KissMeData/148250/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	202600	25195190	4100	4100	4100	4100	518
3	20240430	202500	25195190	4100	4100	4100	4100	0
4	20240430	202400	25195190	4100	4100	4100	4100	0
5	20240430	202300	25195190	4100	4100	4100	4100	0
6	20240430	202200	25195190	4100	4100	4100	4100	0
7	20240430	202100	25195190	4100	4100	4100	4100	0
8	20240430	202000	25195190	4100	4100	4100	4100	0
9	20240430	201900	25195190	4100	4100	4100	4100	0
10	20240430	201800	25195190	4100	4100	4100	4100	0
11	20240430	201700	25195190	4100	4100	4100	4100	0
12	20240430	201600	25195190	4100	4100	4100	4100	0
13	20240430	201500	25195190	4100	4100	4100	4100	0
14	20240430	201400	25195190	4100	4100	4100	4100	0
15	20240430	201300	25195190	4100	4100	4100	4100	0
16	20240430	201200	25195190	4100	4100	4100	4100	0
17	20240430	201100	25195190	4100	4100	4100	4100	0
18	20240430	201000	25195190	4100	4100	4100	4100	0
19	20240430	200900	25195190	4100	4100	4100	4100	0
20	20240430	200800	25195190	4100	4100	4100	4100	0
21	20240430	200700	25195190	4100	4100	4100	4100	0
22	20240430	200600	25195190	4100	4100	4100	4100	0
23	20240430	200500	25195190	4100	4100	4100	4100	0
24	20240430	200400	25195190	4100	4100	4100	4100	0
25	20240430	200300	25195190	4100	4100	4100	4100	0
26	20240430	200200	25195190	4100	4100	4100	4100	0
27	20240430	200100	25195190	4100	4100	4100	4100	0
28	20240430	200000	25195190	4100	4100	4100	4100	0
29	20240430	195900	25195190	4100	4100	4100	4100	0
30	20240430	195800	25195190	4100	4100	4100	4100	0
31	20240430	195700	25195190	4100	4100	4100	4100	0
32	20240430	195600	25195190	4100	4100	4100	4100	518
33	20240430	195500	25195190	4100	4100	4100	4100	0
34	20240430	195400	25195190	4100	4100	4100	4100	0
35	20240430	195300	25195190	4100	4100	4100	4100	0
36	20240430	195200	25195190	4100	4100	4100	4100	0
37	20240430	195100	25195190	4100	4100	4100	4100	0
38	20240430	195000	25195190	4100	4100	4100	4100	0
39	20240430	194900	25195190	4100	4100	4100	4100	0
40	20240430	194800	25195190	4100	4100	4100	4100	0
41	20240430	194700	25195190	4100	4100	4100	4100	0
42	20240430	194600	25195190	4100	4100	4100	4100	0
43	20240430	194500	25195190	4100	4100	4100	4100	0
44	20240430	194400	25195190	4100	4100	4100	4100	0
45	20240430	194300	25195190	4100	4100	4100	4100	0
46	20240430	194200	25195190	4100	4100	4100	4100	0
47	20240430	194100	25195190	4100	4100	4100	4100	0
48	20240430	194000	25195190	4100	4100	4100	4100	0
49	20240430	193900	25195190	4100	4100	4100	4100	0
50	20240430	193800	25195190	4100	4100	4100	4100	0
51	20240430	193700	25195190	4100	4100	4100	4100	0
52	20240430	193600	25195190	4100	4100	4100	4100	0
53	20240430	193500	25195190	4100	4100	4100	4100	0
54	20240430	193400	25195190	4100	4100	4100	4100	0
55	20240430	193300	25195190	4100	4100	4100	4100	0
56	20240430	193200	25195190	4100	4100	4100	4100	0
57	20240430	193100	25195190	4100	4100	4100	4100	0
58	20240430	193000	25195190	4100	4100	4100	4100	0
59	20240430	192900	25195190	4100	4100	4100	4100	0
60	20240430	192800	25195190	4100	4100	4100	4100	0
61	20240430	192700	25195190	4100	4100	4100	4100	0
62	20240430	192600	25195190	4100	4100	4100	4100	518
63	20240430	192500	25195190	4100	4100	4100	4100	0
64	20240430	192400	25195190	4100	4100	4100	4100	0
65	20240430	192300	25195190	4100	4100	4100	4100	0
66	20240430	192200	25195190	4100	4100	4100	4100	0
67	20240430	192100	25195190	4100	4100	4100	4100	0
68	20240430	192000	25195190	4100	4100	4100	4100	0
69	20240430	191900	25195190	4100	4100	4100	4100	0
70	20240430	191800	25195190	4100	4100	4100	4100	0
71	20240430	191700	25195190	4100	4100	4100	4100	0
72	20240430	191600	25195190	4100	4100	4100	4100	0
73	20240430	191500	25195190	4100	4100	4100	4100	0
74	20240430	191400	25195190	4100	4100	4100	4100	0
75	20240430	191300	25195190	4100	4100	4100	4100	0
76	20240430	191200	25195190	4100	4100	4100	4100	0
77	20240430	191100	25195190	4100	4100	4100	4100	0
78	20240430	191000	25195190	4100	4100	4100	4100	0
79	20240430	190900	25195190	4100	4100	4100	4100	0
80	20240430	190800	25195190	4100	4100	4100	4100	0
81	20240430	190700	25195190	4100	4100	4100	4100	0
82	20240430	190600	25195190	4100	4100	4100	4100	0
83	20240430	190500	25195190	4100	4100	4100	4100	0
84	20240430	190400	25195190	4100	4100	4100	4100	0
85	20240430	190300	25195190	4100	4100	4100	4100	0
86	20240430	190200	25195190	4100	4100	4100	4100	0
87	20240430	190100	25195190	4100	4100	4100	4100	0
88	20240430	190000	25195190	4100	4100	4100	4100	0
89	20240430	185900	25195190	4100	4100	4100	4100	0
90	20240430	185800	25195190	4100	4100	4100	4100	0
91	20240430	185700	25195190	4100	4100	4100	4100	0
92	20240430	185600	25195190	4100	4100	4100	4100	518
93	20240430	185500	25195190	4100	4100	4100	4100	0
94	20240430	185400	25195190	4100	4100	4100	4100	0
95	20240430	185300	25195190	4100	4100	4100	4100	0
96	20240430	185200	25195190	4100	4100	4100	4100	0
97	20240430	185100	25195190	4100	4100	4100	4100	0
98	20240430	185000	25195190	4100	4100	4100	4100	0
99	20240430	184900	25195190	4100	4100	4100	4100	0
100	20240430	184800	25195190	4100	4100	4100	4100	0
101	20240430	184700	25195190	4100	4100	4100	4100	0
102	20240430	184600	25195190	4100	4100	4100	4100	0
103	20240430	184500	25195190	4100	4100	4100	4100	0
104	20240430	184400	25195190	4100	4100	4100	4100	0
105	20240430	184300	25195190	4100	4100	4100	4100	0
106	20240430	184200	25195190	4100	4100	4100	4100	0
107	20240430	184100	25195190	4100	4100	4100	4100	0
108	20240430	184000	25195190	4100	4100	4100	4100	0
109	20240430	183900	25195190	4100	4100	4100	4100	0
110	20240430	183800	25195190	4100	4100	4100	4100	0
111	20240430	183700	25195190	4100	4100	4100	4100	0
112	20240430	183600	25195190	4100	4100	4100	4100	0
113	20240430	183500	25195190	4100	4100	4100	4100	0
114	20240430	183400	25195190	4100	4100	4100	4100	0
115	20240430	183300	25195190	4100	4100	4100	4100	0
116	20240430	183200	25195190	4100	4100	4100	4100	0
117	20240430	183100	25195190	4100	4100	4100	4100	0
118	20240430	183000	25195190	4100	4100	4100	4100	0
119	20240430	182900	25195190	4100	4100	4100	4100	0
120	20240430	182800	25195190	4100	4100	4100	4100	0
121	20240430	182700	25195190	4100	4100	4100	4100	0
122	20240430	182600	25195190	4100	4100	4100	4100	518
123	20240430	182500	25195190	4100	4100	4100	4100	0
124	20240430	182400	25195190	4100	4100	4100	4100	0
125	20240430	182300	25195190	4100	4100	4100	4100	0
126	20240430	182200	25195190	4100	4100	4100	4100	0
127	20240430	182100	25195190	4100	4100	4100	4100	0
128	20240430	182000	25195190	4100	4100	4100	4100	0
129	20240430	181900	25195190	4100	4100	4100	4100	0
130	20240430	181800	25195190	4100	4100	4100	4100	0
131	20240430	181700	25195190	4100	4100	4100	4100	0
132	20240430	181600	25195190	4100	4100	4100	4100	0
133	20240430	181500	25195190	4100	4100	4100	4100	0
134	20240430	181400	25195190	4100	4100	4100	4100	0
135	20240430	181300	25195190	4100	4100	4100	4100	0
136	20240430	181200	25195190	4100	4100	4100	4100	0
137	20240430	181100	25195190	4100	4100	4100	4100	0
138	20240430	181000	25195190	4100	4100	4100	4100	0
139	20240430	180900	25195190	4100	4100	4100	4100	0
140	20240430	180800	25195190	4100	4100	4100	4100	0
141	20240430	180700	25195190	4100	4100	4100	4100	0
142	20240430	180600	25195190	4100	4100	4100	4100	0
143	20240430	180500	25195190	4100	4100	4100	4100	0
144	20240430	180400	25195190	4100	4100	4100	4100	0
145	20240430	180300	25195190	4100	4100	4100	4100	0
146	20240430	180200	25195190	4100	4100	4100	4100	0
147	20240430	180100	25195190	4100	4100	4100	4100	0
148	20240430	180000	25195190	4100	4100	4100	4100	0
149	20240430	175900	25195190	4100	4100	4100	4100	0
150	20240430	175800	25195190	4100	4100	4100	4100	0
151	20240430	175700	25195190	4100	4100	4100	4100	0
152	20240430	175600	25195190	4100	4100	4100	4100	518
153	20240430	175500	25195190	4100	4100	4100	4100	0
154	20240430	175400	25195190	4100	4100	4100	4100	0
155	20240430	175300	25195190	4100	4100	4100	4100	0
156	20240430	175200	25195190	4100	4100	4100	4100	0
157	20240430	175100	25195190	4100	4100	4100	4100	0
158	20240430	175000	25195190	4100	4100	4100	4100	0
159	20240430	174900	25195190	4100	4100	4100	4100	0
160	20240430	174800	25195190	4100	4100	4100	4100	0
161	20240430	174700	25195190	4100	4100	4100	4100	0
162	20240430	174600	25195190	4100	4100	4100	4100	0
163	20240430	174500	25195190	4100	4100	4100	4100	0
164	20240430	174400	25195190	4100	4100	4100	4100	0
165	20240430	174300	25195190	4100	4100	4100	4100	0
166	20240430	174200	25195190	4100	4100	4100	4100	0
167	20240430	174100	25195190	4100	4100	4100	4100	0
168	20240430	174000	25195190	4100	4100	4100	4100	0
169	20240430	173900	25195190	4100	4100	4100	4100	0
170	20240430	173800	25195190	4100	4100	4100	4100	0
171	20240430	173700	25195190	4100	4100	4100	4100	0
172	20240430	173600	25195190	4100	4100	4100	4100	0
173	20240430	173500	25195190	4100	4100	4100	4100	0
174	20240430	173400	25195190	4100	4100	4100	4100	0
175	20240430	173300	25195190	4100	4100	4100	4100	0
176	20240430	173200	25195190	4100	4100	4100	4100	0
177	20240430	173100	25195190	4100	4100	4100	4100	0
178	20240430	173000	25195190	4100	4100	4100	4100	0
179	20240430	172900	25195190	4100	4100	4100	4100	0
180	20240430	172800	25195190	4100	4100	4100	4100	0
181	20240430	172700	25195190	4100	4100	4100	4100	0
182	20240430	172600	25195190	4100	4100	4100	4100	518
183	20240430	172500	25195190	4100	4100	4100	4100	0
184	20240430	172400	25195190	4100	4100	4100	4100	0
185	20240430	172300	25195190	4100	4100	4100	4100	0
186	20240430	172200	25195190	4100	4100	4100	4100	0
187	20240430	172100	25195190	4100	4100	4100	4100	0
188	20240430	172000	25195190	4100	4100	4100	4100	0
189	20240430	171900	25195190	4100	4100	4100	4100	0
190	20240430	171800	25195190	4100	4100	4100	4100	0
191	20240430	171700	25195190	4100	4100	4100	4100	0
192	20240430	171600	25195190	4100	4100	4100	4100	0
193	20240430	171500	25195190	4100	4100	4100	4100	0
194	20240430	171400	25195190	4100	4100	4100	4100	0
195	20240430	171300	25195190	4100	4100	4100	4100	0
196	20240430	171200	25195190	4100	4100	4100	4100	0
197	20240430	171100	25195190	4100	4100	4100	4100	0
198	20240430	171000	25195190	4100	4100	4100	4100	0
199	20240430	170900	25195190	4100	4100	4100	4100	0
200	20240430	170800	25195190	4100	4100	4100	4100	0
201	20240430	170700	25195190	4100	4100	4100	4100	0
202	20240430	170600	25195190	4100	4100	4100	4100	0
203	20240430	170500	25195190	4100	4100	4100	4100	0
204	20240430	170400	25195190	4100	4100	4100	4100	0
205	20240430	170300	25195190	4100	4100	4100	4100	0
206	20240430	170200	25195190	4100	4100	4100	4100	0
207	20240430	170100	25195190	4100	4100	4100	4100	0
208	20240430	170000	25195190	4100	4100	4100	4100	0
209	20240430	165900	25195190	4100	4100	4100	4100	0
210	20240430	165800	25195190	4100	4100	4100	4100	0
211	20240430	165700	25195190	4100	4100	4100	4100	0
212	20240430	165600	25195190	4100	4100	4100	4100	518
213	20240430	165500	25195190	4100	4100	4100	4100	0
214	20240430	165400	25195190	4100	4100	4100	4100	0
215	20240430	165300	25195190	4100	4100	4100	4100	0
216	20240430	165200	25195190	4100	4100	4100	4100	0
217	20240430	165100	25195190	4100	4100	4100	4100	0
218	20240430	165000	25195190	4100	4100	4100	4100	0
219	20240430	164900	25195190	4100	4100	4100	4100	0
220	20240430	164800	25195190	4100	4100	4100	4100	0
221	20240430	164700	25195190	4100	4100	4100	4100	0
222	20240430	164600	25195190	4100	4100	4100	4100	0
223	20240430	164500	25195190	4100	4100	4100	4100	0
224	20240430	164400	25195190	4100	4100	4100	4100	0
225	20240430	164300	25195190	4100	4100	4100	4100	0
226	20240430	164200	25195190	4100	4100	4100	4100	0
227	20240430	164100	25195190	4100	4100	4100	4100	0
228	20240430	164000	25195190	4100	4100	4100	4100	0
229	20240430	163900	25195190	4100	4100	4100	4100	0
230	20240430	163800	25195190	4100	4100	4100	4100	0
231	20240430	163700	25195190	4100	4100	4100	4100	0
232	20240430	163600	25195190	4100	4100	4100	4100	0
233	20240430	163500	25195190	4100	4100	4100	4100	0
234	20240430	163400	25195190	4100	4100	4100	4100	0
235	20240430	163300	25195190	4100	4100	4100	4100	0
236	20240430	163200	25195190	4100	4100	4100	4100	0
237	20240430	163100	25195190	4100	4100	4100	4100	0
238	20240430	163000	25195190	4100	4100	4100	4100	0
239	20240430	162900	25195190	4100	4100	4100	4100	0
240	20240430	162800	25195190	4100	4100	4100	4100	0
241	20240430	162700	25195190	4100	4100	4100	4100	0
242	20240430	162600	25195190	4100	4100	4100	4100	518
243	20240430	162500	25195190	4100	4100	4100	4100	0
244	20240430	162400	25195190	4100	4100	4100	4100	0
245	20240430	162300	25195190	4100	4100	4100	4100	0
246	20240430	162200	25195190	4100	4100	4100	4100	0
247	20240430	162100	25195190	4100	4100	4100	4100	0
248	20240430	162000	25195190	4100	4100	4100	4100	0
249	20240430	161900	25195190	4100	4100	4100	4100	0
250	20240430	161800	25195190	4100	4100	4100	4100	0
251	20240430	161700	25195190	4100	4100	4100	4100	0
252	20240430	161600	25195190	4100	4100	4100	4100	0
253	20240430	161500	25195190	4100	4100	4100	4100	0
254	20240430	161400	25195190	4100	4100	4100	4100	0
255	20240430	161300	25195190	4100	4100	4100	4100	0
256	20240430	161200	25195190	4100	4100	4100	4100	0
257	20240430	161100	25195190	4100	4100	4100	4100	0
258	20240430	161000	25195190	4100	4100	4100	4100	0
259	20240430	160900	25195190	4100	4100	4100	4100	0
260	20240430	160800	25195190	4100	4100	4100	4100	0
261	20240430	160700	25195190	4100	4100	4100	4100	0
262	20240430	160600	25195190	4100	4100	4100	4100	0
263	20240430	160500	25195190	4100	4100	4100	4100	0
264	20240430	160400	25195190	4100	4100	4100	4100	0
265	20240430	160300	25195190	4100	4100	4100	4100	0
266	20240430	160200	25195190	4100	4100	4100	4100	0
267	20240430	160100	25195190	4100	4100	4100	4100	0
268	20240430	160000	25195190	4100	4100	4100	4100	0
269	20240430	155900	25195190	4100	4100	4100	4100	0
270	20240430	155800	25195190	4100	4100	4100	4100	0
271	20240430	155700	25195190	4100	4100	4100	4100	0
272	20240430	155600	25195190	4100	4100	4100	4100	518
273	20240430	155500	25195190	4100	4100	4100	4100	0
274	20240430	155400	25195190	4100	4100	4100	4100	0
275	20240430	155300	25195190	4100	4100	4100	4100	0
276	20240430	155200	25195190	4100	4100	4100	4100	0
277	20240430	155100	25195190	4100	4100	4100	4100	0
278	20240430	155000	25195190	4100	4100	4100	4100	0
279	20240430	154900	25195190	4100	4100	4100	4100	0
280	20240430	154800	25195190	4100	4100	4100	4100	0
281	20240430	154700	25195190	4100	4100	4100	4100	0
282	20240430	154600	25195190	4100	4100	4100	4100	0
283	20240430	154500	25195190	4100	4100	4100	4100	0
284	20240430	154400	25195190	4100	4100	4100	4100	0
285	20240430	154300	25195190	4100	4100	4100	4100	0
286	20240430	154200	25195190	4100	4100	4100	4100	0
287	20240430	154100	25195190	4100	4100	4100	4100	0
288	20240430	154000	25195190	4100	4100	4100	4100	0
289	20240430	153900	25195190	4100	4100	4100	4100	0
290	20240430	153800	25195190	4100	4100	4100	4100	0
291	20240430	153700	25195190	4100	4100	4100	4100	0
292	20240430	153600	25195190	4100	4100	4100	4100	0
293	20240430	153500	25195190	4100	4100	4100	4100	0
294	20240430	153400	25195190	4100	4100	4100	4100	0
295	20240430	153300	25195190	4100	4100	4100	4100	0
296	20240430	153200	25195190	4100	4100	4100	4100	0
297	20240430	153100	25195190	4100	4100	4100	4100	0
298	20240430	153000	25195190	4100	4100	4100	4100	518
299	20240430	152900	23071390	4095	4095	4095	4095	0
300	20240430	152800	23071390	4095	4095	4095	4095	0
301	20240430	152700	23071390	4095	4095	4095	4095	0
302	20240430	152600	23071390	4095	4095	4095	4095	0
303	20240430	152500	23071390	4095	4095	4095	4095	0
304	20240430	152400	23071390	4095	4095	4095	4095	0
305	20240430	152300	23071390	4095	4095	4095	4095	0
306	20240430	152200	23071390	4095	4095	4095	4095	0
307	20240430	152100	23071390	4095	4095	4095	4095	0
308	20240430	152000	23071390	4095	4095	4095	4095	0
309	20240430	151900	23071390	4095	4090	4095	4090	303
310	20240430	151800	21831550	4090	4075	4090	4060	563
311	20240430	151700	19532355	4085	4085	4085	4085	0
312	20240430	151600	19532355	4085	4085	4085	4085	0
313	20240430	151500	19532355	4085	4085	4085	4085	0
314	20240430	151400	19532355	4085	4085	4085	4085	0
315	20240430	151300	19532355	4085	4085	4085	4085	300
316	20240430	151200	18306855	4085	4085	4085	4085	0
317	20240430	151100	18306855	4085	4085	4085	4085	0
318	20240430	151000	18306855	4085	4085	4085	4085	300
319	20240430	150900	17081355	4085	4085	4085	4060	6
320	20240430	150800	17056920	4070	4070	4070	4070	0
321	20240430	150700	17056920	4070	4070	4070	4070	77
322	20240430	150600	16743530	4070	4070	4070	4070	5
323	20240430	150500	16723180	4070	4070	4070	4070	0
324	20240430	150400	16723180	4070	4070	4070	4070	0
325	20240430	150300	16723180	4070	4070	4070	4070	0
326	20240430	150200	16723180	4070	4070	4070	4070	0
327	20240430	150100	16723180	4070	4070	4070	4070	25
328	20240430	150000	16621430	4090	4090	4090	4090	0
329	20240430	145900	16621430	4090	4090	4090	4090	0
330	20240430	145800	16621430	4090	4090	4090	4090	0
331	20240430	145700	16621430	4090	4075	4090	4075	3
332	20240430	145600	16609190	4090	4090	4090	4090	0
333	20240430	145500	16609190	4090	4085	4090	4085	2
334	20240430	145400	16601015	4070	4070	4070	4070	0
335	20240430	145300	16601015	4070	4070	4070	4070	0
336	20240430	145200	16601015	4070	4070	4070	4070	0
337	20240430	145100	16601015	4070	4070	4070	4070	0
338	20240430	145000	16601015	4070	4070	4070	4070	0
339	20240430	144900	16601015	4070	4090	4090	4070	54
340	20240430	144800	16380175	4100	4100	4100	4100	0
341	20240430	144700	16380175	4100	4100	4100	4100	0
342	20240430	144600	16380175	4100	4100	4100	4100	0
343	20240430	144500	16380175	4100	4100	4100	4100	0
344	20240430	144400	16380175	4100	4100	4100	4100	0
345	20240430	144300	16380175	4100	4100	4100	4100	0
346	20240430	144200	16380175	4100	4100	4100	4100	0
347	20240430	144100	16380175	4100	4100	4100	4100	0
348	20240430	144000	16380175	4100	4100	4100	4100	0
349	20240430	143900	16380175	4100	4100	4100	4100	0
350	20240430	143800	16380175	4100	4090	4100	4090	48
351	20240430	143700	16183410	4090	4090	4090	4090	0
352	20240430	143600	16183410	4090	4090	4090	4090	1
353	20240430	143500	16179320	4080	4080	4080	4080	0
354	20240430	143400	16179320	4080	4080	4080	4080	100
355	20240430	143300	15771320	4080	4080	4080	4080	0
356	20240430	143200	15771320	4080	4080	4080	4080	0
357	20240430	143100	15771320	4080	4080	4080	4080	0
358	20240430	143000	15771320	4080	4080	4080	4080	0
359	20240430	142900	15771320	4080	4080	4080	4080	0
360	20240430	142800	15771320	4080	4080	4080	4080	0
361	20240430	142700	15771320	4080	4080	4080	4080	0
362	20240430	142600	15771320	4080	4080	4080	4080	0
363	20240430	142500	15771320	4080	4080	4080	4080	0
364	20240430	142400	15771320	4080	4080	4080	4080	0
365	20240430	142300	15771320	4080	4080	4080	4080	0
366	20240430	142200	15771320	4080	4080	4080	4080	0
367	20240430	142100	15771320	4080	4080	4080	4080	0
368	20240430	142000	15771320	4080	4080	4080	4080	0
369	20240430	141900	15771320	4080	4080	4080	4080	0
370	20240430	141800	15771320	4080	4080	4080	4080	0
371	20240430	141700	15771320	4080	4080	4080	4080	0
372	20240430	141600	15771320	4080	4080	4080	4080	0
373	20240430	141500	15771320	4080	4080	4080	4080	0
374	20240430	141400	15771320	4080	4080	4080	4080	0
375	20240430	141300	15771320	4080	4080	4080	4080	1
376	20240430	141200	15767240	4080	4070	4080	4070	199
377	20240430	141100	14956280	4070	4070	4070	4070	0
378	20240430	141000	14956280	4070	4070	4070	4070	0
379	20240430	140900	14956280	4070	4070	4070	4070	10
380	20240430	140800	14915580	4060	4060	4060	4060	0
381	20240430	140700	14915580	4060	4060	4060	4060	0
382	20240430	140600	14915580	4060	4060	4060	4060	0
383	20240430	140500	14915580	4060	4060	4060	4060	0
384	20240430	140400	14915580	4060	4060	4060	4060	0
385	20240430	140300	14915580	4060	4060	4060	4060	0
386	20240430	140200	14915580	4060	4060	4060	4060	0
387	20240430	140100	14915580	4060	4060	4060	4060	0
388	20240430	140000	14915580	4060	4060	4060	4060	0
389	20240430	135900	14915580	4060	4060	4060	4060	64
390	20240430	135800	14655740	4060	4060	4060	4060	0
391	20240430	135700	14655740	4060	4060	4060	4060	2
392	20240430	135600	14647620	4060	4060	4060	4060	0
393	20240430	135500	14647620	4060	4060	4060	4060	1
394	20240430	135400	14643560	4060	4060	4060	4060	10
395	20240430	135300	14602960	4055	4055	4055	4055	0
396	20240430	135200	14602960	4055	4055	4055	4055	0
397	20240430	135100	14602960	4055	4055	4055	4055	0
398	20240430	135000	14602960	4055	4055	4055	4055	0
399	20240430	134900	14602960	4055	4055	4055	4055	0
400	20240430	134800	14602960	4055	4050	4055	4050	284
401	20240430	134700	13452060	4050	4050	4050	4050	0
402	20240430	134600	13452060	4050	4050	4050	4050	0
403	20240430	134500	13452060	4050	4050	4050	4050	0
404	20240430	134400	13452060	4050	4050	4050	4050	0
405	20240430	134300	13452060	4050	4050	4050	4050	1
406	20240430	134200	13448010	4045	4045	4045	4045	0
407	20240430	134100	13448010	4045	4045	4045	4045	0
408	20240430	134000	13448010	4045	4045	4045	4045	0
409	20240430	133900	13448010	4045	4045	4045	4045	0
410	20240430	133800	13448010	4045	4045	4045	4045	0
411	20240430	133700	13448010	4045	4045	4045	4045	0
412	20240430	133600	13448010	4045	4045	4045	4045	0
413	20240430	133500	13448010	4045	4045	4045	4045	0
414	20240430	133400	13448010	4045	4045	4045	4045	0
415	20240430	133300	13448010	4045	4045	4045	4045	1
416	20240430	133200	13443965	4050	4050	4050	4050	0
417	20240430	133100	13443965	4050	4050	4050	4050	0
418	20240430	133000	13443965	4050	4050	4050	4050	0
419	20240430	132900	13443965	4050	4050	4050	4050	0
420	20240430	132800	13443965	4050	4050	4050	4050	0
421	20240430	132700	13443965	4050	4050	4050	4050	0
422	20240430	132600	13443965	4050	4050	4050	4050	0
423	20240430	132500	13443965	4050	4050	4050	4050	0
424	20240430	132400	13443965	4050	4050	4050	4050	0
425	20240430	132300	13443965	4050	4050	4050	4050	0
426	20240430	132200	13443965	4050	4050	4050	4050	0
427	20240430	132100	13443965	4050	4050	4050	4050	0
428	20240430	132000	13443965	4050	4050	4050	4050	0
429	20240430	131900	13443965	4050	4050	4050	4050	0
430	20240430	131800	13443965	4050	4050	4050	4050	0
431	20240430	131700	13443965	4050	4050	4050	4050	0
432	20240430	131600	13443965	4050	4050	4050	4050	0
433	20240430	131500	13443965	4050	4050	4050	4050	0
434	20240430	131400	13443965	4050	4050	4050	4050	0
435	20240430	131300	13443965	4050	4050	4050	4050	0
436	20240430	131200	13443965	4050	4050	4050	4050	0
437	20240430	131100	13443965	4050	4050	4050	4050	0
438	20240430	131000	13443965	4050	4050	4050	4050	50
439	20240430	130900	13241465	4050	4050	4050	4050	0
440	20240430	130800	13241465	4050	4050	4050	4050	0
441	20240430	130700	13241465	4050	4050	4050	4050	0
442	20240430	130600	13241465	4050	4050	4050	4050	0
443	20240430	130500	13241465	4050	4050	4050	4050	0
444	20240430	130400	13241465	4050	4050	4050	4050	0
445	20240430	130300	13241465	4050	4040	4050	4040	10
446	20240430	130200	13200995	4040	4040	4040	4040	1
447	20240430	130100	13196955	4040	4035	4040	4035	20
448	20240430	130000	13116160	4040	4040	4040	4040	0
449	20240430	125900	13116160	4040	4040	4040	4040	0
450	20240430	125800	13116160	4040	4040	4040	4040	0
451	20240430	125700	13116160	4040	4040	4040	4040	0
452	20240430	125600	13116160	4040	4040	4040	4040	0
453	20240430	125500	13116160	4040	4040	4040	4040	0
454	20240430	125400	13116160	4040	4040	4040	4040	0
455	20240430	125300	13116160	4040	4040	4040	4040	0
456	20240430	125200	13116160	4040	4040	4040	4040	0
457	20240430	125100	13116160	4040	4040	4040	4040	0
458	20240430	125000	13116160	4040	4040	4040	4040	0
459	20240430	124900	13116160	4040	4040	4040	4040	0
460	20240430	124800	13116160	4040	4040	4040	4040	0
461	20240430	124700	13116160	4040	4040	4040	4040	0
462	20240430	124600	13116160	4040	4040	4040	4040	0
463	20240430	124500	13116160	4040	4040	4040	4040	0
464	20240430	124400	13116160	4040	4040	4040	4040	0
465	20240430	124300	13116160	4040	4040	4040	4040	0
466	20240430	124200	13116160	4040	4040	4040	4040	0
467	20240430	124100	13116160	4040	4040	4040	4040	0
468	20240430	124000	13116160	4040	4040	4040	4040	0
469	20240430	123900	13116160	4040	4040	4040	4040	0
470	20240430	123800	13116160	4040	4040	4040	4040	0
471	20240430	123700	13116160	4040	4040	4040	4040	0
472	20240430	123600	13116160	4040	4040	4040	4040	0
473	20240430	123500	13116160	4040	4040	4040	4040	0
474	20240430	123400	13116160	4040	4040	4040	4040	1
475	20240430	123300	13112120	4040	4040	4040	4040	0
476	20240430	123200	13112120	4040	4040	4040	4040	0
477	20240430	123100	13112120	4040	4040	4040	4040	1
478	20240430	123000	13108080	4035	4035	4035	4035	0
479	20240430	122900	13108080	4035	4035	4035	4035	0
480	20240430	122800	13108080	4035	4035	4035	4035	0
481	20240430	122700	13108080	4035	4035	4035	4035	0
482	20240430	122600	13108080	4035	4035	4035	4035	0
483	20240430	122500	13108080	4035	4035	4035	4035	0
484	20240430	122400	13108080	4035	4035	4035	4035	0
485	20240430	122300	13108080	4035	4035	4035	4035	1
486	20240430	122200	13104045	4050	4050	4050	4050	0
487	20240430	122100	13104045	4050	4050	4050	4050	0
488	20240430	122000	13104045	4050	4050	4050	4050	0
489	20240430	121900	13104045	4050	4050	4050	4050	0
490	20240430	121800	13104045	4050	4050	4050	4050	0
491	20240430	121700	13104045	4050	4050	4050	4050	0
492	20240430	121600	13104045	4050	4050	4050	4050	0
493	20240430	121500	13104045	4050	4050	4050	4050	0
494	20240430	121400	13104045	4050	4050	4050	4050	0
495	20240430	121300	13104045	4050	4050	4050	4050	0
496	20240430	121200	13104045	4050	4050	4050	4050	0
497	20240430	121100	13104045	4050	4050	4050	4050	0
498	20240430	121000	13104045	4050	4050	4050	4050	0
499	20240430	120900	13104045	4050	4050	4050	4050	0
500	20240430	120800	13104045	4050	4050	4050	4050	0
501	20240430	120700	13104045	4050	4050	4050	4050	0
502	20240430	120600	13104045	4050	4050	4050	4050	0
503	20240430	120500	13104045	4050	4050	4050	4050	0
504	20240430	120400	13104045	4050	4050	4050	4050	0
505	20240430	120300	13104045	4050	4050	4050	4050	0
506	20240430	120200	13104045	4050	4050	4050	4050	0
507	20240430	120100	13104045	4050	4050	4050	4050	0
508	20240430	120000	13104045	4050	4050	4050	4050	0
509	20240430	115900	13104045	4050	4050	4050	4050	0
510	20240430	115800	13104045	4050	4050	4050	4050	0
511	20240430	115700	13104045	4050	4050	4050	4050	0
512	20240430	115600	13104045	4050	4050	4050	4050	0
513	20240430	115500	13104045	4050	4050	4050	4050	0
514	20240430	115400	13104045	4050	4050	4050	4050	0
515	20240430	115300	13104045	4050	4050	4050	4050	0
516	20240430	115200	13104045	4050	4050	4050	4050	0
517	20240430	115100	13104045	4050	4050	4050	4050	0
518	20240430	115000	13104045	4050	4050	4050	4050	0
519	20240430	114900	13104045	4050	4050	4050	4050	0
520	20240430	114800	13104045	4050	4050	4050	4050	0
521	20240430	114700	13104045	4050	4050	4050	4050	0
522	20240430	114600	13104045	4050	4050	4050	4050	0
523	20240430	114500	13104045	4050	4050	4050	4050	0
524	20240430	114400	13104045	4050	4050	4050	4050	0
525	20240430	114300	13104045	4050	4050	4050	4050	0
526	20240430	114200	13104045	4050	4050	4050	4050	0
527	20240430	114100	13104045	4050	4050	4050	4050	0
528	20240430	114000	13104045	4050	4050	4050	4050	0
529	20240430	113900	13104045	4050	4050	4050	4050	0
530	20240430	113800	13104045	4050	4050	4050	4050	0
531	20240430	113700	13104045	4050	4045	4050	4045	10
532	20240430	113600	13063550	4050	4050	4050	4050	0
533	20240430	113500	13063550	4050	4050	4050	4050	0
534	20240430	113400	13063550	4050	4050	4050	4050	0
535	20240430	113300	13063550	4050	4050	4050	4050	0
536	20240430	113200	13063550	4050	4050	4050	4050	0
537	20240430	113100	13063550	4050	4050	4050	4050	0
538	20240430	113000	13063550	4050	4050	4050	4050	0
539	20240430	112900	13063550	4050	4050	4050	4050	0
540	20240430	112800	13063550	4050	4050	4050	4050	0
541	20240430	112700	13063550	4050	4050	4050	4050	0
542	20240430	112600	13063550	4050	4050	4050	4050	0
543	20240430	112500	13063550	4050	4050	4050	4050	0
544	20240430	112400	13063550	4050	4050	4050	4050	0
545	20240430	112300	13063550	4050	4050	4050	4050	0
546	20240430	112200	13063550	4050	4050	4050	4050	0
547	20240430	112100	13063550	4050	4050	4050	4050	0
548	20240430	112000	13063550	4050	4050	4050	4050	0
549	20240430	111900	13063550	4050	4050	4050	4050	0
550	20240430	111800	13063550	4050	4050	4050	4050	0
551	20240430	111700	13063550	4050	4050	4050	4050	0
552	20240430	111600	13063550	4050	4050	4050	4050	0
553	20240430	111500	13063550	4050	4050	4050	4050	0
554	20240430	111400	13063550	4050	4050	4050	4050	0
555	20240430	111300	13063550	4050	4050	4050	4050	0
556	20240430	111200	13063550	4050	4030	4050	4030	10
557	20240430	111100	13023080	4020	4020	4020	4020	0
558	20240430	111000	13023080	4020	4020	4020	4020	0
559	20240430	110900	13023080	4020	4020	4020	4020	21
560	20240430	110800	12938660	4020	4025	4025	4020	21
561	20240430	110700	12854155	4050	4050	4050	4050	0
562	20240430	110600	12854155	4050	4050	4050	4050	0
563	20240430	110500	12854155	4050	4050	4050	4050	0
564	20240430	110400	12854155	4050	4050	4050	4050	0
565	20240430	110300	12854155	4050	4050	4050	4050	0
566	20240430	110200	12854155	4050	4050	4050	4050	0
567	20240430	110100	12854155	4050	4050	4050	4050	0
568	20240430	110000	12854155	4050	4050	4050	4050	0
569	20240430	105900	12854155	4050	4050	4050	4050	0
570	20240430	105800	12854155	4050	4050	4050	4050	0
571	20240430	105700	12854155	4050	4050	4050	4050	0
572	20240430	105600	12854155	4050	4050	4050	4050	0
573	20240430	105500	12854155	4050	4050	4050	4050	0
574	20240430	105400	12854155	4050	4030	4050	4030	20
575	20240430	105300	12773455	4030	4030	4030	4030	0
576	20240430	105200	12773455	4030	4030	4030	4030	1
577	20240430	105100	12769425	4030	4030	4030	4030	0
578	20240430	105000	12769425	4030	4030	4030	4030	0
579	20240430	104900	12769425	4030	4030	4030	4030	2
580	20240430	104800	12761365	4035	4035	4035	4035	0
581	20240430	104700	12761365	4035	4035	4035	4035	0
582	20240430	104600	12761365	4035	4035	4035	4035	0
583	20240430	104500	12761365	4035	4035	4035	4035	0
584	20240430	104400	12761365	4035	4035	4035	4035	0
585	20240430	104300	12761365	4035	4035	4035	4035	1
586	20240430	104200	12757330	4050	4050	4050	4050	0
587	20240430	104100	12757330	4050	4050	4050	4050	0
588	20240430	104000	12757330	4050	4035	4050	4035	10
589	20240430	103900	12716925	4040	4040	4040	4040	0
590	20240430	103800	12716925	4040	4040	4040	4040	0
591	20240430	103700	12716925	4040	4030	4040	4030	100
592	20240430	103600	12313265	4030	4030	4030	4030	0
593	20240430	103500	12313265	4030	4030	4030	4030	0
594	20240430	103400	12313265	4030	4030	4030	4030	0
595	20240430	103300	12313265	4030	4030	4030	4030	0
596	20240430	103200	12313265	4030	4030	4030	4030	0
597	20240430	103100	12313265	4030	4030	4030	4030	11
598	20240430	103000	12268935	4025	4025	4025	4025	0
599	20240430	102900	12268935	4025	4025	4025	4025	0
600	20240430	102800	12268935	4025	4025	4025	4025	0
601	20240430	102700	12268935	4025	4025	4025	4025	0
602	20240430	102600	12268935	4025	4025	4025	4025	0
603	20240430	102500	12268935	4025	4025	4025	4025	0
604	20240430	102400	12268935	4025	4025	4025	4025	0
605	20240430	102300	12268935	4025	4025	4025	4025	4
606	20240430	102200	12252835	4030	4030	4030	4030	0
607	20240430	102100	12252835	4030	4030	4030	4030	0
608	20240430	102000	12252835	4030	4030	4030	4030	0
609	20240430	101900	12252835	4030	4030	4030	4030	0
610	20240430	101800	12252835	4030	4030	4030	4030	0
611	20240430	101700	12252835	4030	4030	4030	4030	0
612	20240430	101600	12252835	4030	4030	4030	4030	0
613	20240430	101500	12252835	4030	4030	4030	4030	0
614	20240430	101400	12252835	4030	4030	4030	4030	0
615	20240430	101300	12252835	4030	4020	4030	4020	2
616	20240430	101200	12244785	4015	4015	4015	4015	0
617	20240430	101100	12244785	4015	4015	4015	4015	0
618	20240430	101000	12244785	4015	4015	4015	4015	0
619	20240430	100900	12244785	4015	4015	4015	4015	0
620	20240430	100800	12244785	4015	4015	4015	4015	9
621	20240430	100700	12208650	4020	4020	4020	4020	1
622	20240430	100600	12204630	4030	4030	4030	4030	0
623	20240430	100500	12204630	4030	4030	4030	4030	0
624	20240430	100400	12204630	4030	4030	4030	4030	0
625	20240430	100300	12204630	4030	4030	4030	4030	0
626	20240430	100200	12204630	4030	4030	4030	4030	0
627	20240430	100100	12204630	4030	4030	4030	4030	1
628	20240430	100000	12200600	4025	4025	4025	4025	0
629	20240430	095900	12200600	4025	4025	4025	4025	0
630	20240430	095800	12200600	4025	4025	4025	4025	0
631	20240430	095700	12200600	4025	4025	4025	4025	0
632	20240430	095600	12200600	4025	4020	4025	4020	201
633	20240430	095500	11391580	4020	4020	4020	4020	0
634	20240430	095400	11391580	4020	4020	4020	4020	0
635	20240430	095300	11391580	4020	4020	4020	4020	0
636	20240430	095200	11391580	4020	4020	4020	4020	0
637	20240430	095100	11391580	4020	4020	4020	4020	0
638	20240430	095000	11391580	4020	4020	4020	4020	0
639	20240430	094900	11391580	4020	4020	4020	4020	1
640	20240430	094800	11387560	4020	4020	4020	4020	0
641	20240430	094700	11387560	4020	4020	4020	4020	0
642	20240430	094600	11387560	4020	4020	4020	4020	0
643	20240430	094500	11387560	4020	4020	4020	4020	0
644	20240430	094400	11387560	4020	4010	4020	4010	93
645	20240430	094300	11014090	4005	4005	4005	4005	0
646	20240430	094200	11014090	4005	4005	4005	4005	1
647	20240430	094100	11010085	4005	4005	4005	4005	0
648	20240430	094000	11010085	4005	4005	4005	4005	2
649	20240430	093900	11002075	4015	4015	4015	4015	0
650	20240430	093800	11002075	4015	4015	4015	4015	0
651	20240430	093700	11002075	4015	4015	4015	4015	0
652	20240430	093600	11002075	4015	4015	4015	4015	1
653	20240430	093500	10998060	4015	4015	4015	4015	0
654	20240430	093400	10998060	4015	4020	4020	4005	29
655	20240430	093300	10881885	4010	4010	4010	4010	407
656	20240430	093200	9249815	4030	4030	4030	4030	0
657	20240430	093100	9249815	4030	4010	4030	4010	40
658	20240430	093000	9088835	4010	4010	4010	4010	1
659	20240430	092900	9084825	4010	4010	4010	4010	1
660	20240430	092800	9080815	4005	4005	4005	4005	80
661	20240430	092700	8760415	4015	4020	4020	4015	3
662	20240430	092600	8748360	4020	4020	4020	4020	0
663	20240430	092500	8748360	4020	4020	4020	4020	0
664	20240430	092400	8748360	4020	4015	4020	4015	101
665	20240430	092300	8342345	4020	4020	4020	4020	1
666	20240430	092200	8338325	4030	4030	4030	4030	0
667	20240430	092100	8338325	4030	4020	4030	4020	20
668	20240430	092000	8257835	4020	4020	4020	4020	1
669	20240430	091900	8253815	4010	4010	4010	4010	0
670	20240430	091800	8253815	4010	4010	4010	4010	0
671	20240430	091700	8253815	4010	4010	4010	4010	0
672	20240430	091600	8253815	4010	4010	4010	4010	401
673	20240430	091500	6645805	4005	4005	4005	4005	3
674	20240430	091400	6633790	4010	4010	4010	4010	0
675	20240430	091300	6633790	4010	4010	4010	4010	0
676	20240430	091200	6633790	4010	4005	4010	4005	20
677	20240430	091100	6553600	4000	4000	4000	4000	50
678	20240430	091000	6353600	4010	4010	4010	4010	65
679	20240430	090900	6092950	4010	4030	4030	4010	421
680	20240430	090800	4398680	4060	4065	4065	4060	822
681	20240430	090700	1060175	4065	4065	4065	4065	0
682	20240430	090600	1060175	4065	4065	4065	4065	37
683	20240430	090500	909770	4105	4105	4105	4105	0
684	20240430	090400	909770	4105	4105	4105	4105	0
685	20240430	090300	909770	4105	4105	4105	4105	0
686	20240430	090200	909770	4105	4105	4105	4105	0
687	20240430	090100	909770	4105	4105	4105	4105	0
688	20240430	090000	909770	4105	4115	4115	4080	222