KissMeData/205500/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	203900	42683676	1567	1567	1567	1567	1918
3	20240430	203800	42683676	1567	1567	1567	1567	0
4	20240430	203700	42683676	1567	1567	1567	1567	0
5	20240430	203600	42683676	1567	1567	1567	1567	0
6	20240430	203500	42683676	1567	1567	1567	1567	0
7	20240430	203400	42683676	1567	1567	1567	1567	0
8	20240430	203300	42683676	1567	1567	1567	1567	0
9	20240430	203200	42683676	1567	1567	1567	1567	0
10	20240430	203100	42683676	1567	1567	1567	1567	0
11	20240430	203000	42683676	1567	1567	1567	1567	0
12	20240430	202900	42683676	1567	1567	1567	1567	0
13	20240430	202800	42683676	1567	1567	1567	1567	0
14	20240430	202700	42683676	1567	1567	1567	1567	0
15	20240430	202600	42683676	1567	1567	1567	1567	0
16	20240430	202500	42683676	1567	1567	1567	1567	0
17	20240430	202400	42683676	1567	1567	1567	1567	0
18	20240430	202300	42683676	1567	1567	1567	1567	0
19	20240430	202200	42683676	1567	1567	1567	1567	0
20	20240430	202100	42683676	1567	1567	1567	1567	0
21	20240430	202000	42683676	1567	1567	1567	1567	0
22	20240430	201900	42683676	1567	1567	1567	1567	0
23	20240430	201800	42683676	1567	1567	1567	1567	0
24	20240430	201700	42683676	1567	1567	1567	1567	0
25	20240430	201600	42683676	1567	1567	1567	1567	0
26	20240430	201500	42683676	1567	1567	1567	1567	0
27	20240430	201400	42683676	1567	1567	1567	1567	0
28	20240430	201300	42683676	1567	1567	1567	1567	0
29	20240430	201200	42683676	1567	1567	1567	1567	0
30	20240430	201100	42683676	1567	1567	1567	1567	0
31	20240430	201000	42683676	1567	1567	1567	1567	0
32	20240430	200900	42683676	1567	1567	1567	1567	1918
33	20240430	200800	42683676	1567	1567	1567	1567	0
34	20240430	200700	42683676	1567	1567	1567	1567	0
35	20240430	200600	42683676	1567	1567	1567	1567	0
36	20240430	200500	42683676	1567	1567	1567	1567	0
37	20240430	200400	42683676	1567	1567	1567	1567	0
38	20240430	200300	42683676	1567	1567	1567	1567	0
39	20240430	200200	42683676	1567	1567	1567	1567	0
40	20240430	200100	42683676	1567	1567	1567	1567	0
41	20240430	200000	42683676	1567	1567	1567	1567	0
42	20240430	195900	42683676	1567	1567	1567	1567	0
43	20240430	195800	42683676	1567	1567	1567	1567	0
44	20240430	195700	42683676	1567	1567	1567	1567	0
45	20240430	195600	42683676	1567	1567	1567	1567	0
46	20240430	195500	42683676	1567	1567	1567	1567	0
47	20240430	195400	42683676	1567	1567	1567	1567	0
48	20240430	195300	42683676	1567	1567	1567	1567	0
49	20240430	195200	42683676	1567	1567	1567	1567	0
50	20240430	195100	42683676	1567	1567	1567	1567	0
51	20240430	195000	42683676	1567	1567	1567	1567	0
52	20240430	194900	42683676	1567	1567	1567	1567	0
53	20240430	194800	42683676	1567	1567	1567	1567	0
54	20240430	194700	42683676	1567	1567	1567	1567	0
55	20240430	194600	42683676	1567	1567	1567	1567	0
56	20240430	194500	42683676	1567	1567	1567	1567	0
57	20240430	194400	42683676	1567	1567	1567	1567	0
58	20240430	194300	42683676	1567	1567	1567	1567	0
59	20240430	194200	42683676	1567	1567	1567	1567	0
60	20240430	194100	42683676	1567	1567	1567	1567	0
61	20240430	194000	42683676	1567	1567	1567	1567	0
62	20240430	193900	42683676	1567	1567	1567	1567	1918
63	20240430	193800	42683676	1567	1567	1567	1567	0
64	20240430	193700	42683676	1567	1567	1567	1567	0
65	20240430	193600	42683676	1567	1567	1567	1567	0
66	20240430	193500	42683676	1567	1567	1567	1567	0
67	20240430	193400	42683676	1567	1567	1567	1567	0
68	20240430	193300	42683676	1567	1567	1567	1567	0
69	20240430	193200	42683676	1567	1567	1567	1567	0
70	20240430	193100	42683676	1567	1567	1567	1567	0
71	20240430	193000	42683676	1567	1567	1567	1567	0
72	20240430	192900	42683676	1567	1567	1567	1567	0
73	20240430	192800	42683676	1567	1567	1567	1567	0
74	20240430	192700	42683676	1567	1567	1567	1567	0
75	20240430	192600	42683676	1567	1567	1567	1567	0
76	20240430	192500	42683676	1567	1567	1567	1567	0
77	20240430	192400	42683676	1567	1567	1567	1567	0
78	20240430	192300	42683676	1567	1567	1567	1567	0
79	20240430	192200	42683676	1567	1567	1567	1567	0
80	20240430	192100	42683676	1567	1567	1567	1567	0
81	20240430	192000	42683676	1567	1567	1567	1567	0
82	20240430	191900	42683676	1567	1567	1567	1567	0
83	20240430	191800	42683676	1567	1567	1567	1567	0
84	20240430	191700	42683676	1567	1567	1567	1567	0
85	20240430	191600	42683676	1567	1567	1567	1567	0
86	20240430	191500	42683676	1567	1567	1567	1567	0
87	20240430	191400	42683676	1567	1567	1567	1567	0
88	20240430	191300	42683676	1567	1567	1567	1567	0
89	20240430	191200	42683676	1567	1567	1567	1567	0
90	20240430	191100	42683676	1567	1567	1567	1567	0
91	20240430	191000	42683676	1567	1567	1567	1567	0
92	20240430	190900	42683676	1567	1567	1567	1567	1918
93	20240430	190800	42683676	1567	1567	1567	1567	0
94	20240430	190700	42683676	1567	1567	1567	1567	0
95	20240430	190600	42683676	1567	1567	1567	1567	0
96	20240430	190500	42683676	1567	1567	1567	1567	0
97	20240430	190400	42683676	1567	1567	1567	1567	0
98	20240430	190300	42683676	1567	1567	1567	1567	0
99	20240430	190200	42683676	1567	1567	1567	1567	0
100	20240430	190100	42683676	1567	1567	1567	1567	0
101	20240430	190000	42683676	1567	1567	1567	1567	0
102	20240430	185900	42683676	1567	1567	1567	1567	0
103	20240430	185800	42683676	1567	1567	1567	1567	0
104	20240430	185700	42683676	1567	1567	1567	1567	0
105	20240430	185600	42683676	1567	1567	1567	1567	0
106	20240430	185500	42683676	1567	1567	1567	1567	0
107	20240430	185400	42683676	1567	1567	1567	1567	0
108	20240430	185300	42683676	1567	1567	1567	1567	0
109	20240430	185200	42683676	1567	1567	1567	1567	0
110	20240430	185100	42683676	1567	1567	1567	1567	0
111	20240430	185000	42683676	1567	1567	1567	1567	0
112	20240430	184900	42683676	1567	1567	1567	1567	0
113	20240430	184800	42683676	1567	1567	1567	1567	0
114	20240430	184700	42683676	1567	1567	1567	1567	0
115	20240430	184600	42683676	1567	1567	1567	1567	0
116	20240430	184500	42683676	1567	1567	1567	1567	0
117	20240430	184400	42683676	1567	1567	1567	1567	0
118	20240430	184300	42683676	1567	1567	1567	1567	0
119	20240430	184200	42683676	1567	1567	1567	1567	0
120	20240430	184100	42683676	1567	1567	1567	1567	0
121	20240430	184000	42683676	1567	1567	1567	1567	0
122	20240430	183900	42683676	1567	1567	1567	1567	1918
123	20240430	183800	42683676	1567	1567	1567	1567	0
124	20240430	183700	42683676	1567	1567	1567	1567	0
125	20240430	183600	42683676	1567	1567	1567	1567	0
126	20240430	183500	42683676	1567	1567	1567	1567	0
127	20240430	183400	42683676	1567	1567	1567	1567	0
128	20240430	183300	42683676	1567	1567	1567	1567	0
129	20240430	183200	42683676	1567	1567	1567	1567	0
130	20240430	183100	42683676	1567	1567	1567	1567	0
131	20240430	183000	42683676	1567	1567	1567	1567	0
132	20240430	182900	42683676	1567	1567	1567	1567	0
133	20240430	182800	42683676	1567	1567	1567	1567	0
134	20240430	182700	42683676	1567	1567	1567	1567	0
135	20240430	182600	42683676	1567	1567	1567	1567	0
136	20240430	182500	42683676	1567	1567	1567	1567	0
137	20240430	182400	42683676	1567	1567	1567	1567	0
138	20240430	182300	42683676	1567	1567	1567	1567	0
139	20240430	182200	42683676	1567	1567	1567	1567	0
140	20240430	182100	42683676	1567	1567	1567	1567	0
141	20240430	182000	42683676	1567	1567	1567	1567	0
142	20240430	181900	42683676	1567	1567	1567	1567	0
143	20240430	181800	42683676	1567	1567	1567	1567	0
144	20240430	181700	42683676	1567	1567	1567	1567	0
145	20240430	181600	42683676	1567	1567	1567	1567	0
146	20240430	181500	42683676	1567	1567	1567	1567	0
147	20240430	181400	42683676	1567	1567	1567	1567	0
148	20240430	181300	42683676	1567	1567	1567	1567	0
149	20240430	181200	42683676	1567	1567	1567	1567	0
150	20240430	181100	42683676	1567	1567	1567	1567	0
151	20240430	181000	42683676	1567	1567	1567	1567	0
152	20240430	180900	42683676	1567	1567	1567	1567	1918
153	20240430	180800	42683676	1567	1567	1567	1567	0
154	20240430	180700	42683676	1567	1567	1567	1567	0
155	20240430	180600	42683676	1567	1567	1567	1567	0
156	20240430	180500	42683676	1567	1567	1567	1567	0
157	20240430	180400	42683676	1567	1567	1567	1567	0
158	20240430	180300	42683676	1567	1567	1567	1567	0
159	20240430	180200	42683676	1567	1567	1567	1567	0
160	20240430	180100	42683676	1567	1567	1567	1567	0
161	20240430	180000	42683676	1567	1567	1567	1567	0
162	20240430	175900	42683676	1567	1567	1567	1567	0
163	20240430	175800	42683676	1567	1567	1567	1567	0
164	20240430	175700	42683676	1567	1567	1567	1567	0
165	20240430	175600	42683676	1567	1567	1567	1567	0
166	20240430	175500	42683676	1567	1567	1567	1567	0
167	20240430	175400	42683676	1567	1567	1567	1567	0
168	20240430	175300	42683676	1567	1567	1567	1567	0
169	20240430	175200	42683676	1567	1567	1567	1567	0
170	20240430	175100	42683676	1567	1567	1567	1567	0
171	20240430	175000	42683676	1567	1567	1567	1567	0
172	20240430	174900	42683676	1567	1567	1567	1567	0
173	20240430	174800	42683676	1567	1567	1567	1567	0
174	20240430	174700	42683676	1567	1567	1567	1567	0
175	20240430	174600	42683676	1567	1567	1567	1567	0
176	20240430	174500	42683676	1567	1567	1567	1567	0
177	20240430	174400	42683676	1567	1567	1567	1567	0
178	20240430	174300	42683676	1567	1567	1567	1567	0
179	20240430	174200	42683676	1567	1567	1567	1567	0
180	20240430	174100	42683676	1567	1567	1567	1567	0
181	20240430	174000	42683676	1567	1567	1567	1567	0
182	20240430	173900	42683676	1567	1567	1567	1567	1918
183	20240430	173800	42683676	1567	1567	1567	1567	0
184	20240430	173700	42683676	1567	1567	1567	1567	0
185	20240430	173600	42683676	1567	1567	1567	1567	0
186	20240430	173500	42683676	1567	1567	1567	1567	0
187	20240430	173400	42683676	1567	1567	1567	1567	0
188	20240430	173300	42683676	1567	1567	1567	1567	0
189	20240430	173200	42683676	1567	1567	1567	1567	0
190	20240430	173100	42683676	1567	1567	1567	1567	0
191	20240430	173000	42683676	1567	1567	1567	1567	0
192	20240430	172900	42683676	1567	1567	1567	1567	0
193	20240430	172800	42683676	1567	1567	1567	1567	0
194	20240430	172700	42683676	1567	1567	1567	1567	0
195	20240430	172600	42683676	1567	1567	1567	1567	0
196	20240430	172500	42683676	1567	1567	1567	1567	0
197	20240430	172400	42683676	1567	1567	1567	1567	0
198	20240430	172300	42683676	1567	1567	1567	1567	0
199	20240430	172200	42683676	1567	1567	1567	1567	0
200	20240430	172100	42683676	1567	1567	1567	1567	0
201	20240430	172000	42683676	1567	1567	1567	1567	0
202	20240430	171900	42683676	1567	1567	1567	1567	0
203	20240430	171800	42683676	1567	1567	1567	1567	0
204	20240430	171700	42683676	1567	1567	1567	1567	0
205	20240430	171600	42683676	1567	1567	1567	1567	0
206	20240430	171500	42683676	1567	1567	1567	1567	0
207	20240430	171400	42683676	1567	1567	1567	1567	0
208	20240430	171300	42683676	1567	1567	1567	1567	0
209	20240430	171200	42683676	1567	1567	1567	1567	0
210	20240430	171100	42683676	1567	1567	1567	1567	0
211	20240430	171000	42683676	1567	1567	1567	1567	0
212	20240430	170900	42683676	1567	1567	1567	1567	1918
213	20240430	170800	42683676	1567	1567	1567	1567	0
214	20240430	170700	42683676	1567	1567	1567	1567	0
215	20240430	170600	42683676	1567	1567	1567	1567	0
216	20240430	170500	42683676	1567	1567	1567	1567	0
217	20240430	170400	42683676	1567	1567	1567	1567	0
218	20240430	170300	42683676	1567	1567	1567	1567	0
219	20240430	170200	42683676	1567	1567	1567	1567	0
220	20240430	170100	42683676	1567	1567	1567	1567	0
221	20240430	170000	42683676	1567	1567	1567	1567	0
222	20240430	165900	42683676	1567	1567	1567	1567	0
223	20240430	165800	42683676	1567	1567	1567	1567	0
224	20240430	165700	42683676	1567	1567	1567	1567	0
225	20240430	165600	42683676	1567	1567	1567	1567	0
226	20240430	165500	42683676	1567	1567	1567	1567	0
227	20240430	165400	42683676	1567	1567	1567	1567	0
228	20240430	165300	42683676	1567	1567	1567	1567	0
229	20240430	165200	42683676	1567	1567	1567	1567	0
230	20240430	165100	42683676	1567	1567	1567	1567	0
231	20240430	165000	42683676	1567	1567	1567	1567	0
232	20240430	164900	42683676	1567	1567	1567	1567	0
233	20240430	164800	42683676	1567	1567	1567	1567	0
234	20240430	164700	42683676	1567	1567	1567	1567	0
235	20240430	164600	42683676	1567	1567	1567	1567	0
236	20240430	164500	42683676	1567	1567	1567	1567	0
237	20240430	164400	42683676	1567	1567	1567	1567	0
238	20240430	164300	42683676	1567	1567	1567	1567	0
239	20240430	164200	42683676	1567	1567	1567	1567	0
240	20240430	164100	42683676	1567	1567	1567	1567	0
241	20240430	164000	42683676	1567	1567	1567	1567	0
242	20240430	163900	42683676	1567	1567	1567	1567	1918
243	20240430	163800	42683676	1567	1567	1567	1567	0
244	20240430	163700	42683676	1567	1567	1567	1567	0
245	20240430	163600	42683676	1567	1567	1567	1567	0
246	20240430	163500	42683676	1567	1567	1567	1567	0
247	20240430	163400	42683676	1567	1567	1567	1567	0
248	20240430	163300	42683676	1567	1567	1567	1567	0
249	20240430	163200	42683676	1567	1567	1567	1567	0
250	20240430	163100	42683676	1567	1567	1567	1567	0
251	20240430	163000	42683676	1567	1567	1567	1567	0
252	20240430	162900	42683676	1567	1567	1567	1567	0
253	20240430	162800	42683676	1567	1567	1567	1567	0
254	20240430	162700	42683676	1567	1567	1567	1567	0
255	20240430	162600	42683676	1567	1567	1567	1567	0
256	20240430	162500	42683676	1567	1567	1567	1567	0
257	20240430	162400	42683676	1567	1567	1567	1567	0
258	20240430	162300	42683676	1567	1567	1567	1567	0
259	20240430	162200	42683676	1567	1567	1567	1567	0
260	20240430	162100	42683676	1567	1567	1567	1567	0
261	20240430	162000	42683676	1567	1567	1567	1567	0
262	20240430	161900	42683676	1567	1567	1567	1567	0
263	20240430	161800	42683676	1567	1567	1567	1567	0
264	20240430	161700	42683676	1567	1567	1567	1567	0
265	20240430	161600	42683676	1567	1567	1567	1567	0
266	20240430	161500	42683676	1567	1567	1567	1567	0
267	20240430	161400	42683676	1567	1567	1567	1567	0
268	20240430	161300	42683676	1567	1567	1567	1567	0
269	20240430	161200	42683676	1567	1567	1567	1567	0
270	20240430	161100	42683676	1567	1567	1567	1567	0
271	20240430	161000	42683676	1567	1567	1567	1567	0
272	20240430	160900	42683676	1567	1567	1567	1567	1918
273	20240430	160800	42683676	1567	1567	1567	1567	0
274	20240430	160700	42683676	1567	1567	1567	1567	0
275	20240430	160600	42683676	1567	1567	1567	1567	0
276	20240430	160500	42683676	1567	1567	1567	1567	0
277	20240430	160400	42683676	1567	1567	1567	1567	0
278	20240430	160300	42683676	1567	1567	1567	1567	0
279	20240430	160200	42683676	1567	1567	1567	1567	0
280	20240430	160100	42683676	1567	1567	1567	1567	0
281	20240430	160000	42683676	1567	1567	1567	1567	0
282	20240430	155900	42683676	1567	1567	1567	1567	0
283	20240430	155800	42683676	1567	1567	1567	1567	0
284	20240430	155700	42683676	1567	1567	1567	1567	0
285	20240430	155600	42683676	1567	1567	1567	1567	0
286	20240430	155500	42683676	1567	1567	1567	1567	0
287	20240430	155400	42683676	1567	1567	1567	1567	0
288	20240430	155300	42683676	1567	1567	1567	1567	0
289	20240430	155200	42683676	1567	1567	1567	1567	0
290	20240430	155100	42683676	1567	1567	1567	1567	0
291	20240430	155000	42683676	1567	1567	1567	1567	0
292	20240430	154900	42683676	1567	1567	1567	1567	0
293	20240430	154800	42683676	1567	1567	1567	1567	0
294	20240430	154700	42683676	1567	1567	1567	1567	0
295	20240430	154600	42683676	1567	1567	1567	1567	0
296	20240430	154500	42683676	1567	1567	1567	1567	0
297	20240430	154400	42683676	1567	1567	1567	1567	0
298	20240430	154300	42683676	1567	1567	1567	1567	0
299	20240430	154200	42683676	1567	1567	1567	1567	0
300	20240430	154100	42683676	1567	1567	1567	1567	0
301	20240430	154000	42683676	1567	1567	1567	1567	0
302	20240430	153900	42683676	1567	1567	1567	1567	1918
303	20240430	153800	42683676	1567	1567	1567	1567	0
304	20240430	153700	42683676	1567	1567	1567	1567	0
305	20240430	153600	42683676	1567	1567	1567	1567	0
306	20240430	153500	42683676	1567	1567	1567	1567	0
307	20240430	153400	42683676	1567	1567	1567	1567	0
308	20240430	153300	42683676	1567	1567	1567	1567	0
309	20240430	153200	42683676	1567	1567	1567	1567	0
310	20240430	153100	42683676	1567	1567	1567	1567	0
311	20240430	153000	42683676	1567	1567	1567	1567	1918
312	20240430	152900	39678170	1567	1567	1567	1567	0
313	20240430	152800	39678170	1567	1567	1567	1567	0
314	20240430	152700	39678170	1567	1567	1567	1567	0
315	20240430	152600	39678170	1567	1567	1567	1567	0
316	20240430	152500	39678170	1567	1567	1567	1567	0
317	20240430	152400	39678170	1567	1567	1567	1567	0
318	20240430	152300	39678170	1567	1567	1567	1567	0
319	20240430	152200	39678170	1567	1567	1567	1567	0
320	20240430	152100	39678170	1567	1567	1567	1567	0
321	20240430	152000	39678170	1567	1567	1567	1567	0
322	20240430	151900	39678170	1567	1556	1567	1556	1326
323	20240430	151800	37613112	1556	1561	1561	1556	794
324	20240430	151700	36374978	1564	1557	1564	1557	1800
325	20240430	151600	33570326	1557	1557	1557	1557	0
326	20240430	151500	33570326	1557	1557	1557	1557	1
327	20240430	151400	33568769	1554	1554	1554	1554	199
328	20240430	151300	33259523	1557	1557	1557	1557	0
329	20240430	151200	33259523	1557	1557	1557	1557	0
330	20240430	151100	33259523	1557	1557	1557	1557	0
331	20240430	151000	33259523	1557	1557	1557	1557	100
332	20240430	150900	33103823	1559	1559	1559	1559	0
333	20240430	150800	33103823	1559	1559	1559	1559	0
334	20240430	150700	33103823	1559	1559	1559	1559	0
335	20240430	150600	33103823	1559	1559	1559	1559	0
336	20240430	150500	33103823	1559	1559	1559	1559	0
337	20240430	150400	33103823	1559	1559	1559	1559	0
338	20240430	150300	33103823	1559	1559	1559	1559	0
339	20240430	150200	33103823	1559	1559	1559	1559	0
340	20240430	150100	33103823	1559	1559	1559	1559	0
341	20240430	150000	33103823	1559	1559	1559	1559	0
342	20240430	145900	33103823	1559	1559	1559	1559	0
343	20240430	145800	33103823	1559	1559	1559	1559	0
344	20240430	145700	33103823	1559	1559	1559	1559	0
345	20240430	145600	33103823	1559	1559	1559	1559	0
346	20240430	145500	33103823	1559	1559	1559	1559	0
347	20240430	145400	33103823	1559	1551	1559	1550	3200
348	20240430	145300	28127288	1540	1541	1541	1540	500
349	20240430	145200	27357255	1540	1547	1547	1540	1329
350	20240430	145100	25309376	1548	1548	1548	1548	0
351	20240430	145000	25309376	1548	1548	1548	1548	0
352	20240430	144900	25309376	1548	1548	1548	1548	110
353	20240430	144800	25139096	1549	1550	1550	1549	98
354	20240430	144700	24987237	1551	1551	1551	1551	0
355	20240430	144600	24987237	1551	1551	1551	1551	36
356	20240430	144500	24931401	1551	1551	1551	1551	17
357	20240430	144400	24905034	1552	1553	1553	1552	15
358	20240430	144300	24881747	1551	1551	1551	1551	0
359	20240430	144200	24881747	1551	1551	1551	1551	52
360	20240430	144100	24801095	1551	1551	1551	1551	0
361	20240430	144000	24801095	1551	1551	1551	1551	0
362	20240430	143900	24801095	1551	1552	1552	1551	112
363	20240430	143800	24627374	1553	1553	1553	1553	0
364	20240430	143700	24627374	1553	1553	1553	1553	132
365	20240430	143600	24422378	1553	1553	1553	1553	0
366	20240430	143500	24422378	1553	1553	1553	1553	0
367	20240430	143400	24422378	1553	1553	1553	1553	4
368	20240430	143300	24416166	1553	1553	1553	1553	1
369	20240430	143200	24414613	1553	1553	1553	1553	1
370	20240430	143100	24413060	1541	1552	1552	1541	5000
371	20240430	143000	16706374	1553	1553	1553	1553	5
372	20240430	142900	16698609	1553	1553	1553	1553	4
373	20240430	142800	16692397	1553	1553	1553	1553	3
374	20240430	142700	16687738	1553	1553	1553	1553	41
375	20240430	142600	16624065	1553	1553	1553	1553	0
376	20240430	142500	16624065	1553	1553	1553	1553	0
377	20240430	142400	16624065	1553	1553	1553	1553	0
378	20240430	142300	16624065	1553	1553	1553	1553	0
379	20240430	142200	16624065	1553	1553	1553	1553	0
380	20240430	142100	16624065	1553	1553	1553	1553	0
381	20240430	142000	16624065	1553	1553	1553	1553	0
382	20240430	141900	16624065	1553	1553	1553	1553	0
383	20240430	141800	16624065	1553	1553	1553	1553	0
384	20240430	141700	16624065	1553	1553	1553	1553	0
385	20240430	141600	16624065	1553	1553	1553	1553	30
386	20240430	141500	16577475	1555	1555	1555	1555	0
387	20240430	141400	16577475	1555	1555	1555	1555	0
388	20240430	141300	16577475	1555	1555	1555	1555	0
389	20240430	141200	16577475	1555	1555	1555	1555	0
390	20240430	141100	16577475	1555	1555	1555	1555	0
391	20240430	141000	16577475	1555	1555	1555	1555	0
392	20240430	140900	16577475	1555	1555	1555	1555	0
393	20240430	140800	16577475	1555	1555	1555	1555	0
394	20240430	140700	16577475	1555	1555	1555	1555	0
395	20240430	140600	16577475	1555	1555	1555	1555	0
396	20240430	140500	16577475	1555	1555	1555	1555	0
397	20240430	140400	16577475	1555	1555	1555	1555	0
398	20240430	140300	16577475	1555	1555	1555	1555	1
399	20240430	140200	16575920	1555	1555	1555	1555	0
400	20240430	140100	16575920	1555	1555	1555	1555	0
401	20240430	140000	16575920	1555	1555	1555	1555	0
402	20240430	135900	16575920	1555	1555	1555	1555	0
403	20240430	135800	16575920	1555	1555	1555	1555	0
404	20240430	135700	16575920	1555	1555	1555	1555	0
405	20240430	135600	16575920	1555	1555	1555	1555	0
406	20240430	135500	16575920	1555	1555	1555	1555	0
407	20240430	135400	16575920	1555	1555	1555	1555	0
408	20240430	135300	16575920	1555	1555	1555	1555	0
409	20240430	135200	16575920	1555	1555	1555	1555	0
410	20240430	135100	16575920	1555	1555	1555	1555	0
411	20240430	135000	16575920	1555	1555	1555	1555	0
412	20240430	134900	16575920	1555	1555	1555	1555	0
413	20240430	134800	16575920	1555	1555	1555	1555	0
414	20240430	134700	16575920	1555	1543	1555	1543	318
415	20240430	134600	16085234	1543	1543	1543	1543	421
416	20240430	134500	15435631	1543	1545	1545	1543	2034
417	20240430	134400	12296999	1555	1555	1555	1555	0
418	20240430	134300	12296999	1555	1555	1555	1555	0
419	20240430	134200	12296999	1555	1555	1555	1555	0
420	20240430	134100	12296999	1555	1555	1555	1555	0
421	20240430	134000	12296999	1555	1555	1555	1555	1
422	20240430	133900	12295444	1545	1554	1554	1545	442
423	20240430	133800	11611085	1555	1555	1555	1555	0
424	20240430	133700	11611085	1555	1555	1555	1555	0
425	20240430	133600	11611085	1555	1555	1555	1555	0
426	20240430	133500	11611085	1555	1555	1555	1555	3
427	20240430	133400	11606420	1555	1555	1555	1555	3
428	20240430	133300	11601755	1555	1555	1555	1555	0
429	20240430	133200	11601755	1555	1555	1555	1555	2
430	20240430	133100	11598645	1555	1555	1555	1555	0
431	20240430	133000	11598645	1555	1555	1555	1555	0
432	20240430	132900	11598645	1555	1555	1555	1555	0
433	20240430	132800	11598645	1555	1555	1555	1555	0
434	20240430	132700	11598645	1555	1555	1555	1555	0
435	20240430	132600	11598645	1555	1555	1555	1555	0
436	20240430	132500	11598645	1555	1555	1555	1555	0
437	20240430	132400	11598645	1555	1555	1555	1555	1
438	20240430	132300	11597090	1555	1555	1555	1555	0
439	20240430	132200	11597090	1555	1555	1555	1555	0
440	20240430	132100	11597090	1555	1555	1555	1555	0
441	20240430	132000	11597090	1555	1555	1555	1555	0
442	20240430	131900	11597090	1555	1555	1555	1555	0
443	20240430	131800	11597090	1555	1556	1556	1555	2
444	20240430	131700	11593979	1552	1552	1552	1552	0
445	20240430	131600	11593979	1552	1552	1552	1552	0
446	20240430	131500	11593979	1552	1552	1552	1552	0
447	20240430	131400	11593979	1552	1552	1552	1552	0
448	20240430	131300	11593979	1552	1553	1553	1552	273
449	20240430	131200	11170122	1557	1557	1557	1557	0
450	20240430	131100	11170122	1557	1557	1557	1557	0
451	20240430	131000	11170122	1557	1557	1557	1557	0
452	20240430	130900	11170122	1557	1557	1557	1557	0
453	20240430	130800	11170122	1557	1557	1557	1557	0
454	20240430	130700	11170122	1557	1557	1557	1557	2
455	20240430	130600	11167008	1557	1557	1557	1557	0
456	20240430	130500	11167008	1557	1557	1557	1557	0
457	20240430	130400	11167008	1557	1557	1557	1557	0
458	20240430	130300	11167008	1557	1557	1557	1557	0
459	20240430	130200	11167008	1557	1557	1557	1557	0
460	20240430	130100	11167008	1557	1557	1557	1557	0
461	20240430	130000	11167008	1557	1557	1557	1557	0
462	20240430	125900	11167008	1557	1557	1557	1557	57
463	20240430	125800	11078259	1557	1557	1557	1557	0
464	20240430	125700	11078259	1557	1557	1557	1557	0
465	20240430	125600	11078259	1557	1557	1557	1557	0
466	20240430	125500	11078259	1557	1557	1557	1557	0
467	20240430	125400	11078259	1557	1557	1557	1557	0
468	20240430	125300	11078259	1557	1557	1557	1557	1
469	20240430	125200	11076702	1552	1552	1552	1552	0
470	20240430	125100	11076702	1552	1552	1552	1552	0
471	20240430	125000	11076702	1552	1552	1552	1552	0
472	20240430	124900	11076702	1552	1552	1552	1552	0
473	20240430	124800	11076702	1552	1552	1552	1552	0
474	20240430	124700	11076702	1552	1552	1552	1552	0
475	20240430	124600	11076702	1552	1552	1552	1552	0
476	20240430	124500	11076702	1552	1553	1553	1552	477
477	20240430	124400	10336305	1558	1558	1558	1558	0
478	20240430	124300	10336305	1558	1558	1558	1558	0
479	20240430	124200	10336305	1558	1558	1558	1558	0
480	20240430	124100	10336305	1558	1558	1558	1558	0
481	20240430	124000	10336305	1558	1558	1558	1558	0
482	20240430	123900	10336305	1558	1558	1558	1558	0
483	20240430	123800	10336305	1558	1558	1558	1558	0
484	20240430	123700	10336305	1558	1558	1558	1558	0
485	20240430	123600	10336305	1558	1558	1558	1558	0
486	20240430	123500	10336305	1558	1558	1558	1558	0
487	20240430	123400	10336305	1558	1558	1558	1558	0
488	20240430	123300	10336305	1558	1558	1558	1558	0
489	20240430	123200	10336305	1558	1558	1558	1558	0
490	20240430	123100	10336305	1558	1558	1558	1558	0
491	20240430	123000	10336305	1558	1558	1558	1558	0
492	20240430	122900	10336305	1558	1558	1558	1558	0
493	20240430	122800	10336305	1558	1558	1558	1558	0
494	20240430	122700	10336305	1558	1558	1558	1558	0
495	20240430	122600	10336305	1558	1558	1558	1558	6
496	20240430	122500	10326957	1558	1558	1558	1558	4
497	20240430	122400	10320725	1558	1558	1558	1558	6
498	20240430	122300	10311377	1558	1558	1558	1558	14
499	20240430	122200	10289565	1558	1558	1558	1558	8
500	20240430	122100	10277101	1558	1558	1558	1558	3
501	20240430	122000	10272427	1554	1554	1554	1554	0
502	20240430	121900	10272427	1554	1554	1554	1554	0
503	20240430	121800	10272427	1554	1554	1554	1554	0
504	20240430	121700	10272427	1554	1554	1554	1554	0
505	20240430	121600	10272427	1554	1554	1554	1554	0
506	20240430	121500	10272427	1554	1554	1554	1554	0
507	20240430	121400	10272427	1554	1554	1554	1554	31
508	20240430	121300	10224253	1554	1557	1557	1554	108
509	20240430	121200	10056107	1558	1558	1558	1558	0
510	20240430	121100	10056107	1558	1558	1558	1558	8
511	20240430	121000	10043643	1558	1558	1558	1558	0
512	20240430	120900	10043643	1558	1558	1558	1558	0
513	20240430	120800	10043643	1558	1558	1558	1558	0
514	20240430	120700	10043643	1558	1558	1558	1558	0
515	20240430	120600	10043643	1558	1558	1558	1558	15
516	20240430	120500	10020273	1558	1558	1558	1558	15
517	20240430	120400	9996903	1558	1558	1558	1558	5
518	20240430	120300	9989113	1558	1558	1558	1558	0
519	20240430	120200	9989113	1558	1558	1558	1558	0
520	20240430	120100	9989113	1558	1558	1558	1558	0
521	20240430	120000	9989113	1558	1558	1558	1558	0
522	20240430	115900	9989113	1558	1558	1558	1558	4
523	20240430	115800	9982881	1558	1558	1558	1558	10
524	20240430	115700	9967301	1558	1558	1558	1558	5
525	20240430	115600	9959511	1558	1558	1558	1558	4
526	20240430	115500	9953279	1558	1558	1558	1558	0
527	20240430	115400	9953279	1558	1558	1558	1558	0
528	20240430	115300	9953279	1558	1558	1558	1558	0
529	20240430	115200	9953279	1558	1558	1558	1558	0
530	20240430	115100	9953279	1558	1559	1559	1558	67
531	20240430	115000	9848892	1559	1559	1559	1558	14
532	20240430	114900	9827067	1559	1559	1559	1559	0
533	20240430	114800	9827067	1559	1559	1559	1559	0
534	20240430	114700	9827067	1559	1559	1559	1559	0
535	20240430	114600	9827067	1559	1559	1559	1559	4
536	20240430	114500	9820831	1559	1559	1559	1559	9
537	20240430	114400	9806800	1559	1559	1559	1559	1
538	20240430	114300	9805241	1559	1559	1559	1559	0
539	20240430	114200	9805241	1559	1559	1559	1559	0
540	20240430	114100	9805241	1559	1559	1559	1559	0
541	20240430	114000	9805241	1559	1559	1559	1559	0
542	20240430	113900	9805241	1559	1559	1559	1559	0
543	20240430	113800	9805241	1559	1559	1559	1559	0
544	20240430	113700	9805241	1559	1560	1560	1559	2
545	20240430	113600	9802122	1560	1560	1560	1560	5
546	20240430	113500	9794322	1560	1560	1560	1560	16
547	20240430	113400	9769362	1560	1561	1561	1560	3
548	20240430	113300	9764680	1561	1561	1561	1561	4
549	20240430	113200	9758436	1561	1561	1561	1561	2
550	20240430	113100	9755314	1561	1561	1561	1561	7
551	20240430	113000	9744387	1561	1561	1561	1561	3
552	20240430	112900	9739704	1561	1561	1561	1561	1
553	20240430	112800	9738143	1561	1561	1561	1561	0
554	20240430	112700	9738143	1561	1561	1561	1561	0
555	20240430	112600	9738143	1561	1561	1561	1561	0
556	20240430	112500	9738143	1561	1561	1561	1561	0
557	20240430	112400	9738143	1561	1561	1561	1561	0
558	20240430	112300	9738143	1561	1561	1561	1561	0
559	20240430	112200	9738143	1561	1561	1561	1561	0
560	20240430	112100	9738143	1561	1561	1561	1561	0
561	20240430	112000	9738143	1561	1561	1561	1561	0
562	20240430	111900	9738143	1561	1561	1561	1561	0
563	20240430	111800	9738143	1561	1561	1561	1561	0
564	20240430	111700	9738143	1561	1561	1561	1561	0
565	20240430	111600	9738143	1561	1561	1561	1561	0
566	20240430	111500	9738143	1561	1561	1561	1561	0
567	20240430	111400	9738143	1561	1561	1561	1561	0
568	20240430	111300	9738143	1561	1561	1561	1561	23
569	20240430	111200	9702240	1561	1561	1561	1561	0
570	20240430	111100	9702240	1561	1561	1561	1561	0
571	20240430	111000	9702240	1561	1561	1561	1561	0
572	20240430	110900	9702240	1561	1561	1561	1561	0
573	20240430	110800	9702240	1561	1561	1561	1561	0
574	20240430	110700	9702240	1561	1561	1561	1561	0
575	20240430	110600	9702240	1561	1561	1561	1561	0
576	20240430	110500	9702240	1561	1561	1561	1561	0
577	20240430	110400	9702240	1561	1561	1561	1561	0
578	20240430	110300	9702240	1561	1561	1561	1561	0
579	20240430	110200	9702240	1561	1561	1561	1561	0
580	20240430	110100	9702240	1561	1561	1561	1561	0
581	20240430	110000	9702240	1561	1561	1561	1561	0
582	20240430	105900	9702240	1561	1561	1561	1561	0
583	20240430	105800	9702240	1561	1563	1563	1561	104
584	20240430	105700	9539892	1568	1568	1568	1568	0
585	20240430	105600	9539892	1568	1568	1568	1568	0
586	20240430	105500	9539892	1568	1568	1568	1568	0
587	20240430	105400	9539892	1568	1568	1568	1568	0
588	20240430	105300	9539892	1568	1568	1568	1568	0
589	20240430	105200	9539892	1568	1568	1568	1568	0
590	20240430	105100	9539892	1568	1568	1568	1568	0
591	20240430	105000	9539892	1568	1568	1568	1568	0
592	20240430	104900	9539892	1568	1568	1568	1568	0
593	20240430	104800	9539892	1568	1568	1568	1568	0
594	20240430	104700	9539892	1568	1568	1568	1568	0
595	20240430	104600	9539892	1568	1568	1568	1568	0
596	20240430	104500	9539892	1568	1568	1568	1568	0
597	20240430	104400	9539892	1568	1568	1568	1568	0
598	20240430	104300	9539892	1568	1567	1568	1567	22
599	20240430	104200	9505416	1561	1561	1561	1561	0
600	20240430	104100	9505416	1561	1561	1561	1561	0
601	20240430	104000	9505416	1561	1561	1561	1561	0
602	20240430	103900	9505416	1561	1561	1561	1561	0
603	20240430	103800	9505416	1561	1561	1561	1561	0
604	20240430	103700	9505416	1561	1561	1561	1561	0
605	20240430	103600	9505416	1561	1561	1561	1561	0
606	20240430	103500	9505416	1561	1561	1561	1561	10
607	20240430	103400	9489806	1564	1564	1564	1564	2
608	20240430	103300	9486678	1565	1565	1565	1565	0
609	20240430	103200	9486678	1565	1565	1565	1565	23
610	20240430	103100	9450683	1569	1569	1569	1569	0
611	20240430	103000	9450683	1569	1569	1569	1569	0
612	20240430	102900	9450683	1569	1569	1569	1569	0
613	20240430	102800	9450683	1569	1569	1569	1569	0
614	20240430	102700	9450683	1569	1569	1569	1569	0
615	20240430	102600	9450683	1569	1569	1569	1569	0
616	20240430	102500	9450683	1569	1569	1569	1569	0
617	20240430	102400	9450683	1569	1569	1569	1569	0
618	20240430	102300	9450683	1569	1569	1569	1569	0
619	20240430	102200	9450683	1569	1569	1569	1569	1
620	20240430	102100	9449114	1561	1561	1561	1561	45
621	20240430	102000	9378869	1569	1569	1569	1569	50
622	20240430	101900	9300419	1569	1569	1569	1569	0
623	20240430	101800	9300419	1569	1569	1569	1569	0
624	20240430	101700	9300419	1569	1569	1569	1569	0
625	20240430	101600	9300419	1569	1569	1569	1569	1
626	20240430	101500	9298850	1570	1570	1570	1570	0
627	20240430	101400	9298850	1570	1570	1570	1570	0
628	20240430	101300	9298850	1570	1570	1570	1570	0
629	20240430	101200	9298850	1570	1570	1570	1570	0
630	20240430	101100	9298850	1570	1570	1570	1570	0
631	20240430	101000	9298850	1570	1570	1570	1570	0
632	20240430	100900	9298850	1570	1570	1570	1570	0
633	20240430	100800	9298850	1570	1570	1570	1570	0
634	20240430	100700	9298850	1570	1570	1570	1570	0
635	20240430	100600	9298850	1570	1570	1570	1570	0
636	20240430	100500	9298850	1570	1570	1570	1570	0
637	20240430	100400	9298850	1570	1570	1570	1570	0
638	20240430	100300	9298850	1570	1570	1570	1570	0
639	20240430	100200	9298850	1570	1570	1570	1570	0
640	20240430	100100	9298850	1570	1570	1570	1570	0
641	20240430	100000	9298850	1570	1570	1570	1570	17
642	20240430	095900	9272160	1569	1569	1569	1569	0
643	20240430	095800	9272160	1569	1569	1569	1569	500
644	20240430	095700	8487660	1569	1569	1569	1569	0
645	20240430	095600	8487660	1569	1569	1569	1569	0
646	20240430	095500	8487660	1569	1569	1569	1569	0
647	20240430	095400	8487660	1569	1569	1569	1569	11
648	20240430	095300	8470401	1569	1569	1569	1569	0
649	20240430	095200	8470401	1569	1569	1569	1569	0
650	20240430	095100	8470401	1569	1569	1569	1569	0
651	20240430	095000	8470401	1569	1569	1569	1569	0
652	20240430	094900	8470401	1569	1569	1569	1569	0
653	20240430	094800	8470401	1569	1569	1569	1569	0
654	20240430	094700	8470401	1569	1569	1569	1569	0
655	20240430	094600	8470401	1569	1569	1569	1569	0
656	20240430	094500	8470401	1569	1561	1569	1561	2022
657	20240430	094400	5313913	1561	1561	1561	1561	3086
658	20240430	094300	496667	1561	1561	1561	1561	0
659	20240430	094200	496667	1561	1561	1561	1561	0
660	20240430	094100	496667	1561	1561	1561	1561	0
661	20240430	094000	496667	1561	1561	1561	1561	0
662	20240430	093900	496667	1561	1561	1561	1561	0
663	20240430	093800	496667	1561	1561	1561	1561	0
664	20240430	093700	496667	1561	1561	1561	1561	0
665	20240430	093600	496667	1561	1561	1561	1561	0
666	20240430	093500	496667	1561	1561	1561	1561	0
667	20240430	093400	496667	1561	1561	1561	1561	0
668	20240430	093300	496667	1561	1561	1561	1561	0
669	20240430	093200	496667	1561	1561	1561	1561	0
670	20240430	093100	496667	1561	1557	1561	1541	102
671	20240430	093000	339234	1570	1570	1570	1570	0
672	20240430	092900	339234	1570	1570	1570	1570	0
673	20240430	092800	339234	1570	1570	1570	1570	0
674	20240430	092700	339234	1570	1570	1570	1570	0
675	20240430	092600	339234	1570	1570	1570	1570	0
676	20240430	092500	339234	1570	1570	1570	1570	0
677	20240430	092400	339234	1570	1570	1570	1570	0
678	20240430	092300	339234	1570	1570	1570	1570	0
679	20240430	092200	339234	1570	1570	1570	1570	0
680	20240430	092100	339234	1570	1570	1570	1570	0
681	20240430	092000	339234	1570	1570	1570	1570	0
682	20240430	091900	339234	1570	1570	1570	1570	17
683	20240430	091800	312544	1570	1570	1570	1570	0
684	20240430	091700	312544	1570	1570	1570	1570	0
685	20240430	091600	312544	1570	1570	1570	1570	0
686	20240430	091500	312544	1570	1570	1570	1570	0
687	20240430	091400	312544	1570	1570	1570	1570	0
688	20240430	091300	312544	1570	1570	1570	1570	0
689	20240430	091200	312544	1570	1570	1570	1570	0
690	20240430	091100	312544	1570	1570	1570	1570	0
691	20240430	091000	312544	1570	1570	1570	1570	0
692	20240430	090900	312544	1570	1570	1570	1570	36
693	20240430	090800	256024	1573	1573	1573	1573	0
694	20240430	090700	256024	1573	1573	1573	1573	0
695	20240430	090600	256024	1573	1573	1573	1573	0
696	20240430	090500	256024	1573	1573	1573	1573	0
697	20240430	090400	256024	1573	1573	1573	1573	0
698	20240430	090300	256024	1573	1573	1573	1573	0
699	20240430	090200	256024	1573	1573	1573	1573	0
700	20240430	090100	256024	1573	1569	1573	1569	2
701	20240430	090000	252882	1561	1561	1561	1561	162