KissMeData/083470/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	195600	90482538	1859	1859	1859	1859	1015
3	20240430	195500	90482538	1859	1859	1859	1859	0
4	20240430	195400	90482538	1859	1859	1859	1859	0
5	20240430	195300	90482538	1859	1859	1859	1859	0
6	20240430	195200	90482538	1859	1859	1859	1859	0
7	20240430	195100	90482538	1859	1859	1859	1859	0
8	20240430	195000	90482538	1859	1859	1859	1859	0
9	20240430	194900	90482538	1859	1859	1859	1859	0
10	20240430	194800	90482538	1859	1859	1859	1859	0
11	20240430	194700	90482538	1859	1859	1859	1859	0
12	20240430	194600	90482538	1859	1859	1859	1859	0
13	20240430	194500	90482538	1859	1859	1859	1859	0
14	20240430	194400	90482538	1859	1859	1859	1859	0
15	20240430	194300	90482538	1859	1859	1859	1859	0
16	20240430	194200	90482538	1859	1859	1859	1859	0
17	20240430	194100	90482538	1859	1859	1859	1859	0
18	20240430	194000	90482538	1859	1859	1859	1859	0
19	20240430	193900	90482538	1859	1859	1859	1859	0
20	20240430	193800	90482538	1859	1859	1859	1859	0
21	20240430	193700	90482538	1859	1859	1859	1859	0
22	20240430	193600	90482538	1859	1859	1859	1859	0
23	20240430	193500	90482538	1859	1859	1859	1859	0
24	20240430	193400	90482538	1859	1859	1859	1859	0
25	20240430	193300	90482538	1859	1859	1859	1859	0
26	20240430	193200	90482538	1859	1859	1859	1859	0
27	20240430	193100	90482538	1859	1859	1859	1859	0
28	20240430	193000	90482538	1859	1859	1859	1859	0
29	20240430	192900	90482538	1859	1859	1859	1859	0
30	20240430	192800	90482538	1859	1859	1859	1859	0
31	20240430	192700	90482538	1859	1859	1859	1859	0
32	20240430	192600	90482538	1859	1859	1859	1859	1015
33	20240430	192500	90482538	1859	1859	1859	1859	0
34	20240430	192400	90482538	1859	1859	1859	1859	0
35	20240430	192300	90482538	1859	1859	1859	1859	0
36	20240430	192200	90482538	1859	1859	1859	1859	0
37	20240430	192100	90482538	1859	1859	1859	1859	0
38	20240430	192000	90482538	1859	1859	1859	1859	0
39	20240430	191900	90482538	1859	1859	1859	1859	0
40	20240430	191800	90482538	1859	1859	1859	1859	0
41	20240430	191700	90482538	1859	1859	1859	1859	0
42	20240430	191600	90482538	1859	1859	1859	1859	0
43	20240430	191500	90482538	1859	1859	1859	1859	0
44	20240430	191400	90482538	1859	1859	1859	1859	0
45	20240430	191300	90482538	1859	1859	1859	1859	0
46	20240430	191200	90482538	1859	1859	1859	1859	0
47	20240430	191100	90482538	1859	1859	1859	1859	0
48	20240430	191000	90482538	1859	1859	1859	1859	0
49	20240430	190900	90482538	1859	1859	1859	1859	0
50	20240430	190800	90482538	1859	1859	1859	1859	0
51	20240430	190700	90482538	1859	1859	1859	1859	0
52	20240430	190600	90482538	1859	1859	1859	1859	0
53	20240430	190500	90482538	1859	1859	1859	1859	0
54	20240430	190400	90482538	1859	1859	1859	1859	0
55	20240430	190300	90482538	1859	1859	1859	1859	0
56	20240430	190200	90482538	1859	1859	1859	1859	0
57	20240430	190100	90482538	1859	1859	1859	1859	0
58	20240430	190000	90482538	1859	1859	1859	1859	0
59	20240430	185900	90482538	1859	1859	1859	1859	0
60	20240430	185800	90482538	1859	1859	1859	1859	0
61	20240430	185700	90482538	1859	1859	1859	1859	0
62	20240430	185600	90482538	1859	1859	1859	1859	1015
63	20240430	185500	90482538	1859	1859	1859	1859	0
64	20240430	185400	90482538	1859	1859	1859	1859	0
65	20240430	185300	90482538	1859	1859	1859	1859	0
66	20240430	185200	90482538	1859	1859	1859	1859	0
67	20240430	185100	90482538	1859	1859	1859	1859	0
68	20240430	185000	90482538	1859	1859	1859	1859	0
69	20240430	184900	90482538	1859	1859	1859	1859	0
70	20240430	184800	90482538	1859	1859	1859	1859	0
71	20240430	184700	90482538	1859	1859	1859	1859	0
72	20240430	184600	90482538	1859	1859	1859	1859	0
73	20240430	184500	90482538	1859	1859	1859	1859	0
74	20240430	184400	90482538	1859	1859	1859	1859	0
75	20240430	184300	90482538	1859	1859	1859	1859	0
76	20240430	184200	90482538	1859	1859	1859	1859	0
77	20240430	184100	90482538	1859	1859	1859	1859	0
78	20240430	184000	90482538	1859	1859	1859	1859	0
79	20240430	183900	90482538	1859	1859	1859	1859	0
80	20240430	183800	90482538	1859	1859	1859	1859	0
81	20240430	183700	90482538	1859	1859	1859	1859	0
82	20240430	183600	90482538	1859	1859	1859	1859	0
83	20240430	183500	90482538	1859	1859	1859	1859	0
84	20240430	183400	90482538	1859	1859	1859	1859	0
85	20240430	183300	90482538	1859	1859	1859	1859	0
86	20240430	183200	90482538	1859	1859	1859	1859	0
87	20240430	183100	90482538	1859	1859	1859	1859	0
88	20240430	183000	90482538	1859	1859	1859	1859	0
89	20240430	182900	90482538	1859	1859	1859	1859	0
90	20240430	182800	90482538	1859	1859	1859	1859	0
91	20240430	182700	90482538	1859	1859	1859	1859	0
92	20240430	182600	90482538	1859	1859	1859	1859	1015
93	20240430	182500	90482538	1859	1859	1859	1859	0
94	20240430	182400	90482538	1859	1859	1859	1859	0
95	20240430	182300	90482538	1859	1859	1859	1859	0
96	20240430	182200	90482538	1859	1859	1859	1859	0
97	20240430	182100	90482538	1859	1859	1859	1859	0
98	20240430	182000	90482538	1859	1859	1859	1859	0
99	20240430	181900	90482538	1859	1859	1859	1859	0
100	20240430	181800	90482538	1859	1859	1859	1859	0
101	20240430	181700	90482538	1859	1859	1859	1859	0
102	20240430	181600	90482538	1859	1859	1859	1859	0
103	20240430	181500	90482538	1859	1859	1859	1859	0
104	20240430	181400	90482538	1859	1859	1859	1859	0
105	20240430	181300	90482538	1859	1859	1859	1859	0
106	20240430	181200	90482538	1859	1859	1859	1859	0
107	20240430	181100	90482538	1859	1859	1859	1859	0
108	20240430	181000	90482538	1859	1859	1859	1859	0
109	20240430	180900	90482538	1859	1859	1859	1859	0
110	20240430	180800	90482538	1859	1859	1859	1859	0
111	20240430	180700	90482538	1859	1859	1859	1859	0
112	20240430	180600	90482538	1859	1859	1859	1859	0
113	20240430	180500	90482538	1859	1859	1859	1859	0
114	20240430	180400	90482538	1859	1859	1859	1859	0
115	20240430	180300	90482538	1859	1859	1859	1859	0
116	20240430	180200	90482538	1859	1859	1859	1859	0
117	20240430	180100	90482538	1859	1859	1859	1859	0
118	20240430	180000	90482538	1859	1859	1859	1859	0
119	20240430	175900	90482538	1859	1859	1859	1859	0
120	20240430	175800	90482538	1859	1859	1859	1859	0
121	20240430	175700	90482538	1859	1859	1859	1859	0
122	20240430	175600	90482538	1859	1859	1859	1859	1015
123	20240430	175500	90482538	1859	1859	1859	1859	0
124	20240430	175400	90482538	1859	1859	1859	1859	0
125	20240430	175300	90482538	1859	1859	1859	1859	0
126	20240430	175200	90482538	1859	1859	1859	1859	0
127	20240430	175100	90482538	1859	1859	1859	1859	0
128	20240430	175000	90482538	1859	1859	1859	1859	0
129	20240430	174900	90482538	1859	1859	1859	1859	0
130	20240430	174800	90482538	1859	1859	1859	1859	0
131	20240430	174700	90482538	1859	1859	1859	1859	0
132	20240430	174600	90482538	1859	1859	1859	1859	0
133	20240430	174500	90482538	1859	1859	1859	1859	0
134	20240430	174400	90482538	1859	1859	1859	1859	0
135	20240430	174300	90482538	1859	1859	1859	1859	0
136	20240430	174200	90482538	1859	1859	1859	1859	0
137	20240430	174100	90482538	1859	1859	1859	1859	0
138	20240430	174000	90482538	1859	1859	1859	1859	0
139	20240430	173900	90482538	1859	1859	1859	1859	0
140	20240430	173800	90482538	1859	1859	1859	1859	0
141	20240430	173700	90482538	1859	1859	1859	1859	0
142	20240430	173600	90482538	1859	1859	1859	1859	0
143	20240430	173500	90482538	1859	1859	1859	1859	0
144	20240430	173400	90482538	1859	1859	1859	1859	0
145	20240430	173300	90482538	1859	1859	1859	1859	0
146	20240430	173200	90482538	1859	1859	1859	1859	0
147	20240430	173100	90482538	1859	1859	1859	1859	0
148	20240430	173000	90482538	1859	1859	1859	1859	0
149	20240430	172900	90482538	1859	1859	1859	1859	0
150	20240430	172800	90482538	1859	1859	1859	1859	0
151	20240430	172700	90482538	1859	1859	1859	1859	0
152	20240430	172600	90482538	1859	1859	1859	1859	1015
153	20240430	172500	90482538	1859	1859	1859	1859	0
154	20240430	172400	90482538	1859	1859	1859	1859	0
155	20240430	172300	90482538	1859	1859	1859	1859	0
156	20240430	172200	90482538	1859	1859	1859	1859	0
157	20240430	172100	90482538	1859	1859	1859	1859	0
158	20240430	172000	90482538	1859	1859	1859	1859	0
159	20240430	171900	90482538	1859	1859	1859	1859	0
160	20240430	171800	90482538	1859	1859	1859	1859	0
161	20240430	171700	90482538	1859	1859	1859	1859	0
162	20240430	171600	90482538	1859	1859	1859	1859	0
163	20240430	171500	90482538	1859	1859	1859	1859	0
164	20240430	171400	90482538	1859	1859	1859	1859	0
165	20240430	171300	90482538	1859	1859	1859	1859	0
166	20240430	171200	90482538	1859	1859	1859	1859	0
167	20240430	171100	90482538	1859	1859	1859	1859	0
168	20240430	171000	90482538	1859	1859	1859	1859	0
169	20240430	170900	90482538	1859	1859	1859	1859	0
170	20240430	170800	90482538	1859	1859	1859	1859	0
171	20240430	170700	90482538	1859	1859	1859	1859	0
172	20240430	170600	90482538	1859	1859	1859	1859	0
173	20240430	170500	90482538	1859	1859	1859	1859	0
174	20240430	170400	90482538	1859	1859	1859	1859	0
175	20240430	170300	90482538	1859	1859	1859	1859	0
176	20240430	170200	90482538	1859	1859	1859	1859	0
177	20240430	170100	90482538	1859	1859	1859	1859	0
178	20240430	170000	90482538	1859	1859	1859	1859	0
179	20240430	165900	90482538	1859	1859	1859	1859	0
180	20240430	165800	90482538	1859	1859	1859	1859	0
181	20240430	165700	90482538	1859	1859	1859	1859	0
182	20240430	165600	90482538	1859	1859	1859	1859	1015
183	20240430	165500	90482538	1859	1859	1859	1859	0
184	20240430	165400	90482538	1859	1859	1859	1859	0
185	20240430	165300	90482538	1859	1859	1859	1859	0
186	20240430	165200	90482538	1859	1859	1859	1859	0
187	20240430	165100	90482538	1859	1859	1859	1859	0
188	20240430	165000	90482538	1859	1859	1859	1859	0
189	20240430	164900	90482538	1859	1859	1859	1859	0
190	20240430	164800	90482538	1859	1859	1859	1859	0
191	20240430	164700	90482538	1859	1859	1859	1859	0
192	20240430	164600	90482538	1859	1859	1859	1859	0
193	20240430	164500	90482538	1859	1859	1859	1859	0
194	20240430	164400	90482538	1859	1859	1859	1859	0
195	20240430	164300	90482538	1859	1859	1859	1859	0
196	20240430	164200	90482538	1859	1859	1859	1859	0
197	20240430	164100	90482538	1859	1859	1859	1859	0
198	20240430	164000	90482538	1859	1859	1859	1859	0
199	20240430	163900	90482538	1859	1859	1859	1859	0
200	20240430	163800	90482538	1859	1859	1859	1859	0
201	20240430	163700	90482538	1859	1859	1859	1859	0
202	20240430	163600	90482538	1859	1859	1859	1859	0
203	20240430	163500	90482538	1859	1859	1859	1859	0
204	20240430	163400	90482538	1859	1859	1859	1859	0
205	20240430	163300	90482538	1859	1859	1859	1859	0
206	20240430	163200	90482538	1859	1859	1859	1859	0
207	20240430	163100	90482538	1859	1859	1859	1859	0
208	20240430	163000	90482538	1859	1859	1859	1859	0
209	20240430	162900	90482538	1859	1859	1859	1859	0
210	20240430	162800	90482538	1859	1859	1859	1859	0
211	20240430	162700	90482538	1859	1859	1859	1859	0
212	20240430	162600	90482538	1859	1859	1859	1859	1015
213	20240430	162500	90482538	1859	1859	1859	1859	0
214	20240430	162400	90482538	1859	1859	1859	1859	0
215	20240430	162300	90482538	1859	1859	1859	1859	0
216	20240430	162200	90482538	1859	1859	1859	1859	0
217	20240430	162100	90482538	1859	1859	1859	1859	0
218	20240430	162000	90482538	1859	1859	1859	1859	0
219	20240430	161900	90482538	1859	1859	1859	1859	0
220	20240430	161800	90482538	1859	1859	1859	1859	0
221	20240430	161700	90482538	1859	1859	1859	1859	0
222	20240430	161600	90482538	1859	1859	1859	1859	0
223	20240430	161500	90482538	1859	1859	1859	1859	0
224	20240430	161400	90482538	1859	1859	1859	1859	0
225	20240430	161300	90482538	1859	1859	1859	1859	0
226	20240430	161200	90482538	1859	1859	1859	1859	0
227	20240430	161100	90482538	1859	1859	1859	1859	0
228	20240430	161000	90482538	1859	1859	1859	1859	0
229	20240430	160900	90482538	1859	1859	1859	1859	0
230	20240430	160800	90482538	1859	1859	1859	1859	0
231	20240430	160700	90482538	1859	1859	1859	1859	0
232	20240430	160600	90482538	1859	1859	1859	1859	0
233	20240430	160500	90482538	1859	1859	1859	1859	0
234	20240430	160400	90482538	1859	1859	1859	1859	0
235	20240430	160300	90482538	1859	1859	1859	1859	0
236	20240430	160200	90482538	1859	1859	1859	1859	0
237	20240430	160100	90482538	1859	1859	1859	1859	0
238	20240430	160000	90482538	1859	1859	1859	1859	0
239	20240430	155900	90482538	1859	1859	1859	1859	0
240	20240430	155800	90482538	1859	1859	1859	1859	0
241	20240430	155700	90482538	1859	1859	1859	1859	0
242	20240430	155600	90482538	1859	1859	1859	1859	1015
243	20240430	155500	90482538	1859	1859	1859	1859	0
244	20240430	155400	90482538	1859	1859	1859	1859	0
245	20240430	155300	90482538	1859	1859	1859	1859	0
246	20240430	155200	90482538	1859	1859	1859	1859	0
247	20240430	155100	90482538	1859	1859	1859	1859	0
248	20240430	155000	90482538	1859	1859	1859	1859	0
249	20240430	154900	90482538	1859	1859	1859	1859	0
250	20240430	154800	90482538	1859	1859	1859	1859	0
251	20240430	154700	90482538	1859	1859	1859	1859	0
252	20240430	154600	90482538	1859	1859	1859	1859	0
253	20240430	154500	90482538	1859	1859	1859	1859	0
254	20240430	154400	90482538	1859	1859	1859	1859	0
255	20240430	154300	90482538	1859	1859	1859	1859	0
256	20240430	154200	90482538	1859	1859	1859	1859	0
257	20240430	154100	90482538	1859	1859	1859	1859	0
258	20240430	154000	90482538	1859	1859	1859	1859	0
259	20240430	153900	90482538	1859	1859	1859	1859	0
260	20240430	153800	90482538	1859	1859	1859	1859	0
261	20240430	153700	90482538	1859	1859	1859	1859	0
262	20240430	153600	90482538	1859	1859	1859	1859	0
263	20240430	153500	90482538	1859	1859	1859	1859	0
264	20240430	153400	90482538	1859	1859	1859	1859	0
265	20240430	153300	90482538	1859	1859	1859	1859	0
266	20240430	153200	90482538	1859	1859	1859	1859	0
267	20240430	153100	90482538	1859	1859	1859	1859	0
268	20240430	153000	90482538	1859	1859	1859	1859	1015
269	20240430	152900	88595653	1859	1859	1859	1859	0
270	20240430	152800	88595653	1859	1859	1859	1859	0
271	20240430	152700	88595653	1859	1859	1859	1859	0
272	20240430	152600	88595653	1859	1859	1859	1859	0
273	20240430	152500	88595653	1859	1859	1859	1859	0
274	20240430	152400	88595653	1859	1859	1859	1859	0
275	20240430	152300	88595653	1859	1859	1859	1859	0
276	20240430	152200	88595653	1859	1859	1859	1859	0
277	20240430	152100	88595653	1859	1859	1859	1859	0
278	20240430	152000	88595653	1859	1859	1859	1859	0
279	20240430	151900	88595653	1859	1859	1859	1859	0
280	20240430	151800	88595653	1859	1859	1859	1859	0
281	20240430	151700	88595653	1859	1848	1859	1848	2000
282	20240430	151600	84892902	1850	1850	1850	1850	0
283	20240430	151500	84892902	1850	1829	1850	1829	2300
284	20240430	151400	80684252	1840	1832	1842	1821	440
285	20240430	151300	79881322	1847	1847	1847	1847	2
286	20240430	151200	79877628	1832	1832	1832	1832	0
287	20240430	151100	79877628	1832	1832	1832	1832	1
288	20240430	151000	79875796	1852	1840	1852	1833	5834
289	20240430	150900	69177980	1854	1854	1854	1854	0
290	20240430	150800	69177980	1854	1854	1854	1854	0
291	20240430	150700	69177980	1854	1848	1854	1848	1100
292	20240430	150600	67143702	1848	1837	1848	1835	10079
293	20240430	150500	48642852	1855	1855	1855	1855	0
294	20240430	150400	48642852	1855	1849	1855	1849	150
295	20240430	150300	48365203	1837	1841	1856	1837	2815
296	20240430	150200	43191313	1862	1862	1862	1862	0
297	20240430	150100	43191313	1862	1862	1862	1862	0
298	20240430	150000	43191313	1862	1862	1862	1862	0
299	20240430	145900	43191313	1862	1862	1862	1862	0
300	20240430	145800	43191313	1862	1862	1862	1862	0
301	20240430	145700	43191313	1862	1859	1862	1859	350
302	20240430	145600	42540301	1860	1860	1860	1860	0
303	20240430	145500	42540301	1860	1860	1860	1860	0
304	20240430	145400	42540301	1860	1860	1860	1860	0
305	20240430	145300	42540301	1860	1860	1860	1860	0
306	20240430	145200	42540301	1860	1860	1860	1860	0
307	20240430	145100	42540301	1860	1860	1860	1860	0
308	20240430	145000	42540301	1860	1860	1860	1860	0
309	20240430	144900	42540301	1860	1860	1860	1860	0
310	20240430	144800	42540301	1860	1860	1860	1860	0
311	20240430	144700	42540301	1860	1860	1860	1860	1
312	20240430	144600	42538441	1841	1841	1841	1841	0
313	20240430	144500	42538441	1841	1844	1844	1840	6399
314	20240430	144400	30754045	1857	1857	1857	1857	0
315	20240430	144300	30754045	1857	1857	1857	1857	0
316	20240430	144200	30754045	1857	1857	1857	1857	0
317	20240430	144100	30754045	1857	1857	1857	1857	0
318	20240430	144000	30754045	1857	1857	1857	1857	0
319	20240430	143900	30754045	1857	1857	1857	1857	0
320	20240430	143800	30754045	1857	1857	1857	1857	0
321	20240430	143700	30754045	1857	1857	1857	1857	0
322	20240430	143600	30754045	1857	1857	1857	1857	0
323	20240430	143500	30754045	1857	1857	1857	1857	0
324	20240430	143400	30754045	1857	1857	1857	1857	0
325	20240430	143300	30754045	1857	1857	1857	1857	0
326	20240430	143200	30754045	1857	1857	1857	1857	0
327	20240430	143100	30754045	1857	1857	1857	1857	0
328	20240430	143000	30754045	1857	1857	1857	1857	0
329	20240430	142900	30754045	1857	1857	1857	1857	0
330	20240430	142800	30754045	1857	1857	1857	1857	0
331	20240430	142700	30754045	1857	1857	1857	1857	0
332	20240430	142600	30754045	1857	1857	1857	1857	0
333	20240430	142500	30754045	1857	1857	1857	1857	0
334	20240430	142400	30754045	1857	1857	1857	1857	0
335	20240430	142300	30754045	1857	1844	1857	1844	35
336	20240430	142200	30689492	1844	1845	1845	1844	500
337	20240430	142100	29767477	1857	1857	1857	1857	0
338	20240430	142000	29767477	1857	1857	1857	1857	0
339	20240430	141900	29767477	1857	1857	1857	1857	0
340	20240430	141800	29767477	1857	1857	1857	1857	0
341	20240430	141700	29767477	1857	1857	1857	1857	0
342	20240430	141600	29767477	1857	1857	1857	1857	1
343	20240430	141500	29765620	1844	1844	1844	1844	0
344	20240430	141400	29765620	1844	1844	1844	1844	0
345	20240430	141300	29765620	1844	1845	1845	1844	354
346	20240430	141200	29112536	1866	1866	1866	1866	0
347	20240430	141100	29112536	1866	1866	1866	1866	0
348	20240430	141000	29112536	1866	1866	1866	1866	0
349	20240430	140900	29112536	1866	1866	1866	1866	0
350	20240430	140800	29112536	1866	1866	1866	1866	0
351	20240430	140700	29112536	1866	1866	1866	1866	0
352	20240430	140600	29112536	1866	1866	1866	1866	0
353	20240430	140500	29112536	1866	1866	1866	1866	1
354	20240430	140400	29110670	1846	1847	1847	1846	500
355	20240430	140300	28187602	1867	1867	1867	1867	0
356	20240430	140200	28187602	1867	1867	1867	1867	0
357	20240430	140100	28187602	1867	1867	1867	1867	0
358	20240430	140000	28187602	1867	1867	1867	1867	0
359	20240430	135900	28187602	1867	1867	1867	1867	0
360	20240430	135800	28187602	1867	1867	1867	1867	0
361	20240430	135700	28187602	1867	1867	1867	1867	0
362	20240430	135600	28187602	1867	1867	1867	1867	0
363	20240430	135500	28187602	1867	1867	1867	1867	0
364	20240430	135400	28187602	1867	1867	1867	1867	0
365	20240430	135300	28187602	1867	1867	1867	1867	200
366	20240430	135200	27814202	1867	1867	1867	1867	0
367	20240430	135100	27814202	1867	1867	1867	1867	400
368	20240430	135000	27067402	1867	1867	1867	1867	0
369	20240430	134900	27067402	1867	1867	1867	1867	0
370	20240430	134800	27067402	1867	1867	1867	1867	0
371	20240430	134700	27067402	1867	1867	1867	1867	0
372	20240430	134600	27067402	1867	1867	1867	1867	0
373	20240430	134500	27067402	1867	1867	1867	1867	0
374	20240430	134400	27067402	1867	1867	1867	1867	0
375	20240430	134300	27067402	1867	1867	1867	1867	0
376	20240430	134200	27067402	1867	1867	1867	1867	0
377	20240430	134100	27067402	1867	1867	1867	1867	0
378	20240430	134000	27067402	1867	1867	1867	1867	0
379	20240430	133900	27067402	1867	1867	1867	1867	0
380	20240430	133800	27067402	1867	1867	1867	1867	0
381	20240430	133700	27067402	1867	1866	1867	1866	400
382	20240430	133600	26320998	1866	1866	1866	1866	0
383	20240430	133500	26320998	1866	1866	1866	1866	0
384	20240430	133400	26320998	1866	1866	1866	1866	10
385	20240430	133300	26302338	1865	1865	1865	1865	0
386	20240430	133200	26302338	1865	1865	1865	1865	0
387	20240430	133100	26302338	1865	1865	1865	1865	0
388	20240430	133000	26302338	1865	1865	1865	1865	0
389	20240430	132900	26302338	1865	1865	1865	1865	1
390	20240430	132800	26300473	1865	1857	1865	1857	701
391	20240430	132700	24997353	1856	1856	1856	1856	0
392	20240430	132600	24997353	1856	1856	1856	1856	0
393	20240430	132500	24997353	1856	1853	1856	1853	300
394	20240430	132400	24440904	1853	1853	1853	1853	0
395	20240430	132300	24440904	1853	1853	1853	1853	0
396	20240430	132200	24440904	1853	1853	1853	1853	0
397	20240430	132100	24440904	1853	1853	1853	1853	0
398	20240430	132000	24440904	1853	1853	1853	1853	1
399	20240430	131900	24439051	1850	1850	1850	1850	0
400	20240430	131800	24439051	1850	1850	1850	1850	0
401	20240430	131700	24439051	1850	1850	1850	1850	0
402	20240430	131600	24439051	1850	1850	1850	1850	0
403	20240430	131500	24439051	1850	1850	1850	1850	0
404	20240430	131400	24439051	1850	1850	1850	1850	0
405	20240430	131300	24439051	1850	1850	1850	1850	0
406	20240430	131200	24439051	1850	1850	1850	1850	0
407	20240430	131100	24439051	1850	1850	1850	1850	1000
408	20240430	131000	22589051	1850	1850	1850	1850	0
409	20240430	130900	22589051	1850	1850	1850	1850	1000
410	20240430	130800	20739051	1853	1853	1853	1853	0
411	20240430	130700	20739051	1853	1853	1853	1853	0
412	20240430	130600	20739051	1853	1853	1853	1853	0
413	20240430	130500	20739051	1853	1853	1853	1853	0
414	20240430	130400	20739051	1853	1853	1853	1853	0
415	20240430	130300	20739051	1853	1853	1853	1853	0
416	20240430	130200	20739051	1853	1853	1853	1853	0
417	20240430	130100	20739051	1853	1853	1853	1853	1
418	20240430	130000	20737198	1852	1852	1852	1852	0
419	20240430	125900	20737198	1852	1852	1852	1852	10
420	20240430	125800	20718678	1852	1852	1852	1852	2
421	20240430	125700	20714974	1845	1845	1845	1845	300
422	20240430	125600	20161474	1853	1853	1853	1853	0
423	20240430	125500	20161474	1853	1853	1853	1853	0
424	20240430	125400	20161474	1853	1853	1853	1853	0
425	20240430	125300	20161474	1853	1853	1853	1853	0
426	20240430	125200	20161474	1853	1840	1853	1835	3968
427	20240430	125100	12873411	1861	1861	1861	1861	0
428	20240430	125000	12873411	1861	1861	1861	1861	0
429	20240430	124900	12873411	1861	1861	1861	1861	0
430	20240430	124800	12873411	1861	1861	1861	1861	1
431	20240430	124700	12871550	1840	1842	1842	1840	1175
432	20240430	124600	10708946	1861	1861	1861	1861	0
433	20240430	124500	10708946	1861	1861	1861	1861	0
434	20240430	124400	10708946	1861	1861	1861	1861	0
435	20240430	124300	10708946	1861	1861	1861	1861	0
436	20240430	124200	10708946	1861	1861	1861	1861	1
437	20240430	124100	10707085	1843	1843	1843	1843	720
438	20240430	124000	9380125	1862	1862	1862	1862	2
439	20240430	123900	9376401	1843	1853	1853	1843	1450
440	20240430	123800	6700307	1868	1868	1868	1868	0
441	20240430	123700	6700307	1868	1868	1868	1868	0
442	20240430	123600	6700307	1868	1868	1868	1868	0
443	20240430	123500	6700307	1868	1868	1868	1868	0
444	20240430	123400	6700307	1868	1868	1868	1868	0
445	20240430	123300	6700307	1868	1868	1868	1868	0
446	20240430	123200	6700307	1868	1868	1868	1868	0
447	20240430	123100	6700307	1868	1868	1868	1868	0
448	20240430	123000	6700307	1868	1868	1868	1868	0
449	20240430	122900	6700307	1868	1868	1868	1868	0
450	20240430	122800	6700307	1868	1868	1868	1868	0
451	20240430	122700	6700307	1868	1868	1868	1868	0
452	20240430	122600	6700307	1868	1868	1868	1868	0
453	20240430	122500	6700307	1868	1868	1868	1868	0
454	20240430	122400	6700307	1868	1868	1868	1868	0
455	20240430	122300	6700307	1868	1868	1868	1868	0
456	20240430	122200	6700307	1868	1868	1868	1868	0
457	20240430	122100	6700307	1868	1868	1868	1868	0
458	20240430	122000	6700307	1868	1867	1868	1867	100
459	20240430	121900	6513569	1867	1867	1867	1867	0
460	20240430	121800	6513569	1867	1867	1867	1867	0
461	20240430	121700	6513569	1867	1860	1867	1860	100
462	20240430	121600	6327053	1860	1860	1860	1860	0
463	20240430	121500	6327053	1860	1860	1860	1860	0
464	20240430	121400	6327053	1860	1859	1860	1859	497
465	20240430	121300	5402643	1860	1860	1860	1860	0
466	20240430	121200	5402643	1860	1860	1860	1860	0
467	20240430	121100	5402643	1860	1847	1860	1847	26
468	20240430	121000	5354582	1866	1866	1866	1866	0
469	20240430	120900	5354582	1866	1866	1866	1866	0
470	20240430	120800	5354582	1866	1866	1866	1866	0
471	20240430	120700	5354582	1866	1866	1866	1866	0
472	20240430	120600	5354582	1866	1866	1866	1866	0
473	20240430	120500	5354582	1866	1866	1866	1866	0
474	20240430	120400	5354582	1866	1866	1866	1866	0
475	20240430	120300	5354582	1866	1866	1866	1866	2
476	20240430	120200	5350850	1847	1847	1847	1847	0
477	20240430	120100	5350850	1847	1849	1849	1847	100
478	20240430	120000	5166069	1867	1867	1867	1867	0
479	20240430	115900	5166069	1867	1867	1867	1867	0
480	20240430	115800	5166069	1867	1867	1867	1867	0
481	20240430	115700	5166069	1867	1867	1867	1867	0
482	20240430	115600	5166069	1867	1867	1867	1867	14
483	20240430	115500	5139931	1868	1868	1868	1868	0
484	20240430	115400	5139931	1868	1868	1868	1868	0
485	20240430	115300	5139931	1868	1868	1868	1868	0
486	20240430	115200	5139931	1868	1868	1868	1868	0
487	20240430	115100	5139931	1868	1868	1868	1868	0
488	20240430	115000	5139931	1868	1868	1868	1868	0
489	20240430	114900	5139931	1868	1868	1868	1868	0
490	20240430	114800	5139931	1868	1868	1868	1868	0
491	20240430	114700	5139931	1868	1868	1868	1868	0
492	20240430	114600	5139931	1868	1868	1868	1868	0
493	20240430	114500	5139931	1868	1868	1868	1868	0
494	20240430	114400	5139931	1868	1868	1868	1868	0
495	20240430	114300	5139931	1868	1868	1868	1868	0
496	20240430	114200	5139931	1868	1868	1868	1868	0
497	20240430	114100	5139931	1868	1868	1868	1868	0
498	20240430	114000	5139931	1868	1868	1868	1868	0
499	20240430	113900	5139931	1868	1868	1868	1868	0
500	20240430	113800	5139931	1868	1868	1868	1868	0
501	20240430	113700	5139931	1868	1868	1868	1868	0
502	20240430	113600	5139931	1868	1868	1868	1868	0
503	20240430	113500	5139931	1868	1868	1868	1868	0
504	20240430	113400	5139931	1868	1868	1868	1868	0
505	20240430	113300	5139931	1868	1868	1868	1868	0
506	20240430	113200	5139931	1868	1868	1868	1868	0
507	20240430	113100	5139931	1868	1868	1868	1868	0
508	20240430	113000	5139931	1868	1868	1868	1868	0
509	20240430	112900	5139931	1868	1868	1868	1868	8
510	20240430	112800	5124987	1869	1869	1869	1869	0
511	20240430	112700	5124987	1869	1869	1869	1869	0
512	20240430	112600	5124987	1869	1869	1869	1869	0
513	20240430	112500	5124987	1869	1867	1869	1867	150
514	20240430	112400	4844821	1867	1867	1867	1867	0
515	20240430	112300	4844821	1867	1867	1867	1867	0
516	20240430	112200	4844821	1867	1867	1867	1867	0
517	20240430	112100	4844821	1867	1867	1867	1867	0
518	20240430	112000	4844821	1867	1867	1867	1867	0
519	20240430	111900	4844821	1867	1867	1867	1867	0
520	20240430	111800	4844821	1867	1867	1867	1867	0
521	20240430	111700	4844821	1867	1867	1867	1867	2
522	20240430	111600	4841087	1849	1849	1849	1849	0
523	20240430	111500	4841087	1849	1849	1849	1849	0
524	20240430	111400	4841087	1849	1849	1849	1849	0
525	20240430	111300	4841087	1849	1849	1849	1849	0
526	20240430	111200	4841087	1849	1849	1849	1849	39
527	20240430	111100	4768976	1870	1870	1870	1870	0
528	20240430	111000	4768976	1870	1870	1870	1870	0
529	20240430	110900	4768976	1870	1870	1870	1870	0
530	20240430	110800	4768976	1870	1870	1870	1870	0
531	20240430	110700	4768976	1870	1870	1870	1870	0
532	20240430	110600	4768976	1870	1870	1870	1870	0
533	20240430	110500	4768976	1870	1870	1870	1870	0
534	20240430	110400	4768976	1870	1870	1870	1870	0
535	20240430	110300	4768976	1870	1870	1870	1870	0
536	20240430	110200	4768976	1870	1870	1870	1870	0
537	20240430	110100	4768976	1870	1870	1870	1870	0
538	20240430	110000	4768976	1870	1870	1870	1870	0
539	20240430	105900	4768976	1870	1870	1870	1870	0
540	20240430	105800	4768976	1870	1870	1870	1870	0
541	20240430	105700	4768976	1870	1870	1870	1870	0
542	20240430	105600	4768976	1870	1870	1870	1870	0
543	20240430	105500	4768976	1870	1870	1870	1870	0
544	20240430	105400	4768976	1870	1870	1870	1870	0
545	20240430	105300	4768976	1870	1870	1870	1870	0
546	20240430	105200	4768976	1870	1870	1870	1870	0
547	20240430	105100	4768976	1870	1870	1870	1870	0
548	20240430	105000	4768976	1870	1870	1870	1870	0
549	20240430	104900	4768976	1870	1870	1870	1870	1
550	20240430	104800	4767106	1872	1872	1872	1872	0
551	20240430	104700	4767106	1872	1872	1872	1872	0
552	20240430	104600	4767106	1872	1872	1872	1872	0
553	20240430	104500	4767106	1872	1872	1872	1872	0
554	20240430	104400	4767106	1872	1872	1872	1872	0
555	20240430	104300	4767106	1872	1872	1872	1872	0
556	20240430	104200	4767106	1872	1872	1872	1872	0
557	20240430	104100	4767106	1872	1872	1872	1872	0
558	20240430	104000	4767106	1872	1872	1872	1872	0
559	20240430	103900	4767106	1872	1872	1872	1872	0
560	20240430	103800	4767106	1872	1872	1872	1872	0
561	20240430	103700	4767106	1872	1872	1872	1872	0
562	20240430	103600	4767106	1872	1872	1872	1872	0
563	20240430	103500	4767106	1872	1872	1872	1872	0
564	20240430	103400	4767106	1872	1872	1872	1872	0
565	20240430	103300	4767106	1872	1872	1872	1872	0
566	20240430	103200	4767106	1872	1872	1872	1872	0
567	20240430	103100	4767106	1872	1872	1872	1872	0
568	20240430	103000	4767106	1872	1872	1872	1872	0
569	20240430	102900	4767106	1872	1872	1872	1872	0
570	20240430	102800	4767106	1872	1872	1872	1872	0
571	20240430	102700	4767106	1872	1872	1872	1872	6
572	20240430	102600	4755874	1872	1872	1872	1872	4
573	20240430	102500	4748386	1872	1872	1872	1872	204
574	20240430	102400	4366498	1872	1872	1872	1872	0
575	20240430	102300	4366498	1872	1872	1872	1872	0
576	20240430	102200	4366498	1872	1872	1872	1872	0
577	20240430	102100	4366498	1872	1872	1872	1872	0
578	20240430	102000	4366498	1872	1872	1872	1872	0
579	20240430	101900	4366498	1872	1872	1872	1872	0
580	20240430	101800	4366498	1872	1872	1872	1872	0
581	20240430	101700	4366498	1872	1872	1872	1872	0
582	20240430	101600	4366498	1872	1872	1872	1872	0
583	20240430	101500	4366498	1872	1872	1872	1872	0
584	20240430	101400	4366498	1872	1872	1872	1872	0
585	20240430	101300	4366498	1872	1872	1872	1872	0
586	20240430	101200	4366498	1872	1872	1872	1872	0
587	20240430	101100	4366498	1872	1872	1872	1872	0
588	20240430	101000	4366498	1872	1872	1872	1872	25
589	20240430	100900	4319698	1872	1872	1872	1872	0
590	20240430	100800	4319698	1872	1872	1872	1872	0
591	20240430	100700	4319698	1872	1872	1872	1872	0
592	20240430	100600	4319698	1872	1872	1872	1872	0
593	20240430	100500	4319698	1872	1872	1872	1872	10
594	20240430	100400	4300978	1875	1875	1875	1875	0
595	20240430	100300	4300978	1875	1875	1875	1875	0
596	20240430	100200	4300978	1875	1875	1875	1875	0
597	20240430	100100	4300978	1875	1875	1875	1875	0
598	20240430	100000	4300978	1875	1875	1875	1875	0
599	20240430	095900	4300978	1875	1875	1875	1875	0
600	20240430	095800	4300978	1875	1875	1875	1875	0
601	20240430	095700	4300978	1875	1875	1875	1875	2
602	20240430	095600	4297228	1874	1874	1874	1874	4
603	20240430	095500	4289732	1874	1874	1874	1874	0
604	20240430	095400	4289732	1874	1874	1874	1874	2
605	20240430	095300	4285984	1876	1876	1876	1876	0
606	20240430	095200	4285984	1876	1876	1876	1876	0
607	20240430	095100	4285984	1876	1876	1876	1876	0
608	20240430	095000	4285984	1876	1876	1876	1876	0
609	20240430	094900	4285984	1876	1876	1876	1876	0
610	20240430	094800	4285984	1876	1876	1876	1876	0
611	20240430	094700	4285984	1876	1876	1876	1876	0
612	20240430	094600	4285984	1876	1876	1876	1876	0
613	20240430	094500	4285984	1876	1876	1876	1876	0
614	20240430	094400	4285984	1876	1876	1876	1876	0
615	20240430	094300	4285984	1876	1876	1876	1876	0
616	20240430	094200	4285984	1876	1876	1876	1876	0
617	20240430	094100	4285984	1876	1876	1876	1876	0
618	20240430	094000	4285984	1876	1876	1876	1876	0
619	20240430	093900	4285984	1876	1876	1876	1876	0
620	20240430	093800	4285984	1876	1876	1876	1876	0
621	20240430	093700	4285984	1876	1876	1876	1876	20
622	20240430	093600	4248464	1877	1877	1877	1877	0
623	20240430	093500	4248464	1877	1877	1877	1877	0
624	20240430	093400	4248464	1877	1877	1877	1877	0
625	20240430	093300	4248464	1877	1875	1877	1875	500
626	20240430	093200	3310673	1876	1875	1876	1875	350
627	20240430	093100	2654416	1876	1876	1876	1876	0
628	20240430	093000	2654416	1876	1874	1876	1874	215
629	20240430	092900	2251366	1876	1876	1876	1876	0
630	20240430	092800	2251366	1876	1876	1876	1876	0
631	20240430	092700	2251366	1876	1876	1876	1876	0
632	20240430	092600	2251366	1876	1876	1876	1876	0
633	20240430	092500	2251366	1876	1876	1876	1876	0
634	20240430	092400	2251366	1876	1876	1876	1876	0
635	20240430	092300	2251366	1876	1876	1876	1876	0
636	20240430	092200	2251366	1876	1876	1876	1876	0
637	20240430	092100	2251366	1876	1876	1876	1876	0
638	20240430	092000	2251366	1876	1876	1876	1876	0
639	20240430	091900	2251366	1876	1876	1876	1876	0
640	20240430	091800	2251366	1876	1876	1876	1876	0
641	20240430	091700	2251366	1876	1876	1876	1876	0
642	20240430	091600	2251366	1876	1876	1876	1876	0
643	20240430	091500	2251366	1876	1874	1876	1874	80
644	20240430	091400	2101428	1874	1874	1874	1874	1
645	20240430	091300	2099554	1835	1835	1835	1835	0
646	20240430	091200	2099554	1835	1874	1875	1835	154
647	20240430	091100	1814829	1875	1875	1875	1835	477
648	20240430	091000	921101	1879	1879	1879	1879	0
649	20240430	090900	921101	1879	1879	1879	1879	0
650	20240430	090800	921101	1879	1879	1879	1879	0
651	20240430	090700	921101	1879	1879	1879	1879	0
652	20240430	090600	921101	1879	1879	1879	1879	0
653	20240430	090500	921101	1879	1858	1879	1858	20
654	20240430	090400	883886	1834	1834	1834	1834	29
655	20240430	090300	830700	1846	1846	1846	1846	0
656	20240430	090200	830700	1846	1846	1846	1846	0
657	20240430	090100	830700	1846	1846	1846	1846	0
658	20240430	090000	830700	1846	1846	1846	1846	450