KissMeData/155650/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	202700	698888075	5040	5040	5040	5040	3031
3	20240430	202600	698888075	5040	5040	5040	5040	0
4	20240430	202500	698888075	5040	5040	5040	5040	0
5	20240430	202400	698888075	5040	5040	5040	5040	0
6	20240430	202300	698888075	5040	5040	5040	5040	0
7	20240430	202200	698888075	5040	5040	5040	5040	0
8	20240430	202100	698888075	5040	5040	5040	5040	0
9	20240430	202000	698888075	5040	5040	5040	5040	0
10	20240430	201900	698888075	5040	5040	5040	5040	0
11	20240430	201800	698888075	5040	5040	5040	5040	0
12	20240430	201700	698888075	5040	5040	5040	5040	0
13	20240430	201600	698888075	5040	5040	5040	5040	0
14	20240430	201500	698888075	5040	5040	5040	5040	0
15	20240430	201400	698888075	5040	5040	5040	5040	0
16	20240430	201300	698888075	5040	5040	5040	5040	0
17	20240430	201200	698888075	5040	5040	5040	5040	0
18	20240430	201100	698888075	5040	5040	5040	5040	0
19	20240430	201000	698888075	5040	5040	5040	5040	0
20	20240430	200900	698888075	5040	5040	5040	5040	0
21	20240430	200800	698888075	5040	5040	5040	5040	0
22	20240430	200700	698888075	5040	5040	5040	5040	0
23	20240430	200600	698888075	5040	5040	5040	5040	0
24	20240430	200500	698888075	5040	5040	5040	5040	0
25	20240430	200400	698888075	5040	5040	5040	5040	0
26	20240430	200300	698888075	5040	5040	5040	5040	0
27	20240430	200200	698888075	5040	5040	5040	5040	0
28	20240430	200100	698888075	5040	5040	5040	5040	0
29	20240430	200000	698888075	5040	5040	5040	5040	0
30	20240430	195900	698888075	5040	5040	5040	5040	0
31	20240430	195800	698888075	5040	5040	5040	5040	0
32	20240430	195700	698888075	5040	5040	5040	5040	3031
33	20240430	195600	698888075	5040	5040	5040	5040	0
34	20240430	195500	698888075	5040	5040	5040	5040	0
35	20240430	195400	698888075	5040	5040	5040	5040	0
36	20240430	195300	698888075	5040	5040	5040	5040	0
37	20240430	195200	698888075	5040	5040	5040	5040	0
38	20240430	195100	698888075	5040	5040	5040	5040	0
39	20240430	195000	698888075	5040	5040	5040	5040	0
40	20240430	194900	698888075	5040	5040	5040	5040	0
41	20240430	194800	698888075	5040	5040	5040	5040	0
42	20240430	194700	698888075	5040	5040	5040	5040	0
43	20240430	194600	698888075	5040	5040	5040	5040	0
44	20240430	194500	698888075	5040	5040	5040	5040	0
45	20240430	194400	698888075	5040	5040	5040	5040	0
46	20240430	194300	698888075	5040	5040	5040	5040	0
47	20240430	194200	698888075	5040	5040	5040	5040	0
48	20240430	194100	698888075	5040	5040	5040	5040	0
49	20240430	194000	698888075	5040	5040	5040	5040	0
50	20240430	193900	698888075	5040	5040	5040	5040	0
51	20240430	193800	698888075	5040	5040	5040	5040	0
52	20240430	193700	698888075	5040	5040	5040	5040	0
53	20240430	193600	698888075	5040	5040	5040	5040	0
54	20240430	193500	698888075	5040	5040	5040	5040	0
55	20240430	193400	698888075	5040	5040	5040	5040	0
56	20240430	193300	698888075	5040	5040	5040	5040	0
57	20240430	193200	698888075	5040	5040	5040	5040	0
58	20240430	193100	698888075	5040	5040	5040	5040	0
59	20240430	193000	698888075	5040	5040	5040	5040	0
60	20240430	192900	698888075	5040	5040	5040	5040	0
61	20240430	192800	698888075	5040	5040	5040	5040	0
62	20240430	192700	698888075	5040	5040	5040	5040	3031
63	20240430	192600	698888075	5040	5040	5040	5040	0
64	20240430	192500	698888075	5040	5040	5040	5040	0
65	20240430	192400	698888075	5040	5040	5040	5040	0
66	20240430	192300	698888075	5040	5040	5040	5040	0
67	20240430	192200	698888075	5040	5040	5040	5040	0
68	20240430	192100	698888075	5040	5040	5040	5040	0
69	20240430	192000	698888075	5040	5040	5040	5040	0
70	20240430	191900	698888075	5040	5040	5040	5040	0
71	20240430	191800	698888075	5040	5040	5040	5040	0
72	20240430	191700	698888075	5040	5040	5040	5040	0
73	20240430	191600	698888075	5040	5040	5040	5040	0
74	20240430	191500	698888075	5040	5040	5040	5040	0
75	20240430	191400	698888075	5040	5040	5040	5040	0
76	20240430	191300	698888075	5040	5040	5040	5040	0
77	20240430	191200	698888075	5040	5040	5040	5040	0
78	20240430	191100	698888075	5040	5040	5040	5040	0
79	20240430	191000	698888075	5040	5040	5040	5040	0
80	20240430	190900	698888075	5040	5040	5040	5040	0
81	20240430	190800	698888075	5040	5040	5040	5040	0
82	20240430	190700	698888075	5040	5040	5040	5040	0
83	20240430	190600	698888075	5040	5040	5040	5040	0
84	20240430	190500	698888075	5040	5040	5040	5040	0
85	20240430	190400	698888075	5040	5040	5040	5040	0
86	20240430	190300	698888075	5040	5040	5040	5040	0
87	20240430	190200	698888075	5040	5040	5040	5040	0
88	20240430	190100	698888075	5040	5040	5040	5040	0
89	20240430	190000	698888075	5040	5040	5040	5040	0
90	20240430	185900	698888075	5040	5040	5040	5040	0
91	20240430	185800	698888075	5040	5040	5040	5040	0
92	20240430	185700	698888075	5040	5040	5040	5040	3031
93	20240430	185600	698888075	5040	5040	5040	5040	0
94	20240430	185500	698888075	5040	5040	5040	5040	0
95	20240430	185400	698888075	5040	5040	5040	5040	0
96	20240430	185300	698888075	5040	5040	5040	5040	0
97	20240430	185200	698888075	5040	5040	5040	5040	0
98	20240430	185100	698888075	5040	5040	5040	5040	0
99	20240430	185000	698888075	5040	5040	5040	5040	0
100	20240430	184900	698888075	5040	5040	5040	5040	0
101	20240430	184800	698888075	5040	5040	5040	5040	0
102	20240430	184700	698888075	5040	5040	5040	5040	0
103	20240430	184600	698888075	5040	5040	5040	5040	0
104	20240430	184500	698888075	5040	5040	5040	5040	0
105	20240430	184400	698888075	5040	5040	5040	5040	0
106	20240430	184300	698888075	5040	5040	5040	5040	0
107	20240430	184200	698888075	5040	5040	5040	5040	0
108	20240430	184100	698888075	5040	5040	5040	5040	0
109	20240430	184000	698888075	5040	5040	5040	5040	0
110	20240430	183900	698888075	5040	5040	5040	5040	0
111	20240430	183800	698888075	5040	5040	5040	5040	0
112	20240430	183700	698888075	5040	5040	5040	5040	0
113	20240430	183600	698888075	5040	5040	5040	5040	0
114	20240430	183500	698888075	5040	5040	5040	5040	0
115	20240430	183400	698888075	5040	5040	5040	5040	0
116	20240430	183300	698888075	5040	5040	5040	5040	0
117	20240430	183200	698888075	5040	5040	5040	5040	0
118	20240430	183100	698888075	5040	5040	5040	5040	0
119	20240430	183000	698888075	5040	5040	5040	5040	0
120	20240430	182900	698888075	5040	5040	5040	5040	0
121	20240430	182800	698888075	5040	5040	5040	5040	0
122	20240430	182700	698888075	5040	5040	5040	5040	3031
123	20240430	182600	698888075	5040	5040	5040	5040	0
124	20240430	182500	698888075	5040	5040	5040	5040	0
125	20240430	182400	698888075	5040	5040	5040	5040	0
126	20240430	182300	698888075	5040	5040	5040	5040	0
127	20240430	182200	698888075	5040	5040	5040	5040	0
128	20240430	182100	698888075	5040	5040	5040	5040	0
129	20240430	182000	698888075	5040	5040	5040	5040	0
130	20240430	181900	698888075	5040	5040	5040	5040	0
131	20240430	181800	698888075	5040	5040	5040	5040	0
132	20240430	181700	698888075	5040	5040	5040	5040	0
133	20240430	181600	698888075	5040	5040	5040	5040	0
134	20240430	181500	698888075	5040	5040	5040	5040	0
135	20240430	181400	698888075	5040	5040	5040	5040	0
136	20240430	181300	698888075	5040	5040	5040	5040	0
137	20240430	181200	698888075	5040	5040	5040	5040	0
138	20240430	181100	698888075	5040	5040	5040	5040	0
139	20240430	181000	698888075	5040	5040	5040	5040	0
140	20240430	180900	698888075	5040	5040	5040	5040	0
141	20240430	180800	698888075	5040	5040	5040	5040	0
142	20240430	180700	698888075	5040	5040	5040	5040	0
143	20240430	180600	698888075	5040	5040	5040	5040	0
144	20240430	180500	698888075	5040	5040	5040	5040	0
145	20240430	180400	698888075	5040	5040	5040	5040	0
146	20240430	180300	698888075	5040	5040	5040	5040	0
147	20240430	180200	698888075	5040	5040	5040	5040	0
148	20240430	180100	698888075	5040	5040	5040	5040	0
149	20240430	180000	698888075	5040	5040	5040	5040	0
150	20240430	175900	698888075	5040	5040	5040	5040	0
151	20240430	175800	698888075	5040	5040	5040	5040	0
152	20240430	175700	698888075	5040	5040	5040	5040	3031
153	20240430	175600	698888075	5040	5040	5040	5040	0
154	20240430	175500	698888075	5040	5040	5040	5040	0
155	20240430	175400	698888075	5040	5040	5040	5040	0
156	20240430	175300	698888075	5040	5040	5040	5040	0
157	20240430	175200	698888075	5040	5040	5040	5040	0
158	20240430	175100	698888075	5040	5040	5040	5040	0
159	20240430	175000	698888075	5040	5040	5040	5040	0
160	20240430	174900	698888075	5040	5040	5040	5040	0
161	20240430	174800	698888075	5040	5040	5040	5040	0
162	20240430	174700	698888075	5040	5040	5040	5040	0
163	20240430	174600	698888075	5040	5040	5040	5040	0
164	20240430	174500	698888075	5040	5040	5040	5040	0
165	20240430	174400	698888075	5040	5040	5040	5040	0
166	20240430	174300	698888075	5040	5040	5040	5040	0
167	20240430	174200	698888075	5040	5040	5040	5040	0
168	20240430	174100	698888075	5040	5040	5040	5040	0
169	20240430	174000	698888075	5040	5040	5040	5040	0
170	20240430	173900	698888075	5040	5040	5040	5040	0
171	20240430	173800	698888075	5040	5040	5040	5040	0
172	20240430	173700	698888075	5040	5040	5040	5040	0
173	20240430	173600	698888075	5040	5040	5040	5040	0
174	20240430	173500	698888075	5040	5040	5040	5040	0
175	20240430	173400	698888075	5040	5040	5040	5040	0
176	20240430	173300	698888075	5040	5040	5040	5040	0
177	20240430	173200	698888075	5040	5040	5040	5040	0
178	20240430	173100	698888075	5040	5040	5040	5040	0
179	20240430	173000	698888075	5040	5040	5040	5040	0
180	20240430	172900	698888075	5040	5040	5040	5040	0
181	20240430	172800	698888075	5040	5040	5040	5040	0
182	20240430	172700	698888075	5040	5040	5040	5040	3031
183	20240430	172600	698888075	5040	5040	5040	5040	0
184	20240430	172500	698888075	5040	5040	5040	5040	0
185	20240430	172400	698888075	5040	5040	5040	5040	0
186	20240430	172300	698888075	5040	5040	5040	5040	0
187	20240430	172200	698888075	5040	5040	5040	5040	0
188	20240430	172100	698888075	5040	5040	5040	5040	0
189	20240430	172000	698888075	5040	5040	5040	5040	0
190	20240430	171900	698888075	5040	5040	5040	5040	0
191	20240430	171800	698888075	5040	5040	5040	5040	0
192	20240430	171700	698888075	5040	5040	5040	5040	0
193	20240430	171600	698888075	5040	5040	5040	5040	0
194	20240430	171500	698888075	5040	5040	5040	5040	0
195	20240430	171400	698888075	5040	5040	5040	5040	0
196	20240430	171300	698888075	5040	5040	5040	5040	0
197	20240430	171200	698888075	5040	5040	5040	5040	0
198	20240430	171100	698888075	5040	5040	5040	5040	0
199	20240430	171000	698888075	5040	5040	5040	5040	0
200	20240430	170900	698888075	5040	5040	5040	5040	0
201	20240430	170800	698888075	5040	5040	5040	5040	0
202	20240430	170700	698888075	5040	5040	5040	5040	0
203	20240430	170600	698888075	5040	5040	5040	5040	0
204	20240430	170500	698888075	5040	5040	5040	5040	0
205	20240430	170400	698888075	5040	5040	5040	5040	0
206	20240430	170300	698888075	5040	5040	5040	5040	0
207	20240430	170200	698888075	5040	5040	5040	5040	0
208	20240430	170100	698888075	5040	5040	5040	5040	0
209	20240430	170000	698888075	5040	5040	5040	5040	0
210	20240430	165900	698888075	5040	5040	5040	5040	0
211	20240430	165800	698888075	5040	5040	5040	5040	0
212	20240430	165700	698888075	5040	5040	5040	5040	3031
213	20240430	165600	698888075	5040	5040	5040	5040	0
214	20240430	165500	698888075	5040	5040	5040	5040	0
215	20240430	165400	698888075	5040	5040	5040	5040	0
216	20240430	165300	698888075	5040	5040	5040	5040	0
217	20240430	165200	698888075	5040	5040	5040	5040	0
218	20240430	165100	698888075	5040	5040	5040	5040	0
219	20240430	165000	698888075	5040	5040	5040	5040	0
220	20240430	164900	698888075	5040	5040	5040	5040	0
221	20240430	164800	698888075	5040	5040	5040	5040	0
222	20240430	164700	698888075	5040	5040	5040	5040	0
223	20240430	164600	698888075	5040	5040	5040	5040	0
224	20240430	164500	698888075	5040	5040	5040	5040	0
225	20240430	164400	698888075	5040	5040	5040	5040	0
226	20240430	164300	698888075	5040	5040	5040	5040	0
227	20240430	164200	698888075	5040	5040	5040	5040	0
228	20240430	164100	698888075	5040	5040	5040	5040	0
229	20240430	164000	698888075	5040	5040	5040	5040	0
230	20240430	163900	698888075	5040	5040	5040	5040	0
231	20240430	163800	698888075	5040	5040	5040	5040	0
232	20240430	163700	698888075	5040	5040	5040	5040	0
233	20240430	163600	698888075	5040	5040	5040	5040	0
234	20240430	163500	698888075	5040	5040	5040	5040	0
235	20240430	163400	698888075	5040	5040	5040	5040	0
236	20240430	163300	698888075	5040	5040	5040	5040	0
237	20240430	163200	698888075	5040	5040	5040	5040	0
238	20240430	163100	698888075	5040	5040	5040	5040	0
239	20240430	163000	698888075	5040	5040	5040	5040	0
240	20240430	162900	698888075	5040	5040	5040	5040	0
241	20240430	162800	698888075	5040	5040	5040	5040	0
242	20240430	162700	698888075	5040	5040	5040	5040	3031
243	20240430	162600	698888075	5040	5040	5040	5040	0
244	20240430	162500	698888075	5040	5040	5040	5040	0
245	20240430	162400	698888075	5040	5040	5040	5040	0
246	20240430	162300	698888075	5040	5040	5040	5040	0
247	20240430	162200	698888075	5040	5040	5040	5040	0
248	20240430	162100	698888075	5040	5040	5040	5040	0
249	20240430	162000	698888075	5040	5040	5040	5040	0
250	20240430	161900	698888075	5040	5040	5040	5040	0
251	20240430	161800	698888075	5040	5040	5040	5040	0
252	20240430	161700	698888075	5040	5040	5040	5040	0
253	20240430	161600	698888075	5040	5040	5040	5040	0
254	20240430	161500	698888075	5040	5040	5040	5040	0
255	20240430	161400	698888075	5040	5040	5040	5040	0
256	20240430	161300	698888075	5040	5040	5040	5040	0
257	20240430	161200	698888075	5040	5040	5040	5040	0
258	20240430	161100	698888075	5040	5040	5040	5040	0
259	20240430	161000	698888075	5040	5040	5040	5040	0
260	20240430	160900	698888075	5040	5040	5040	5040	0
261	20240430	160800	698888075	5040	5040	5040	5040	0
262	20240430	160700	698888075	5040	5040	5040	5040	0
263	20240430	160600	698888075	5040	5040	5040	5040	0
264	20240430	160500	698888075	5040	5040	5040	5040	0
265	20240430	160400	698888075	5040	5040	5040	5040	0
266	20240430	160300	698888075	5040	5040	5040	5040	0
267	20240430	160200	698888075	5040	5040	5040	5040	0
268	20240430	160100	698888075	5040	5040	5040	5040	0
269	20240430	160000	698888075	5040	5040	5040	5040	0
270	20240430	155900	698888075	5040	5040	5040	5040	0
271	20240430	155800	698888075	5040	5040	5040	5040	0
272	20240430	155700	698888075	5040	5040	5040	5040	3031
273	20240430	155600	698888075	5040	5040	5040	5040	0
274	20240430	155500	698888075	5040	5040	5040	5040	0
275	20240430	155400	698888075	5040	5040	5040	5040	0
276	20240430	155300	698888075	5040	5040	5040	5040	0
277	20240430	155200	698888075	5040	5040	5040	5040	0
278	20240430	155100	698888075	5040	5040	5040	5040	0
279	20240430	155000	698888075	5040	5040	5040	5040	0
280	20240430	154900	698888075	5040	5040	5040	5040	0
281	20240430	154800	698888075	5040	5040	5040	5040	0
282	20240430	154700	698888075	5040	5040	5040	5040	0
283	20240430	154600	698888075	5040	5040	5040	5040	0
284	20240430	154500	698888075	5040	5040	5040	5040	0
285	20240430	154400	698888075	5040	5040	5040	5040	0
286	20240430	154300	698888075	5040	5040	5040	5040	0
287	20240430	154200	698888075	5040	5040	5040	5040	0
288	20240430	154100	698888075	5040	5040	5040	5040	0
289	20240430	154000	698888075	5040	5040	5040	5040	0
290	20240430	153900	698888075	5040	5040	5040	5040	0
291	20240430	153800	698888075	5040	5040	5040	5040	0
292	20240430	153700	698888075	5040	5040	5040	5040	0
293	20240430	153600	698888075	5040	5040	5040	5040	0
294	20240430	153500	698888075	5040	5040	5040	5040	0
295	20240430	153400	698888075	5040	5040	5040	5040	0
296	20240430	153300	698888075	5040	5040	5040	5040	0
297	20240430	153200	698888075	5040	5040	5040	5040	0
298	20240430	153100	698888075	5040	5040	5040	5040	0
299	20240430	153000	698888075	5040	5040	5040	5040	3031
300	20240430	152900	683611835	5060	5060	5060	5060	0
301	20240430	152800	683611835	5060	5060	5060	5060	0
302	20240430	152700	683611835	5060	5060	5060	5060	0
303	20240430	152600	683611835	5060	5060	5060	5060	0
304	20240430	152500	683611835	5060	5060	5060	5060	0
305	20240430	152400	683611835	5060	5060	5060	5060	0
306	20240430	152300	683611835	5060	5060	5060	5060	0
307	20240430	152200	683611835	5060	5060	5060	5060	0
308	20240430	152100	683611835	5060	5060	5060	5060	0
309	20240430	152000	683611835	5060	5060	5060	5060	0
310	20240430	151900	683611835	5060	5060	5060	5050	171
311	20240430	151800	682746605	5060	5060	5060	5060	146
312	20240430	151700	682007845	5060	5060	5060	5050	221
313	20240430	151600	680890745	5050	5060	5060	5050	22
314	20240430	151500	680779435	5060	5050	5060	5050	46
315	20240430	151400	680547125	5050	5040	5050	5040	377
316	20240430	151300	678643505	5050	5050	5050	5050	0
317	20240430	151200	678643505	5050	5050	5050	5050	1
318	20240430	151100	678638455	5040	5040	5040	5040	4
319	20240430	151000	678618295	5060	5060	5060	5060	0
320	20240430	150900	678618295	5060	5060	5060	5060	0
321	20240430	150800	678618295	5060	5050	5060	5050	11
322	20240430	150700	678562735	5060	5060	5060	5060	1
323	20240430	150600	678557675	5050	5050	5050	5050	0
324	20240430	150500	678557675	5050	5050	5050	5050	232
325	20240430	150400	677386075	5050	5050	5050	5050	650
326	20240430	150300	674103575	5050	5050	5050	5050	0
327	20240430	150200	674103575	5050	5050	5050	5050	0
328	20240430	150100	674103575	5050	5050	5050	5050	48
329	20240430	150000	673861175	5060	5060	5060	5060	1
330	20240430	145900	673856115	5050	5050	5050	5050	0
331	20240430	145800	673856115	5050	5050	5050	5050	216
332	20240430	145700	672765315	5050	5050	5050	5050	731
333	20240430	145600	669073765	5040	5040	5040	5040	0
334	20240430	145500	669073765	5040	5040	5040	5040	0
335	20240430	145400	669073765	5040	5040	5040	5040	0
336	20240430	145300	669073765	5040	5040	5040	5040	20
337	20240430	145200	668972965	5050	5050	5050	5050	0
338	20240430	145100	668972965	5050	5050	5050	5050	60
339	20240430	145000	668669965	5040	5040	5040	5040	0
340	20240430	144900	668669965	5040	5040	5040	5040	0
341	20240430	144800	668669965	5040	5040	5040	5040	0
342	20240430	144700	668669965	5040	5040	5040	5040	0
343	20240430	144600	668669965	5040	5040	5040	5040	0
344	20240430	144500	668669965	5040	5040	5040	5040	214
345	20240430	144400	667591405	5040	5040	5040	5040	0
346	20240430	144300	667591405	5040	5040	5040	5040	84
347	20240430	144200	667168045	5050	5050	5050	5050	0
348	20240430	144100	667168045	5050	5050	5050	5050	0
349	20240430	144000	667168045	5050	5050	5050	5050	0
350	20240430	143900	667168045	5050	5050	5050	5050	0
351	20240430	143800	667168045	5050	5050	5050	5050	198
352	20240430	143700	666168145	5050	5050	5050	5050	0
353	20240430	143600	666168145	5050	5040	5050	5040	365
354	20240430	143500	664325095	5050	5050	5050	5050	0
355	20240430	143400	664325095	5050	5040	5050	5040	374
356	20240430	143300	662440085	5030	5050	5050	5030	5611
357	20240430	143200	634151175	5050	5050	5050	5050	100
358	20240430	143100	633646175	5050	5050	5050	5050	1
359	20240430	143000	633641125	5040	5040	5040	5040	119
360	20240430	142900	633041365	5050	5050	5050	5050	202
361	20240430	142800	632021265	5050	5050	5050	5050	0
362	20240430	142700	632021265	5050	5060	5060	5050	28
363	20240430	142600	631879685	5060	5060	5060	5060	0
364	20240430	142500	631879685	5060	5040	5060	5040	156
365	20240430	142400	631091445	5060	5060	5060	5060	100
366	20240430	142300	630585445	5060	5060	5060	5060	0
367	20240430	142200	630585445	5060	5060	5060	5060	1
368	20240430	142100	630580385	5050	5050	5050	5050	0
369	20240430	142000	630580385	5050	5050	5050	5050	100
370	20240430	141900	630075385	5050	5050	5050	5050	200
371	20240430	141800	629065385	5060	5060	5060	5060	0
372	20240430	141700	629065385	5060	5060	5060	5060	0
373	20240430	141600	629065385	5060	5060	5060	5060	1
374	20240430	141500	629060325	5050	5060	5060	5050	144
375	20240430	141400	628332255	5060	5060	5060	5060	1
376	20240430	141300	628327195	5070	5070	5070	5060	98
377	20240430	141200	627830535	5070	5070	5070	5070	0
378	20240430	141100	627830535	5070	5070	5070	5070	101
379	20240430	141000	627318465	5070	5070	5070	5070	0
380	20240430	140900	627318465	5070	5070	5070	5070	0
381	20240430	140800	627318465	5070	5070	5070	5070	1
382	20240430	140700	627313395	5060	5060	5060	5060	100
383	20240430	140600	626807395	5060	5060	5060	5060	0
384	20240430	140500	626807395	5060	5060	5060	5060	0
385	20240430	140400	626807395	5060	5060	5060	5060	397
386	20240430	140300	624798575	5040	5040	5040	5040	0
387	20240430	140200	624798575	5040	5040	5040	5040	16
388	20240430	140100	624717935	5040	5040	5040	5040	547
389	20240430	140000	621961055	5040	5040	5040	5040	0
390	20240430	135900	621961055	5040	5040	5040	5040	0
391	20240430	135800	621961055	5040	5040	5040	5040	0
392	20240430	135700	621961055	5040	5060	5060	5040	829
393	20240430	135600	617778305	5070	5070	5070	5070	0
394	20240430	135500	617778305	5070	5070	5070	5070	98
395	20240430	135400	617281445	5070	5070	5070	5070	120
396	20240430	135300	616673045	5060	5060	5070	5060	1017
397	20240430	135200	611526915	5060	5060	5060	5060	0
398	20240430	135100	611526915	5060	5060	5060	5060	100
399	20240430	135000	611020915	5050	5050	5050	5050	248
400	20240430	134900	609768515	5060	5060	5060	5060	0
401	20240430	134800	609768515	5060	5060	5060	5060	0
402	20240430	134700	609768515	5060	5060	5060	5060	0
403	20240430	134600	609768515	5060	5060	5060	5060	1
404	20240430	134500	609763455	5050	5050	5050	5050	300
405	20240430	134400	608248455	5050	5050	5050	5050	100
406	20240430	134300	607743455	5050	5050	5050	5050	0
407	20240430	134200	607743455	5050	5050	5050	5050	0
408	20240430	134100	607743455	5050	5060	5060	5050	12013
409	20240430	134000	546967675	5050	5050	5050	5050	0
410	20240430	133900	546967675	5050	5050	5050	5050	535
411	20240430	133800	544265925	5050	5050	5050	5050	0
412	20240430	133700	544265925	5050	5050	5050	5050	465
413	20240430	133600	541917675	5050	5050	5050	5050	0
414	20240430	133500	541917675	5050	5050	5050	5050	0
415	20240430	133400	541917675	5050	5050	5050	5050	0
416	20240430	133300	541917675	5050	5050	5050	5050	0
417	20240430	133200	541917675	5050	5050	5050	5050	1
418	20240430	133100	541912625	5050	5060	5060	5030	818
419	20240430	133000	537797715	5050	5050	5050	5050	1
420	20240430	132900	537792665	5030	5060	5060	5030	2001
421	20240430	132800	527721575	5040	5050	5060	5040	1160
422	20240430	132700	521873855	5050	5070	5070	5050	1053
423	20240430	132600	516556185	5060	5060	5060	5060	0
424	20240430	132500	516556185	5060	5060	5060	5060	0
425	20240430	132400	516556185	5060	5060	5060	5060	140
426	20240430	132300	515847785	5070	5070	5070	5070	0
427	20240430	132200	515847785	5070	5060	5070	5060	231
428	20240430	132100	514678915	5070	5070	5070	5070	0
429	20240430	132000	514678915	5070	5070	5070	5070	0
430	20240430	131900	514678915	5070	5070	5070	5070	0
431	20240430	131800	514678915	5070	5070	5070	5070	0
432	20240430	131700	514678915	5070	5070	5070	5070	158
433	20240430	131600	513877855	5070	5070	5070	5070	60
434	20240430	131500	513573655	5070	5070	5070	5070	474
435	20240430	131400	511170475	5070	5070	5070	5070	469
436	20240430	131300	508792645	5070	5070	5070	5070	0
437	20240430	131200	508792645	5070	5070	5070	5070	0
438	20240430	131100	508792645	5070	5070	5070	5070	0
439	20240430	131000	508792645	5070	5070	5070	5070	1
440	20240430	130900	508787575	5060	5060	5060	5060	392
441	20240430	130800	506804055	5060	5070	5070	5060	14
442	20240430	130700	506733175	5070	5070	5070	5070	1
443	20240430	130600	506728105	5060	5070	5070	5060	816
444	20240430	130500	502591085	5080	5080	5080	5080	2
445	20240430	130400	502580925	5070	5070	5070	5070	571
446	20240430	130300	499685955	5080	5080	5080	5080	0
447	20240430	130200	499685955	5080	5080	5080	5080	0
448	20240430	130100	499685955	5080	5080	5080	5080	0
449	20240430	130000	499685955	5080	5080	5080	5080	0
450	20240430	125900	499685955	5080	5080	5080	5080	120
451	20240430	125800	499076355	5080	5080	5080	5080	110
452	20240430	125700	498517555	5090	5090	5090	5090	0
453	20240430	125600	498517555	5090	5090	5090	5090	2
454	20240430	125500	498507375	5070	5080	5080	5070	3225
455	20240430	125400	482124415	5080	5070	5080	5070	1148
456	20240430	125300	476304045	5070	5070	5070	5070	0
457	20240430	125200	476304045	5070	5070	5070	5070	0
458	20240430	125100	476304045	5070	5070	5070	5070	0
459	20240430	125000	476304045	5070	5070	5070	5070	0
460	20240430	124900	476304045	5070	5070	5070	5070	1
461	20240430	124800	476298975	5050	5050	5050	5050	0
462	20240430	124700	476298975	5050	5060	5060	5050	400
463	20240430	124600	474278765	5070	5070	5070	5070	0
464	20240430	124500	474278765	5070	5070	5070	5070	0
465	20240430	124400	474278765	5070	5070	5070	5070	0
466	20240430	124300	474278765	5070	5060	5070	5060	29
467	20240430	124200	474132005	5070	5070	5070	5070	0
468	20240430	124100	474132005	5070	5070	5070	5070	0
469	20240430	124000	474132005	5070	5070	5070	5070	2
470	20240430	123900	474121865	5070	5050	5080	5050	6862
471	20240430	123800	439352545	5050	5050	5050	5050	986
472	20240430	123700	434373245	5050	5040	5050	5040	354
473	20240430	123600	432587545	5050	5050	5050	5050	0
474	20240430	123500	432587545	5050	5050	5050	5050	0
475	20240430	123400	432587545	5050	5050	5050	5050	0
476	20240430	123300	432587545	5050	5050	5050	5050	38
477	20240430	123200	432395645	5030	5030	5030	5030	0
478	20240430	123100	432395645	5030	5030	5030	5030	0
479	20240430	123000	432395645	5030	5060	5060	5030	1548
480	20240430	122900	424591335	5060	5060	5060	5060	0
481	20240430	122800	424591335	5060	5060	5060	5060	2
482	20240430	122700	424581215	5040	5040	5040	5040	1000
483	20240430	122600	419541215	5050	5050	5050	5050	0
484	20240430	122500	419541215	5050	5050	5050	5050	0
485	20240430	122400	419541215	5050	5050	5050	5050	0
486	20240430	122300	419541215	5050	5050	5050	5050	0
487	20240430	122200	419541215	5050	5040	5050	5040	839
488	20240430	122100	415308845	5040	5040	5040	5040	0
489	20240430	122000	415308845	5040	5040	5040	5040	0
490	20240430	121900	415308845	5040	5050	5050	5040	1112
491	20240430	121800	409703055	5050	5050	5050	5050	1000
492	20240430	121700	404653055	5050	5050	5050	5050	0
493	20240430	121600	404653055	5050	5050	5050	5050	0
494	20240430	121500	404653055	5050	5050	5050	5050	323
495	20240430	121400	403021905	5060	5060	5060	5060	0
496	20240430	121300	403021905	5060	5060	5060	5060	0
497	20240430	121200	403021905	5060	5060	5060	5060	0
498	20240430	121100	403021905	5060	5060	5060	5060	0
499	20240430	121000	403021905	5060	5060	5060	5060	1
500	20240430	120900	403016845	5050	5050	5050	5050	150
501	20240430	120800	402259345	5060	5060	5060	5060	0
502	20240430	120700	402259345	5060	5060	5060	5060	93
503	20240430	120600	401788765	5060	5060	5060	5060	178
504	20240430	120500	400888085	5070	5070	5070	5070	0
505	20240430	120400	400888085	5070	5070	5070	5070	0
506	20240430	120300	400888085	5070	5070	5070	5070	1
507	20240430	120200	400883015	5060	5060	5060	5050	1470
508	20240430	120100	393447915	5060	5060	5060	5050	182
509	20240430	120000	392527005	5060	5060	5060	5060	12
510	20240430	115900	392466285	5060	5060	5060	5060	0
511	20240430	115800	392466285	5060	5060	5060	5060	0
512	20240430	115700	392466285	5060	5060	5060	5060	0
513	20240430	115600	392466285	5060	5060	5060	5060	0
514	20240430	115500	392466285	5060	5060	5060	5060	0
515	20240430	115400	392466285	5060	5050	5060	5050	1889
516	20240430	115300	382919305	5060	5060	5060	5060	902
517	20240430	115200	378355185	5060	5060	5060	5060	0
518	20240430	115100	378355185	5060	5060	5060	5060	120
519	20240430	115000	377747985	5060	5060	5060	5060	400
520	20240430	114900	375723985	5060	5060	5060	5060	0
521	20240430	114800	375723985	5060	5060	5060	5060	0
522	20240430	114700	375723985	5060	5060	5060	5060	20
523	20240430	114600	375622785	5050	5050	5050	5050	20
524	20240430	114500	375521785	5050	5050	5050	5050	0
525	20240430	114400	375521785	5050	5050	5050	5050	79
526	20240430	114300	375122835	5060	5060	5060	5060	22
527	20240430	114200	375011515	5060	5060	5060	5060	0
528	20240430	114100	375011515	5060	5060	5060	5060	0
529	20240430	114000	375011515	5060	5060	5060	5060	0
530	20240430	113900	375011515	5060	5060	5060	5060	20
531	20240430	113800	374910315	5050	5050	5050	5050	17
532	20240430	113700	374824465	5050	5050	5050	5050	1
533	20240430	113600	374819415	5050	5050	5050	5050	175
534	20240430	113500	373935665	5050	5050	5050	5050	1501
535	20240430	113400	366355615	5060	5060	5060	5060	0
536	20240430	113300	366355615	5060	5060	5060	5060	0
537	20240430	113200	366355615	5060	5060	5060	5060	684
538	20240430	113100	362894575	5060	5060	5060	5060	599
539	20240430	113000	359863635	5070	5070	5070	5070	2
540	20240430	112900	359853495	5060	5060	5060	5060	1630
541	20240430	112800	351605695	5050	5060	5060	5050	717
542	20240430	112700	347984825	5050	5050	5050	5050	527
543	20240430	112600	345323475	5040	5040	5040	5040	220
544	20240430	112500	344214675	5050	5050	5050	5050	0
545	20240430	112400	344214675	5050	5050	5050	5050	0
546	20240430	112300	344214675	5050	5050	5050	5050	155
547	20240430	112200	343431925	5050	5050	5050	5050	0
548	20240430	112100	343431925	5050	5050	5050	5050	1027
549	20240430	112000	338245575	5060	5060	5060	5060	1
550	20240430	111900	338240515	5050	5050	5050	5050	429
551	20240430	111800	336074065	5050	5050	5050	5050	10
552	20240430	111700	336023565	5060	5060	5060	5060	0
553	20240430	111600	336023565	5060	5060	5060	5060	20
554	20240430	111500	335922365	5060	5060	5060	5060	0
555	20240430	111400	335922365	5060	5060	5060	5060	107
556	20240430	111300	335380945	5060	5060	5060	5060	0
557	20240430	111200	335380945	5060	5060	5060	5060	20
558	20240430	111100	335279745	5060	5060	5060	5060	0
559	20240430	111000	335279745	5060	5060	5060	5060	0
560	20240430	110900	335279745	5060	5060	5060	5060	20
561	20240430	110800	335178545	5060	5060	5060	5060	60
562	20240430	110700	334874945	5060	5060	5060	5060	0
563	20240430	110600	334874945	5060	5060	5060	5060	20
564	20240430	110500	334773745	5060	5060	5060	5060	0
565	20240430	110400	334773745	5060	5060	5060	5060	43
566	20240430	110300	334556165	5060	5060	5060	5060	0
567	20240430	110200	334556165	5060	5060	5060	5060	40
568	20240430	110100	334353765	5050	5050	5050	5050	0
569	20240430	110000	334353765	5050	5050	5050	5050	131
570	20240430	105900	333692215	5060	5060	5060	5060	0
571	20240430	105800	333692215	5060	5060	5060	5060	0
572	20240430	105700	333692215	5060	5060	5060	5060	0
573	20240430	105600	333692215	5060	5050	5060	5040	610
574	20240430	105500	330613265	5050	5060	5060	5050	592
575	20240430	105400	327623655	5050	5050	5050	5050	40
576	20240430	105300	327421655	5060	5060	5060	5060	61
577	20240430	105200	327112995	5050	5050	5050	5050	202
578	20240430	105100	326092895	5050	5050	5050	5050	110
579	20240430	105000	325537395	5050	5050	5050	5050	4
580	20240430	104900	325517195	5050	5050	5050	5050	0
581	20240430	104800	325517195	5050	5050	5050	5050	9
582	20240430	104700	325471745	5050	5050	5050	5050	0
583	20240430	104600	325471745	5050	5050	5050	5050	1
584	20240430	104500	325466695	5040	5040	5040	5040	86
585	20240430	104400	325033255	5050	5050	5050	5050	4
586	20240430	104300	325013055	5050	5050	5050	5050	0
587	20240430	104200	325013055	5050	5050	5050	5050	0
588	20240430	104100	325013055	5050	5040	5050	5040	201
589	20240430	104000	324000005	5040	5040	5040	5040	702
590	20240430	103900	320461925	5050	5050	5050	5050	0
591	20240430	103800	320461925	5050	5050	5050	5050	0
592	20240430	103700	320461925	5050	5050	5050	5050	0
593	20240430	103600	320461925	5050	5050	5050	5050	0
594	20240430	103500	320461925	5050	5050	5050	5050	20
595	20240430	103400	320360925	5050	5040	5050	5040	2
596	20240430	103300	320350835	5040	5040	5040	5040	0
597	20240430	103200	320350835	5040	5040	5040	5040	250
598	20240430	103100	319090835	5040	5040	5040	5040	0
599	20240430	103000	319090835	5040	5040	5040	5040	0
600	20240430	102900	319090835	5040	5040	5040	5040	0
601	20240430	102800	319090835	5040	5040	5040	5040	0
602	20240430	102700	319090835	5040	5040	5040	5040	2
603	20240430	102600	319080755	5050	5050	5050	5050	2
604	20240430	102500	319070655	5050	5050	5050	5050	2
605	20240430	102400	319060555	5040	5040	5040	5040	100
606	20240430	102300	318556555	5040	5040	5040	5040	448
607	20240430	102200	316298635	5040	5040	5040	5040	0
608	20240430	102100	316298635	5040	5040	5040	5040	339
609	20240430	102000	314590075	5040	5040	5040	5040	0
610	20240430	101900	314590075	5040	5040	5040	5040	0
611	20240430	101800	314590075	5040	5040	5040	5040	8
612	20240430	101700	314549755	5040	5040	5040	5040	1532
613	20240430	101600	306828475	5040	5040	5040	5040	350
614	20240430	101500	305064475	5040	5040	5040	5040	5
615	20240430	101400	305039275	5050	5050	5050	5050	0
616	20240430	101300	305039275	5050	5050	5050	5050	741
617	20240430	101200	301297225	5040	5050	5060	5040	149
618	20240430	101100	300545125	5050	5050	5050	5050	197
619	20240430	101000	299550275	5050	5050	5050	5050	1261
620	20240430	100900	293182225	5060	5060	5060	5060	0
621	20240430	100800	293182225	5060	5060	5060	5060	1
622	20240430	100700	293177165	5050	5050	5050	5050	0
623	20240430	100600	293177165	5050	5050	5050	5050	0
624	20240430	100500	293177165	5050	5050	5050	5050	61
625	20240430	100400	292869115	5050	5060	5060	5050	34
626	20240430	100300	292697215	5060	5060	5060	5060	0
627	20240430	100200	292697215	5060	5060	5060	5060	0
628	20240430	100100	292697215	5060	5060	5060	5060	1
629	20240430	100000	292692155	5060	5060	5060	5060	0
630	20240430	095900	292692155	5060	5060	5060	5060	0
631	20240430	095800	292692155	5060	5060	5060	5060	21
632	20240430	095700	292585895	5050	5050	5050	5050	100
633	20240430	095600	292080895	5050	5050	5050	5050	50
634	20240430	095500	291828395	5060	5060	5060	5060	9
635	20240430	095400	291782855	5040	5040	5040	5040	0
636	20240430	095300	291782855	5040	5050	5050	5040	513
637	20240430	095200	289192325	5060	5060	5060	5050	1938
638	20240430	095100	279404915	5060	5060	5060	5060	253
639	20240430	095000	278124735	5060	5060	5060	5060	0
640	20240430	094900	278124735	5060	5060	5060	5060	0
641	20240430	094800	278124735	5060	5060	5060	5060	0
642	20240430	094700	278124735	5060	5060	5060	5060	0
643	20240430	094600	278124735	5060	5060	5060	5060	500
644	20240430	094500	275594735	5060	5040	5060	5040	102
645	20240430	094400	275080635	5050	5050	5050	5050	390
646	20240430	094300	273111135	5070	5070	5070	5070	0
647	20240430	094200	273111135	5070	5070	5070	5070	0
648	20240430	094100	273111135	5070	5070	5070	5070	99
649	20240430	094000	272609205	5070	5070	5070	5070	1
650	20240430	093900	272604135	5050	5040	5050	5040	350
651	20240430	093800	270836785	5050	5060	5060	5050	854
652	20240430	093700	266523275	5080	5070	5080	5070	3
653	20240430	093600	266508055	5070	5060	5080	5050	1012
654	20240430	093500	261377335	5060	5060	5080	5060	538
655	20240430	093400	258655035	5090	5070	5090	5060	8305
656	20240430	093300	216397715	5070	5070	5070	5070	45
657	20240430	093200	216169565	5060	5070	5070	5060	130
658	20240430	093100	215510665	5070	5070	5070	5070	278
659	20240430	093000	214101205	5070	5070	5070	5050	3227
660	20240430	092900	197774165	5050	5070	5070	5050	1579
661	20240430	092800	189771235	5070	5060	5080	5060	1821
662	20240430	092700	180552395	5060	5050	5060	5040	923
663	20240430	092600	175889585	5050	5050	5050	5040	218
664	20240430	092500	174788745	5050	5050	5050	5050	317
665	20240430	092400	173187895	5050	5050	5050	5050	1
666	20240430	092300	173182845	5040	5040	5040	5040	1045
667	20240430	092200	167916045	5040	5040	5040	5040	0
668	20240430	092100	167916045	5040	5030	5040	5030	1240
669	20240430	092000	161678065	5030	5030	5030	5030	30
670	20240430	091900	161527165	5030	5040	5040	5020	659
671	20240430	091800	158213395	5040	5020	5040	5020	743
672	20240430	091700	154483515	5040	5030	5040	5030	51
673	20240430	091600	154226975	5040	5020	5040	5020	1131
674	20240430	091500	148537045	5030	5020	5030	5020	407
675	20240430	091400	146493895	5000	5010	5010	5000	10972
676	20240430	091300	91633885	5000	5010	5010	5000	110
677	20240430	091200	91083875	5010	5010	5010	5010	1
678	20240430	091100	91078865	5010	5010	5010	5010	1
679	20240430	091000	91073855	4995	4995	5000	4990	3528
680	20240430	090900	73451745	4995	4995	4995	4995	359
681	20240430	090800	71658540	4995	4995	4995	4995	195
682	20240430	090700	70684515	5000	5000	5000	5000	952
683	20240430	090600	65924515	5000	5010	5030	5000	3263
684	20240430	090500	49579285	5010	4990	5010	4985	2897
685	20240430	090400	35108315	4990	5000	5000	4990	428
686	20240430	090300	32972260	5010	5010	5010	5010	300
687	20240430	090200	31469260	5010	5010	5010	5010	0
688	20240430	090100	31469260	5010	4990	5010	4990	11
689	20240430	090000	31414290	5030	4980	5030	4980	6308