104000	210763550	9410	9410	9410	9410	0
537	20240430	103900	210763550	9410	9410	9410	9410	0
538	20240430	103800	210763550	9410	9410	9410	9410	0
539	20240430	103700	210763550	9410	9410	9410	9410	1
540	20240430	103600	210754140	9400	9400	9400	9400	0
541	20240430	103500	210754140	9400	9400	9400	9400	0
542	20240430	103400	210754140	9400	9400	9400	9400	0
543	20240430	103300	210754140	9400	9400	9400	9400	40
544	20240430	103200	210378140	9400	9400	9400	9400	300
545	20240430	103100	207558140	9400	9400	9400	9400	0
546	20240430	103000	207558140	9400	9420	9420	9400	838
547	20240430	102900	199676230	9460	9460	9460	9460	0
548	20240430	102800	199676230	9460	9460	9460	9460	0
549	20240430	102700	199676230	9460	9460	9460	9460	0
550	20240430	102600	199676230	9460	9460	9460	9460	0
551	20240430	102500	199676230	9460	9460	9460	9460	0
552	20240430	102400	199676230	9460	9460	9460	9460	0
553	20240430	102300	199676230	9460	9460	9460	9460	65
554	20240430	102200	199061330	9460	9460	9460	9460	0
555	20240430	102100	199061330	9460	9460	9460	9460	0
556	20240430	102000	199061330	9460	9460	9460	9460	3
557	20240430	101900	199032950	9460	9460	9460	9460	30
558	20240430	101800	198749150	9420	9420	9420	9420	1
559	20240430	101700	198739730	9460	9460	9460	9460	0
560	20240430	101600	198739730	9460	9460	9460	9460	0
561	20240430	101500	198739730	9460	9460	9460	9460	30
562	20240430	101400	198455930	9460	9460	9460	9460	1
563	20240430	101300	198446470	9400	9400	9400	9400	0
564	20240430	101200	198446470	9400	9400	9400	9400	0
565	20240430	101100	198446470	9400	9420	9420	9400	109
566	20240430	101000	197419870	9420	9420	9420	9420	0
567	20240430	100900	197419870	9420	9420	9420	9420	0
568	20240430	100800	197419870	9420	9400	9420	9400	887
569	20240430	100700	189075070	9400	9390	9400	9390	79
570	20240430	100600	188332960	9390	9390	9390	9390	0
571	20240430	100500	188332960	9390	9390	9390	9390	0
572	20240430	100400	188332960	9390	9390	9390	9390	175
573	20240430	100300	186689710	9400	9400	9400	9400	10
574	20240430	100200	186595710	9400	9400	9400	9400	1
575	20240430	100100	186586310	9400	9390	9400	9380	499
576	20240430	100000	181903490	9410	9410	9410	9410	3
577	20240430	095900	181875260	9380	9380	9380	9380	0
578	20240430	095800	181875260	9380	9380	9380	9380	1185
579	20240430	095700	170759960	9380	9410	9410	9380	130
580	20240430	095600	169540530	9380	9380	9380	9380	0
581	20240430	095500	169540530	9380	9380	9380	9380	0
582	20240430	095400	169540530	9380	9380	9380	9380	27
583	20240430	095300	169287270	9410	9410	9410	9410	0
584	20240430	095200	169287270	9410	9410	9410	9400	387
585	20240430	095100	165645610	9410	9410	9410	9410	0
586	20240430	095000	165645610	9410	9400	9410	9370	560
587	20240430	094900	160377310	9370	9370	9370	9370	0
588	20240430	094800	160377310	9370	9370	9370	9370	200
589	20240430	094700	158503310	9370	9380	9380	9370	886
590	20240430	094600	150200390	9380	9390	9390	9380	159
591	20240430	094500	148707640	9390	9390	9390	9390	20
592	20240430	094400	148519840	9400	9410	9410	9400	131
593	20240430	094300	147288430	9400	9400	9400	9400	217
594	20240430	094200	145248630	9400	9410	9410	9400	353
595	20240430	094100	141928620	9420	9420	9420	9420	502
596	20240430	094000	137199780	9420	9420	9420	9420	20
597	20240430	093900	137011380	9410	9420	9420	9410	54
598	20240430	093800	136502930	9480	9480	9480	9480	0
599	20240430	093700	136502930	9480	9480	9480	9480	0
600	20240430	093600	136502930	9480	9480	9480	9480	0
601	20240430	093500	136502930	9480	9470	9480	9470	74
602	20240430	093400	135801440	9480	9480	9480	9480	0
603	20240430	093300	135801440	9480	9410	9480	9410	500
604	20240430	093200	131081290	9460	9460	9460	9460	0
605	20240430	093100	131081290	9460	9460	9460	9460	6
606	20240430	093000	131024530	9460	9460	9460	9460	0
607	20240430	092900	131024530	9460	9440	9460	9440	465
608	20240430	092800	126630140	9450	9450	9450	9450	0
609	20240430	092700	126630140	9450	9450	9450	9450	1
610	20240430	092600	126620690	9380	9410	9410	9380	1203
611	20240430	092500	115320920	9460	9460	9460	9460	0
612	20240430	092400	115320920	9460	9460	9460	9460	0
613	20240430	092300	115320920	9460	9460	9460	9460	28
614	20240430	092200	115056040	9390	9390	9390	9390	3
615	20240430	092100	115027870	9380	9470	9470	9360	3292
616	20240430	092000	84138200	9500	9500	9500	9500	0
617	20240430	091900	84138200	9500	9480	9500	9480	353
618	20240430	091800	80785770	9480	9480	9480	9480	5
619	20240430	091700	80738370	9470	9430	9470	9430	519
620	20240430	091600	75844040	9420	9420	9420	9420	0
621	20240430	091500	75844040	9420	9420	9420	9420	165
622	20240430	091400	74289740	9410	9420	9420	9410	60
623	20240430	091300	73724790	9420	9420	9420	9420	0
624	20240430	091200	73724790	9420	9420	9420	9420	3
625	20240430	091100	73696530	9420	9420	9420	9420	343
626	20240430	091000	70465470	9470	9430	9470	9400	1470
627	20240430	090900	56639270	9410	9420	9430	9410	261
628	20240430	090800	54180870	9430	9440	9440	9430	182
629	20240430	090700	52464470	9440	9440	9440	9440	355
630	20240430	090600	49113270	9440	9450	9450	9440	898
631	20240430	090500	40632150	9450	9450	9560	9450	1346
632	20240430	090400	27890330	9450	9480	9480	9450	153
633	20240430	090300	26442600	9500	9500	9500	9500	504
634	20240430	090200	21654600	9490	9460	9490	9460	270
635	20240430	090100	19099520	9460	9480	9480	9460	113
636	20240430	090000	18029040	9480	9580	9580	9480	1813