KissMeData/337930/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211700	416239580	4995	4995	4995	4995	2164
3	20240430	211600	416239580	4995	4995	4995	4995	0
4	20240430	211500	416239580	4995	4995	4995	4995	0
5	20240430	211400	416239580	4995	4995	4995	4995	0
6	20240430	211300	416239580	4995	4995	4995	4995	0
7	20240430	211200	416239580	4995	4995	4995	4995	0
8	20240430	211100	416239580	4995	4995	4995	4995	0
9	20240430	211000	416239580	4995	4995	4995	4995	0
10	20240430	210900	416239580	4995	4995	4995	4995	0
11	20240430	210800	416239580	4995	4995	4995	4995	0
12	20240430	210700	416239580	4995	4995	4995	4995	0
13	20240430	210600	416239580	4995	4995	4995	4995	0
14	20240430	210500	416239580	4995	4995	4995	4995	0
15	20240430	210400	416239580	4995	4995	4995	4995	0
16	20240430	210300	416239580	4995	4995	4995	4995	0
17	20240430	210200	416239580	4995	4995	4995	4995	0
18	20240430	210100	416239580	4995	4995	4995	4995	0
19	20240430	210000	416239580	4995	4995	4995	4995	0
20	20240430	205900	416239580	4995	4995	4995	4995	0
21	20240430	205800	416239580	4995	4995	4995	4995	0
22	20240430	205700	416239580	4995	4995	4995	4995	0
23	20240430	205600	416239580	4995	4995	4995	4995	0
24	20240430	205500	416239580	4995	4995	4995	4995	0
25	20240430	205400	416239580	4995	4995	4995	4995	0
26	20240430	205300	416239580	4995	4995	4995	4995	0
27	20240430	205200	416239580	4995	4995	4995	4995	0
28	20240430	205100	416239580	4995	4995	4995	4995	0
29	20240430	205000	416239580	4995	4995	4995	4995	0
30	20240430	204900	416239580	4995	4995	4995	4995	0
31	20240430	204800	416239580	4995	4995	4995	4995	0
32	20240430	204700	416239580	4995	4995	4995	4995	2164
33	20240430	204600	416239580	4995	4995	4995	4995	0
34	20240430	204500	416239580	4995	4995	4995	4995	0
35	20240430	204400	416239580	4995	4995	4995	4995	0
36	20240430	204300	416239580	4995	4995	4995	4995	0
37	20240430	204200	416239580	4995	4995	4995	4995	0
38	20240430	204100	416239580	4995	4995	4995	4995	0
39	20240430	204000	416239580	4995	4995	4995	4995	0
40	20240430	203900	416239580	4995	4995	4995	4995	0
41	20240430	203800	416239580	4995	4995	4995	4995	0
42	20240430	203700	416239580	4995	4995	4995	4995	0
43	20240430	203600	416239580	4995	4995	4995	4995	0
44	20240430	203500	416239580	4995	4995	4995	4995	0
45	20240430	203400	416239580	4995	4995	4995	4995	0
46	20240430	203300	416239580	4995	4995	4995	4995	0
47	20240430	203200	416239580	4995	4995	4995	4995	0
48	20240430	203100	416239580	4995	4995	4995	4995	0
49	20240430	203000	416239580	4995	4995	4995	4995	0
50	20240430	202900	416239580	4995	4995	4995	4995	0
51	20240430	202800	416239580	4995	4995	4995	4995	0
52	20240430	202700	416239580	4995	4995	4995	4995	0
53	20240430	202600	416239580	4995	4995	4995	4995	0
54	20240430	202500	416239580	4995	4995	4995	4995	0
55	20240430	202400	416239580	4995	4995	4995	4995	0
56	20240430	202300	416239580	4995	4995	4995	4995	0
57	20240430	202200	416239580	4995	4995	4995	4995	0
58	20240430	202100	416239580	4995	4995	4995	4995	0
59	20240430	202000	416239580	4995	4995	4995	4995	0
60	20240430	201900	416239580	4995	4995	4995	4995	0
61	20240430	201800	416239580	4995	4995	4995	4995	0
62	20240430	201700	416239580	4995	4995	4995	4995	2164
63	20240430	201600	416239580	4995	4995	4995	4995	0
64	20240430	201500	416239580	4995	4995	4995	4995	0
65	20240430	201400	416239580	4995	4995	4995	4995	0
66	20240430	201300	416239580	4995	4995	4995	4995	0
67	20240430	201200	416239580	4995	4995	4995	4995	0
68	20240430	201100	416239580	4995	4995	4995	4995	0
69	20240430	201000	416239580	4995	4995	4995	4995	0
70	20240430	200900	416239580	4995	4995	4995	4995	0
71	20240430	200800	416239580	4995	4995	4995	4995	0
72	20240430	200700	416239580	4995	4995	4995	4995	0
73	20240430	200600	416239580	4995	4995	4995	4995	0
74	20240430	200500	416239580	4995	4995	4995	4995	0
75	20240430	200400	416239580	4995	4995	4995	4995	0
76	20240430	200300	416239580	4995	4995	4995	4995	0
77	20240430	200200	416239580	4995	4995	4995	4995	0
78	20240430	200100	416239580	4995	4995	4995	4995	0
79	20240430	200000	416239580	4995	4995	4995	4995	0
80	20240430	195900	416239580	4995	4995	4995	4995	0
81	20240430	195800	416239580	4995	4995	4995	4995	0
82	20240430	195700	416239580	4995	4995	4995	4995	0
83	20240430	195600	416239580	4995	4995	4995	4995	0
84	20240430	195500	416239580	4995	4995	4995	4995	0
85	20240430	195400	416239580	4995	4995	4995	4995	0
86	20240430	195300	416239580	4995	4995	4995	4995	0
87	20240430	195200	416239580	4995	4995	4995	4995	0
88	20240430	195100	416239580	4995	4995	4995	4995	0
89	20240430	195000	416239580	4995	4995	4995	4995	0
90	20240430	194900	416239580	4995	4995	4995	4995	0
91	20240430	194800	416239580	4995	4995	4995	4995	0
92	20240430	194700	416239580	4995	4995	4995	4995	2164
93	20240430	194600	416239580	4995	4995	4995	4995	0
94	20240430	194500	416239580	4995	4995	4995	4995	0
95	20240430	194400	416239580	4995	4995	4995	4995	0
96	20240430	194300	416239580	4995	4995	4995	4995	0
97	20240430	194200	416239580	4995	4995	4995	4995	0
98	20240430	194100	416239580	4995	4995	4995	4995	0
99	20240430	194000	416239580	4995	4995	4995	4995	0
100	20240430	193900	416239580	4995	4995	4995	4995	0
101	20240430	193800	416239580	4995	4995	4995	4995	0
102	20240430	193700	416239580	4995	4995	4995	4995	0
103	20240430	193600	416239580	4995	4995	4995	4995	0
104	20240430	193500	416239580	4995	4995	4995	4995	0
105	20240430	193400	416239580	4995	4995	4995	4995	0
106	20240430	193300	416239580	4995	4995	4995	4995	0
107	20240430	193200	416239580	4995	4995	4995	4995	0
108	20240430	193100	416239580	4995	4995	4995	4995	0
109	20240430	193000	416239580	4995	4995	4995	4995	0
110	20240430	192900	416239580	4995	4995	4995	4995	0
111	20240430	192800	416239580	4995	4995	4995	4995	0
112	20240430	192700	416239580	4995	4995	4995	4995	0
113	20240430	192600	416239580	4995	4995	4995	4995	0
114	20240430	192500	416239580	4995	4995	4995	4995	0
115	20240430	192400	416239580	4995	4995	4995	4995	0
116	20240430	192300	416239580	4995	4995	4995	4995	0
117	20240430	192200	416239580	4995	4995	4995	4995	0
118	20240430	192100	416239580	4995	4995	4995	4995	0
119	20240430	192000	416239580	4995	4995	4995	4995	0
120	20240430	191900	416239580	4995	4995	4995	4995	0
121	20240430	191800	416239580	4995	4995	4995	4995	0
122	20240430	191700	416239580	4995	4995	4995	4995	2164
123	20240430	191600	416239580	4995	4995	4995	4995	0
124	20240430	191500	416239580	4995	4995	4995	4995	0
125	20240430	191400	416239580	4995	4995	4995	4995	0
126	20240430	191300	416239580	4995	4995	4995	4995	0
127	20240430	191200	416239580	4995	4995	4995	4995	0
128	20240430	191100	416239580	4995	4995	4995	4995	0
129	20240430	191000	416239580	4995	4995	4995	4995	0
130	20240430	190900	416239580	4995	4995	4995	4995	0
131	20240430	190800	416239580	4995	4995	4995	4995	0
132	20240430	190700	416239580	4995	4995	4995	4995	0
133	20240430	190600	416239580	4995	4995	4995	4995	0
134	20240430	190500	416239580	4995	4995	4995	4995	0
135	20240430	190400	416239580	4995	4995	4995	4995	0
136	20240430	190300	416239580	4995	4995	4995	4995	0
137	20240430	190200	416239580	4995	4995	4995	4995	0
138	20240430	190100	416239580	4995	4995	4995	4995	0
139	20240430	190000	416239580	4995	4995	4995	4995	0
140	20240430	185900	416239580	4995	4995	4995	4995	0
141	20240430	185800	416239580	4995	4995	4995	4995	0
142	20240430	185700	416239580	4995	4995	4995	4995	0
143	20240430	185600	416239580	4995	4995	4995	4995	0
144	20240430	185500	416239580	4995	4995	4995	4995	0
145	20240430	185400	416239580	4995	4995	4995	4995	0
146	20240430	185300	416239580	4995	4995	4995	4995	0
147	20240430	185200	416239580	4995	4995	4995	4995	0
148	20240430	185100	416239580	4995	4995	4995	4995	0
149	20240430	185000	416239580	4995	4995	4995	4995	0
150	20240430	184900	416239580	4995	4995	4995	4995	0
151	20240430	184800	416239580	4995	4995	4995	4995	0
152	20240430	184700	416239580	4995	4995	4995	4995	2164
153	20240430	184600	416239580	4995	4995	4995	4995	0
154	20240430	184500	416239580	4995	4995	4995	4995	0
155	20240430	184400	416239580	4995	4995	4995	4995	0
156	20240430	184300	416239580	4995	4995	4995	4995	0
157	20240430	184200	416239580	4995	4995	4995	4995	0
158	20240430	184100	416239580	4995	4995	4995	4995	0
159	20240430	184000	416239580	4995	4995	4995	4995	0
160	20240430	183900	416239580	4995	4995	4995	4995	0
161	20240430	183800	416239580	4995	4995	4995	4995	0
162	20240430	183700	416239580	4995	4995	4995	4995	0
163	20240430	183600	416239580	4995	4995	4995	4995	0
164	20240430	183500	416239580	4995	4995	4995	4995	0
165	20240430	183400	416239580	4995	4995	4995	4995	0
166	20240430	183300	416239580	4995	4995	4995	4995	0
167	20240430	183200	416239580	4995	4995	4995	4995	0
168	20240430	183100	416239580	4995	4995	4995	4995	0
169	20240430	183000	416239580	4995	4995	4995	4995	0
170	20240430	182900	416239580	4995	4995	4995	4995	0
171	20240430	182800	416239580	4995	4995	4995	4995	0
172	20240430	182700	416239580	4995	4995	4995	4995	0
173	20240430	182600	416239580	4995	4995	4995	4995	0
174	20240430	182500	416239580	4995	4995	4995	4995	0
175	20240430	182400	416239580	4995	4995	4995	4995	0
176	20240430	182300	416239580	4995	4995	4995	4995	0
177	20240430	182200	416239580	4995	4995	4995	4995	0
178	20240430	182100	416239580	4995	4995	4995	4995	0
179	20240430	182000	416239580	4995	4995	4995	4995	0
180	20240430	181900	416239580	4995	4995	4995	4995	0
181	20240430	181800	416239580	4995	4995	4995	4995	0
182	20240430	181700	416239580	4995	4995	4995	4995	2164
183	20240430	181600	416239580	4995	4995	4995	4995	0
184	20240430	181500	416239580	4995	4995	4995	4995	0
185	20240430	181400	416239580	4995	4995	4995	4995	0
186	20240430	181300	416239580	4995	4995	4995	4995	0
187	20240430	181200	416239580	4995	4995	4995	4995	0
188	20240430	181100	416239580	4995	4995	4995	4995	0
189	20240430	181000	416239580	4995	4995	4995	4995	0
190	20240430	180900	416239580	4995	4995	4995	4995	0
191	20240430	180800	416239580	4995	4995	4995	4995	0
192	20240430	180700	416239580	4995	4995	4995	4995	0
193	20240430	180600	416239580	4995	4995	4995	4995	0
194	20240430	180500	416239580	4995	4995	4995	4995	0
195	20240430	180400	416239580	4995	4995	4995	4995	0
196	20240430	180300	416239580	4995	4995	4995	4995	0
197	20240430	180200	416239580	4995	4995	4995	4995	0
198	20240430	180100	416239580	4995	4995	4995	4995	0
199	20240430	180000	416239580	4995	4995	4995	4995	0
200	20240430	175900	416239580	4995	4995	4995	4995	0
201	20240430	175800	416239580	4995	4995	4995	4995	0
202	20240430	175700	416239580	4995	4995	4995	4995	0
203	20240430	175600	416239580	4995	4995	4995	4995	0
204	20240430	175500	416239580	4995	4995	4995	4995	0
205	20240430	175400	416239580	4995	4995	4995	4995	0
206	20240430	175300	416239580	4995	4995	4995	4995	0
207	20240430	175200	416239580	4995	4995	4995	4995	0
208	20240430	175100	416239580	4995	4995	4995	4995	0
209	20240430	175000	416239580	4995	4995	4995	4995	0
210	20240430	174900	416239580	4995	4995	4995	4995	0
211	20240430	174800	416239580	4995	4995	4995	4995	0
212	20240430	174700	416239580	4995	4995	4995	4995	2164
213	20240430	174600	416239580	4995	4995	4995	4995	0
214	20240430	174500	416239580	4995	4995	4995	4995	0
215	20240430	174400	416239580	4995	4995	4995	4995	0
216	20240430	174300	416239580	4995	4995	4995	4995	0
217	20240430	174200	416239580	4995	4995	4995	4995	0
218	20240430	174100	416239580	4995	4995	4995	4995	0
219	20240430	174000	416239580	4995	4995	4995	4995	0
220	20240430	173900	416239580	4995	4995	4995	4995	0
221	20240430	173800	416239580	4995	4995	4995	4995	0
222	20240430	173700	416239580	4995	4995	4995	4995	0
223	20240430	173600	416239580	4995	4995	4995	4995	0
224	20240430	173500	416239580	4995	4995	4995	4995	0
225	20240430	173400	416239580	4995	4995	4995	4995	0
226	20240430	173300	416239580	4995	4995	4995	4995	0
227	20240430	173200	416239580	4995	4995	4995	4995	0
228	20240430	173100	416239580	4995	4995	4995	4995	0
229	20240430	173000	416239580	4995	4995	4995	4995	0
230	20240430	172900	416239580	4995	4995	4995	4995	0
231	20240430	172800	416239580	4995	4995	4995	4995	0
232	20240430	172700	416239580	4995	4995	4995	4995	0
233	20240430	172600	416239580	4995	4995	4995	4995	0
234	20240430	172500	416239580	4995	4995	4995	4995	0
235	20240430	172400	416239580	4995	4995	4995	4995	0
236	20240430	172300	416239580	4995	4995	4995	4995	0
237	20240430	172200	416239580	4995	4995	4995	4995	0
238	20240430	172100	416239580	4995	4995	4995	4995	0
239	20240430	172000	416239580	4995	4995	4995	4995	0
240	20240430	171900	416239580	4995	4995	4995	4995	0
241	20240430	171800	416239580	4995	4995	4995	4995	0
242	20240430	171700	416239580	4995	4995	4995	4995	2164
243	20240430	171600	416239580	4995	4995	4995	4995	0
244	20240430	171500	416239580	4995	4995	4995	4995	0
245	20240430	171400	416239580	4995	4995	4995	4995	0
246	20240430	171300	416239580	4995	4995	4995	4995	0
247	20240430	171200	416239580	4995	4995	4995	4995	0
248	20240430	171100	416239580	4995	4995	4995	4995	0
249	20240430	171000	416239580	4995	4995	4995	4995	0
250	20240430	170900	416239580	4995	4995	4995	4995	0
251	20240430	170800	416239580	4995	4995	4995	4995	0
252	20240430	170700	416239580	4995	4995	4995	4995	0
253	20240430	170600	416239580	4995	4995	4995	4995	0
254	20240430	170500	416239580	4995	4995	4995	4995	0
255	20240430	170400	416239580	4995	4995	4995	4995	0
256	20240430	170300	416239580	4995	4995	4995	4995	0
257	20240430	170200	416239580	4995	4995	4995	4995	0
258	20240430	170100	416239580	4995	4995	4995	4995	0
259	20240430	170000	416239580	4995	4995	4995	4995	0
260	20240430	165900	416239580	4995	4995	4995	4995	0
261	20240430	165800	416239580	4995	4995	4995	4995	0
262	20240430	165700	416239580	4995	4995	4995	4995	0
263	20240430	165600	416239580	4995	4995	4995	4995	0
264	20240430	165500	416239580	4995	4995	4995	4995	0
265	20240430	165400	416239580	4995	4995	4995	4995	0
266	20240430	165300	416239580	4995	4995	4995	4995	0
267	20240430	165200	416239580	4995	4995	4995	4995	0
268	20240430	165100	416239580	4995	4995	4995	4995	0
269	20240430	165000	416239580	4995	4995	4995	4995	0
270	20240430	164900	416239580	4995	4995	4995	4995	0
271	20240430	164800	416239580	4995	4995	4995	4995	0
272	20240430	164700	416239580	4995	4995	4995	4995	2164
273	20240430	164600	416239580	4995	4995	4995	4995	0
274	20240430	164500	416239580	4995	4995	4995	4995	0
275	20240430	164400	416239580	4995	4995	4995	4995	0
276	20240430	164300	416239580	4995	4995	4995	4995	0
277	20240430	164200	416239580	4995	4995	4995	4995	0
278	20240430	164100	416239580	4995	4995	4995	4995	0
279	20240430	164000	416239580	4995	4995	4995	4995	0
280	20240430	163900	416239580	4995	4995	4995	4995	0
281	20240430	163800	416239580	4995	4995	4995	4995	0
282	20240430	163700	416239580	4995	4995	4995	4995	0
283	20240430	163600	416239580	4995	4995	4995	4995	0
284	20240430	163500	416239580	4995	4995	4995	4995	0
285	20240430	163400	416239580	4995	4995	4995	4995	0
286	20240430	163300	416239580	4995	4995	4995	4995	0
287	20240430	163200	416239580	4995	4995	4995	4995	0
288	20240430	163100	416239580	4995	4995	4995	4995	0
289	20240430	163000	416239580	4995	4995	4995	4995	0
290	20240430	162900	416239580	4995	4995	4995	4995	0
291	20240430	162800	416239580	4995	4995	4995	4995	0
292	20240430	162700	416239580	4995	4995	4995	4995	0
293	20240430	162600	416239580	4995	4995	4995	4995	0
294	20240430	162500	416239580	4995	4995	4995	4995	0
295	20240430	162400	416239580	4995	4995	4995	4995	0
296	20240430	162300	416239580	4995	4995	4995	4995	0
297	20240430	162200	416239580	4995	4995	4995	4995	0
298	20240430	162100	416239580	4995	4995	4995	4995	0
299	20240430	162000	416239580	4995	4995	4995	4995	0
300	20240430	161900	416239580	4995	4995	4995	4995	0
301	20240430	161800	416239580	4995	4995	4995	4995	0
302	20240430	161700	416239580	4995	4995	4995	4995	2164
303	20240430	161600	416239580	4995	4995	4995	4995	0
304	20240430	161500	416239580	4995	4995	4995	4995	0
305	20240430	161400	416239580	4995	4995	4995	4995	0
306	20240430	161300	416239580	4995	4995	4995	4995	0
307	20240430	161200	416239580	4995	4995	4995	4995	0
308	20240430	161100	416239580	4995	4995	4995	4995	0
309	20240430	161000	416239580	4995	4995	4995	4995	0
310	20240430	160900	416239580	4995	4995	4995	4995	0
311	20240430	160800	416239580	4995	4995	4995	4995	0
312	20240430	160700	416239580	4995	4995	4995	4995	0
313	20240430	160600	416239580	4995	4995	4995	4995	0
314	20240430	160500	416239580	4995	4995	4995	4995	0
315	20240430	160400	416239580	4995	4995	4995	4995	0
316	20240430	160300	416239580	4995	4995	4995	4995	0
317	20240430	160200	416239580	4995	4995	4995	4995	0
318	20240430	160100	416239580	4995	4995	4995	4995	0
319	20240430	160000	416239580	4995	4995	4995	4995	0
320	20240430	155900	416239580	4995	4995	4995	4995	0
321	20240430	155800	416239580	4995	4995	4995	4995	0
322	20240430	155700	416239580	4995	4995	4995	4995	0
323	20240430	155600	416239580	4995	4995	4995	4995	0
324	20240430	155500	416239580	4995	4995	4995	4995	0
325	20240430	155400	416239580	4995	4995	4995	4995	0
326	20240430	155300	416239580	4995	4995	4995	4995	0
327	20240430	155200	416239580	4995	4995	4995	4995	0
328	20240430	155100	416239580	4995	4995	4995	4995	0
329	20240430	155000	416239580	4995	4995	4995	4995	0
330	20240430	154900	416239580	4995	4995	4995	4995	0
331	20240430	154800	416239580	4995	4995	4995	4995	0
332	20240430	154700	416239580	4995	4995	4995	4995	2164
333	20240430	154600	416239580	4995	4995	4995	4995	0
334	20240430	154500	416239580	4995	4995	4995	4995	0
335	20240430	154400	416239580	4995	4995	4995	4995	0
336	20240430	154300	416239580	4995	4995	4995	4995	0
337	20240430	154200	416239580	4995	4995	4995	4995	0
338	20240430	154100	416239580	4995	4995	4995	4995	0
339	20240430	154000	416239580	4995	4995	4995	4995	0
340	20240430	153900	416239580	4995	4995	4995	4995	0
341	20240430	153800	416239580	4995	4995	4995	4995	0
342	20240430	153700	416239580	4995	4995	4995	4995	0
343	20240430	153600	416239580	4995	4995	4995	4995	0
344	20240430	153500	416239580	4995	4995	4995	4995	0
345	20240430	153400	416239580	4995	4995	4995	4995	0
346	20240430	153300	416239580	4995	4995	4995	4995	0
347	20240430	153200	416239580	4995	4995	4995	4995	0
348	20240430	153100	416239580	4995	4995	4995	4995	0
349	20240430	153000	416239580	4995	4995	4995	4995	2164
350	20240430	152900	405430400	5000	5000	5000	5000	0
351	20240430	152800	405430400	5000	5000	5000	5000	0
352	20240430	152700	405430400	5000	5000	5000	5000	0
353	20240430	152600	405430400	5000	5000	5000	5000	0
354	20240430	152500	405430400	5000	5000	5000	5000	0
355	20240430	152400	405430400	5000	5000	5000	5000	0
356	20240430	152300	405430400	5000	5000	5000	5000	0
357	20240430	152200	405430400	5000	5000	5000	5000	0
358	20240430	152100	405430400	5000	5000	5000	5000	0
359	20240430	152000	405430400	5000	5000	5000	5000	0
360	20240430	151900	405430400	5000	5030	5030	5000	1153
361	20240430	151800	399631830	4995	4995	4995	4995	2
362	20240430	151700	399621840	5030	5030	5030	5030	0
363	20240430	151600	399621840	5030	5010	5030	5010	2752
364	20240430	151500	385800900	5010	5010	5010	5010	1000
365	20240430	151400	380790900	5010	5010	5010	5010	0
366	20240430	151300	380790900	5010	5010	5010	5010	1
367	20240430	151200	380785890	4995	5010	5010	4995	19
368	20240430	151100	380690865	5010	5010	5010	5010	20
369	20240430	151000	380590665	5000	5000	5000	5000	250
370	20240430	150900	379340665	4990	5000	5010	4990	421
371	20240430	150800	377238725	5010	5010	5010	5010	6
372	20240430	150700	377208665	5010	5010	5010	5010	0
373	20240430	150600	377208665	5010	5010	5010	5010	10
374	20240430	150500	377158565	5010	5010	5010	5010	1
375	20240430	150400	377153555	5010	5010	5010	5010	0
376	20240430	150300	377153555	5010	5010	5010	5010	1
377	20240430	150200	377148545	4995	4995	4995	4995	0
378	20240430	150100	377148545	4995	5000	5000	4995	2000
379	20240430	150000	367158535	5010	5000	5010	5000	167
380	20240430	145900	366323525	5000	5000	5000	5000	815
381	20240430	145800	362248525	5000	5000	5000	5000	371
382	20240430	145700	360393525	5000	5010	5010	5000	166
383	20240430	145600	359563465	5010	5010	5010	5010	0
384	20240430	145500	359563465	5010	5010	5010	5010	1076
385	20240430	145400	354172705	5010	5010	5010	5010	500
386	20240430	145300	351667705	5010	5010	5010	5010	0
387	20240430	145200	351667705	5010	5010	5010	5010	0
388	20240430	145100	351667705	5010	5000	5010	5000	31
389	20240430	145000	351512585	5000	5000	5000	5000	202
390	20240430	144900	350502585	4995	5000	5000	4995	407
391	20240430	144800	348467590	5010	5010	5010	5010	0
392	20240430	144700	348467590	5010	5010	5010	5010	4
393	20240430	144600	348447550	5010	5010	5010	5010	0
394	20240430	144500	348447550	5010	5010	5010	5010	4
395	20240430	144400	348427510	5010	5010	5010	5010	27
396	20240430	144300	348292240	5000	5000	5000	5000	0
397	20240430	144200	348292240	5000	5000	5000	5000	507
398	20240430	144100	345757240	5000	5010	5010	5000	177
399	20240430	144000	344871920	5010	5010	5010	5010	1
400	20240430	143900	344866910	5010	5010	5010	5010	0
401	20240430	143800	344866910	5010	5020	5020	5010	432
402	20240430	143700	342702480	5010	5010	5010	5010	12
403	20240430	143600	342642360	5010	5010	5010	5010	0
404	20240430	143500	342642360	5010	5010	5010	5010	0
405	20240430	143400	342642360	5010	5010	5010	5010	0
406	20240430	143300	342642360	5010	5010	5010	5010	0
407	20240430	143200	342642360	5010	5010	5010	5010	0
408	20240430	143100	342642360	5010	5010	5010	5010	1
409	20240430	143000	342637350	5020	5020	5020	5020	1
410	20240430	142900	342632330	5010	5010	5010	5000	10005
411	20240430	142800	292606120	5010	5010	5010	5010	0
412	20240430	142700	292606120	5010	5020	5020	5010	651
413	20240430	142600	289344600	5020	5020	5020	5020	1
414	20240430	142500	289339580	5030	5030	5030	5030	2
415	20240430	142400	289329520	5030	5030	5030	5030	0
416	20240430	142300	289329520	5030	5030	5030	5030	60
417	20240430	142200	289027720	5030	5030	5030	5030	2
418	20240430	142100	289017660	5030	5030	5030	5030	19
419	20240430	142000	288922090	5020	5020	5020	5020	1
420	20240430	141900	288917070	5010	5030	5030	5010	23
421	20240430	141800	288801400	5030	5020	5030	5020	13
422	20240430	141700	288736030	5020	5020	5020	5020	0
423	20240430	141600	288736030	5020	5020	5020	5020	0
424	20240430	141500	288736030	5020	5020	5020	5020	0
425	20240430	141400	288736030	5020	5020	5020	5020	0
426	20240430	141300	288736030	5020	5020	5020	5020	1
427	20240430	141200	288731010	5020	5020	5020	5020	250
428	20240430	141100	287476010	5030	5030	5030	5030	0
429	20240430	141000	287476010	5030	5030	5030	5030	0
430	20240430	140900	287476010	5030	5030	5030	5030	0
431	20240430	140800	287476010	5030	5030	5030	5030	1
432	20240430	140700	287470980	5010	5020	5020	5010	954
433	20240430	140600	282691380	5020	5020	5020	5020	1003
434	20240430	140500	277656320	5020	5020	5020	5020	0
435	20240430	140400	277656320	5020	5020	5020	5020	0
436	20240430	140300	277656320	5020	5020	5020	5020	0
437	20240430	140200	277656320	5020	5020	5020	5020	0
438	20240430	140100	277656320	5020	5020	5020	5020	0
439	20240430	140000	277656320	5020	5020	5020	5020	0
440	20240430	135900	277656320	5020	5020	5020	5020	11
441	20240430	135800	277601100	5030	5030	5030	5030	0
442	20240430	135700	277601100	5030	5030	5030	5030	0
443	20240430	135600	277601100	5030	5030	5030	5030	12
444	20240430	135500	277540740	5030	5030	5030	5030	0
445	20240430	135400	277540740	5030	5030	5030	5030	6
446	20240430	135300	277510560	5030	5030	5030	5030	0
447	20240430	135200	277510560	5030	5030	5030	5030	0
448	20240430	135100	277510560	5030	5030	5030	5030	7
449	20240430	135000	277475350	5030	5030	5030	5030	0
450	20240430	134900	277475350	5030	5030	5030	5030	0
451	20240430	134800	277475350	5030	5020	5030	5020	308
452	20240430	134700	275928190	5020	5020	5020	5020	5
453	20240430	134600	275903090	5020	5020	5020	5020	0
454	20240430	134500	275903090	5020	5020	5020	5020	0
455	20240430	134400	275903090	5020	5020	5020	5020	0
456	20240430	134300	275903090	5020	5020	5020	5020	0
457	20240430	134200	275903090	5020	5010	5020	5000	8301
458	20240430	134100	234389840	5010	5010	5010	5010	0
459	20240430	134000	234389840	5010	5010	5010	5010	0
460	20240430	133900	234389840	5010	5030	5030	5010	5000
461	20240430	133800	209318350	5030	5030	5030	5030	0
462	20240430	133700	209318350	5030	5030	5030	5030	0
463	20240430	133600	209318350	5030	5030	5030	5030	0
464	20240430	133500	209318350	5030	5030	5030	5030	60
465	20240430	133400	209016550	5040	5040	5040	5040	0
466	20240430	133300	209016550	5040	5040	5040	5040	0
467	20240430	133200	209016550	5040	5040	5040	5040	0
468	20240430	133100	209016550	5040	5040	5040	5040	1
469	20240430	133000	209011510	5030	5030	5030	5030	0
470	20240430	132900	209011510	5030	5030	5030	5030	0
471	20240430	132800	209011510	5030	5030	5030	5030	17
472	20240430	132700	208926000	5030	5030	5030	5030	0
473	20240430	132600	208926000	5030	5030	5030	5030	350
474	20240430	132500	207165500	5030	5030	5030	5030	0
475	20240430	132400	207165500	5030	5040	5040	5030	248
476	20240430	132300	205916080	5040	5030	5040	5030	843
477	20240430	132200	201667790	5030	5030	5030	5030	1
478	20240430	132100	201662760	5030	5030	5030	5030	0
479	20240430	132000	201662760	5030	5030	5030	5030	0
480	20240430	131900	201662760	5030	5030	5030	5030	0
481	20240430	131800	201662760	5030	5030	5030	5030	0
482	20240430	131700	201662760	5030	5030	5030	5030	0
483	20240430	131600	201662760	5030	5030	5030	5030	15
484	20240430	131500	201587310	5030	5030	5030	5030	0
485	20240430	131400	201587310	5030	5040	5040	5030	16
486	20240430	131300	201506810	5040	5040	5040	5040	0
487	20240430	131200	201506810	5040	5040	5040	5040	0
488	20240430	131100	201506810	5040	5040	5040	5040	0
489	20240430	131000	201506810	5040	5040	5040	5040	0
490	20240430	130900	201506810	5040	5040	5040	5040	100
491	20240430	130800	201002810	5040	5040	5040	5040	0
492	20240430	130700	201002810	5040	5040	5040	5040	0
493	20240430	130600	201002810	5040	5040	5040	5040	1
494	20240430	130500	200997770	5030	5030	5030	5030	0
495	20240430	130400	200997770	5030	5030	5030	5030	504
496	20240430	130300	198462650	5040	5040	5040	5040	5
497	20240430	130200	198437450	5030	5030	5030	5030	100
498	20240430	130100	197934450	5040	5040	5040	5040	42
499	20240430	130000	197722770	5040	5040	5040	5030	1660
500	20240430	125900	189372370	5030	5030	5030	5030	0
501	20240430	125800	189372370	5030	5030	5030	5030	0
502	20240430	125700	189372370	5030	5030	5030	5030	0
503	20240430	125600	189372370	5030	5030	5030	5030	0
504	20240430	125500	189372370	5030	5030	5030	5030	27
505	20240430	125400	189236560	5040	5040	5040	5040	0
506	20240430	125300	189236560	5040	5040	5040	5040	0
507	20240430	125200	189236560	5040	5040	5040	5040	0
508	20240430	125100	189236560	5040	5040	5040	5040	0
509	20240430	125000	189236560	5040	5040	5040	5040	0
510	20240430	124900	189236560	5040	5040	5040	5040	1
511	20240430	124800	189231520	5030	5030	5030	5030	0
512	20240430	124700	189231520	5030	5030	5030	5030	0
513	20240430	124600	189231520	5030	5030	5030	5030	0
514	20240430	124500	189231520	5030	5030	5030	5030	1022
515	20240430	124400	184090860	5030	5030	5030	5030	0
516	20240430	124300	184090860	5030	5030	5030	5030	128
517	20240430	124200	183447020	5040	5040	5040	5040	0
518	20240430	124100	183447020	5040	5040	5040	5040	9
519	20240430	124000	183401660	5040	5040	5040	5040	0
520	20240430	123900	183401660	5040	5040	5040	5040	0
521	20240430	123800	183401660	5040	5040	5040	5040	528
522	20240430	123700	180740540	5030	5030	5030	5030	0
523	20240430	123600	180740540	5030	5030	5030	5030	10
524	20240430	123500	180690240	5040	5040	5040	5040	0
525	20240430	123400	180690240	5040	5040	5040	5040	600
526	20240430	123300	177666240	5040	5040	5040	5040	0
527	20240430	123200	177666240	5040	5040	5040	5040	507
528	20240430	123100	175110960	5040	5040	5040	5040	0
529	20240430	123000	175110960	5040	5040	5040	5040	0
530	20240430	122900	175110960	5040	5040	5040	5040	0
531	20240430	122800	175110960	5040	5040	5040	5040	0
532	20240430	122700	175110960	5040	5040	5040	5040	6
533	20240430	122600	175080720	5030	5030	5030	5030	0
534	20240430	122500	175080720	5030	5030	5030	5030	10
535	20240430	122400	175030420	5040	5040	5040	5040	0
536	20240430	122300	175030420	5040	5040	5040	5040	0
537	20240430	122200	175030420	5040	5040	5040	5040	0
538	20240430	122100	175030420	5040	5050	5050	5040	2
539	20240430	122000	175020330	5050	5050	5050	5050	0
540	20240430	121900	175020330	5050	5050	5050	5050	0
541	20240430	121800	175020330	5050	5050	5050	5050	0
542	20240430	121700	175020330	5050	5050	5050	5050	0
543	20240430	121600	175020330	5050	5050	5050	5050	0
544	20240430	121500	175020330	5050	5050	5050	5050	600
545	20240430	121400	171990330	5050	5050	5050	5050	1000
546	20240430	121300	166940330	5050	5040	5050	5040	1000
547	20240430	121200	161890340	5050	5050	5050	5050	0
548	20240430	121100	161890340	5050	5050	5050	5050	45
549	20240430	121000	161663090	5050	5050	5050	5050	0
550	20240430	120900	161663090	5050	5050	5050	5050	0
551	20240430	120800	161663090	5050	5050	5050	5050	3
552	20240430	120700	161647940	5050	5050	5050	5050	0
553	20240430	120600	161647940	5050	5050	5050	5050	1
554	20240430	120500	161642890	5050	5050	5050	5050	0
555	20240430	120400	161642890	5050	5050	5050	5050	0
556	20240430	120300	161642890	5050	5050	5050	5050	1
557	20240430	120200	161637840	5030	5030	5030	5030	0
558	20240430	120100	161637840	5030	5030	5030	5030	0
559	20240430	120000	161637840	5030	5030	5030	5030	0
560	20240430	115900	161637840	5030	5030	5030	5030	0
561	20240430	115800	161637840	5030	5030	5030	5030	0
562	20240430	115700	161637840	5030	5030	5030	5030	0
563	20240430	115600	161637840	5030	5030	5030	5030	0
564	20240430	115500	161637840	5030	5030	5030	5030	1
565	20240430	115400	161632810	5050	5050	5050	5050	0
566	20240430	115300	161632810	5050	5050	5050	5050	0
567	20240430	115200	161632810	5050	5050	5050	5050	0
568	20240430	115100	161632810	5050	5030	5050	5030	235
569	20240430	115000	160447960	5040	5040	5040	5040	200
570	20240430	114900	159439960	5050	5050	5050	5050	0
571	20240430	114800	159439960	5050	5050	5050	5050	4
572	20240430	114700	159419760	5050	5050	5050	5050	0
573	20240430	114600	159419760	5050	5050	5050	5050	0
574	20240430	114500	159419760	5050	5050	5050	5050	0
575	20240430	114400	159419760	5050	5050	5050	5050	200
576	20240430	114300	158409760	5050	5050	5050	5050	0
577	20240430	114200	158409760	5050	5050	5050	5050	0
578	20240430	114100	158409760	5050	5050	5050	5050	0
579	20240430	114000	158409760	5050	5050	5050	5050	0
580	20240430	113900	158409760	5050	5050	5050	5050	0
581	20240430	113800	158409760	5050	5050	5050	5050	0
582	20240430	113700	158409760	5050	5050	5050	5050	0
583	20240430	113600	158409760	5050	5050	5050	5050	0
584	20240430	113500	158409760	5050	5050	5050	5050	0
585	20240430	113400	158409760	5050	5050	5050	5050	0
586	20240430	113300	158409760	5050	5050	5050	5050	0
587	20240430	113200	158409760	5050	5050	5050	5050	24
588	20240430	113100	158288560	5050	5050	5050	5050	81
589	20240430	113000	157879510	5050	5050	5050	5050	100
590	20240430	112900	157374510	5050	5050	5050	5050	22
591	20240430	112800	157263410	5050	5050	5050	5050	0
592	20240430	112700	157263410	5050	5050	5050	5050	104
593	20240430	112600	156738210	5050	5050	5050	5050	0
594	20240430	112500	156738210	5050	5050	5050	5050	0
595	20240430	112400	156738210	5050	5030	5050	5030	101
596	20240430	112300	156230160	5030	5030	5030	5030	1
597	20240430	112200	156225130	5050	5050	5050	5050	0
598	20240430	112100	156225130	5050	5050	5050	5050	0
599	20240430	112000	156225130	5050	5050	5050	5050	0
600	20240430	111900	156225130	5050	5050	5050	5050	0
601	20240430	111800	156225130	5050	5050	5050	5050	0
602	20240430	111700	156225130	5050	5050	5050	5050	0
603	20240430	111600	156225130	5050	5050	5050	5050	1
604	20240430	111500	156220080	5050	5050	5050	5050	0
605	20240430	111400	156220080	5050	5050	5050	5050	0
606	20240430	111300	156220080	5050	5050	5050	5050	0
607	20240430	111200	156220080	5050	5050	5050	5050	0
608	20240430	111100	156220080	5050	5050	5050	5050	0
609	20240430	111000	156220080	5050	5050	5050	5050	0
610	20240430	110900	156220080	5050	5050	5050	5050	0
611	20240430	110800	156220080	5050	5040	5050	5030	410
612	20240430	110700	154155550	5050	5040	5050	5040	122
613	20240430	110600	153540130	5040	5050	5050	5040	246
614	20240430	110500	152299820	5050	5050	5050	5030	283
615	20240430	110400	150872450	5050	5050	5050	5050	0
616	20240430	110300	150872450	5050	5050	5050	5050	0
617	20240430	110200	150872450	5050	5050	5050	5050	0
618	20240430	110100	150872450	5050	5050	5050	5050	100
619	20240430	110000	150367450	5050	5050	5050	5050	0
620	20240430	105900	150367450	5050	5050	5050	5050	0
621	20240430	105800	150367450	5050	5050	5050	5050	0
622	20240430	105700	150367450	5050	5050	5050	5050	15
623	20240430	105600	150291700	5050	5050	5050	5050	151
624	20240430	105500	149529150	5050	5050	5050	5050	23
625	20240430	105400	149413000	5050	5050	5050	5040	5
626	20240430	105300	149387780	5040	5050	5050	5040	5
627	20240430	105200	149362570	5040	5040	5040	5040	138
628	20240430	105100	148667050	5040	5050	5050	5040	22
629	20240430	105000	148556050	5050	5050	5050	5050	0
630	20240430	104900	148556050	5050	5050	5050	5050	0
631	20240430	104800	148556050	5050	5050	5050	5050	0
632	20240430	104700	148556050	5050	5050	5050	5050	15
633	20240430	104600	148480300	5050	5050	5050	5050	37
634	20240430	104500	148293450	5060	5050	5060	5040	47
635	20240430	104400	148056060	5060	5060	5060	5060	0
636	20240430	104300	148056060	5060	5060	5060	5060	25
637	20240430	104200	147929560	5050	5050	5050	5050	0
638	20240430	104100	147929560	5050	5050	5050	5050	0
639	20240430	104000	147929560	5050	5050	5060	5050	5
640	20240430	103900	147904300	5050	5060	5060	5050	73
641	20240430	103800	147535360	5050	5050	5050	5050	200
642	20240430	103700	146525360	5060	5060	5060	5060	0
643	20240430	103600	146525360	5060	5060	5060	5060	1
644	20240430	103500	146520300	5060	5050	5060	5050	25
645	20240430	103400	146393840	5060	5060	5060	5060	22
646	20240430	103300	146282520	5060	5060	5060	5060	0
647	20240430	103200	146282520	5060	5060	5060	5060	0
648	20240430	103100	146282520	5060	5060	5060	5060	0
649	20240430	103000	146282520	5060	5060	5060	5060	0
650	20240430	102900	146282520	5060	5060	5060	5060	68
651	20240430	102800	145938440	5060	5060	5060	5060	0
652	20240430	102700	145938440	5060	5060	5060	5060	0
653	20240430	102600	145938440	5060	5060	5060	5060	0
654	20240430	102500	145938440	5060	5060	5060	5050	110
655	20240430	102400	145382840	5060	5060	5060	5060	908
656	20240430	102300	140788360	5060	5060	5060	5060	100
657	20240430	102200	140282360	5060	5060	5060	5060	102
658	20240430	102100	139766240	5060	5060	5060	5060	0
659	20240430	102000	139766240	5060	5060	5060	5060	0
660	20240430	101900	139766240	5060	5060	5060	5060	242
661	20240430	101800	138541720	5060	5050	5060	5050	326
662	20240430	101700	136895190	5060	5060	5060	5060	37
663	20240430	101600	136707970	5060	5060	5060	5060	80
664	20240430	101500	136303170	5060	5060	5060	5060	2
665	20240430	101400	136293050	5050	5070	5070	5050	161
666	20240430	101300	135478780	5070	5070	5070	5070	0
667	20240430	101200	135478780	5070	5070	5070	5070	20
668	20240430	101100	135377380	5050	5050	5050	5050	10
669	20240430	101000	135326880	5070	5070	5070	5050	152
670	20240430	100900	134556320	5070	5070	5070	5060	89
671	20240430	100800	134105290	5070	5070	5070	5070	200
672	20240430	100700	133091290	5050	5050	5050	5050	20
673	20240430	100600	132990290	5070	5070	5070	5070	0
674	20240430	100500	132990290	5070	5060	5070	5060	114
675	20240430	100400	132413310	5060	5060	5060	5060	2
676	20240430	100300	132403190	5060	5060	5060	5060	25
677	20240430	100200	132276690	5060	5060	5060	5060	0
678	20240430	100100	132276690	5060	5060	5060	5060	17
679	20240430	100000	132190670	5060	5060	5060	5060	12
680	20240430	095900	132129950	5050	5070	5070	5050	99
681	20240430	095800	131629560	5070	5070	5070	5070	8
682	20240430	095700	131589000	5070	5060	5070	5060	2
683	20240430	095600	131578870	5060	5060	5060	5060	34
684	20240430	095500	131406830	5060	5060	5060	5060	4
685	20240430	095400	131386590	5060	5050	5060	5050	52
686	20240430	095300	131123580	5050	5060	5060	5050	104
687	20240430	095200	130597940	5060	5060	5060	5060	5
688	20240430	095100	130572640	5050	5040	5050	5030	2617
689	20240430	095000	117358060	5050	5050	5050	5040	242
690	20240430	094900	116136140	5050	5050	5050	5050	0
691	20240430	094800	116136140	5050	5050	5050	5050	20
692	20240430	094700	116035140	5040	5040	5040	5040	0
693	20240430	094600	116035140	5040	5040	5040	5040	2000
694	20240430	094500	105955140	5040	5040	5040	5040	0
695	20240430	094400	105955140	5040	5040	5040	5040	23
696	20240430	094300	105839220	5040	5030	5040	5030	21
697	20240430	094200	105733390	5020	5020	5020	5020	180
698	20240430	094100	104829790	5020	5020	5020	5020	659
699	20240430	094000	101521610	5030	5030	5030	5030	0
700	20240430	093900	101521610	5030	5030	5030	5030	20
701	20240430	093800	101421010	5030	5030	5030	5030	1
702	20240430	093700	101415980	5010	5010	5010	5010	0
703	20240430	093600	101415980	5010	5050	5050	5010	2838
704	20240430	093500	87131640	5060	5060	5060	5060	50
705	20240430	093400	86878640	5070	5070	5070	5060	3
706	20240430	093300	86863440	5070	5070	5070	5070	0
707	20240430	093200	86863440	5070	5070	5070	5070	1700
708	20240430	093100	78244440	5070	5070	5070	5050	26
709	20240430	093000	78113100	5050	5050	5050	5050	135
710	20240430	092900	77431350	5050	5060	5060	5050	100
711	20240430	092800	76926280	5060	5060	5060	5060	43
712	20240430	092700	76708700	5060	5060	5060	5060	1
713	20240430	092600	76703640	5060	5060	5060	5060	51
714	20240430	092500	76445580	5050	5050	5050	5050	38
715	20240430	092400	76253680	5060	5060	5060	5060	34
716	20240430	092300	76081640	5060	5060	5060	5060	0
717	20240430	092200	76081640	5060	5060	5060	5060	0
718	20240430	092100	76081640	5060	5060	5060	5060	282
719	20240430	092000	74654720	5060	5060	5060	5060	201
720	20240430	091900	73637660	5070	5070	5070	5070	1
721	20240430	091800	73632590	5070	5070	5070	5070	100
722	20240430	091700	73125590	5070	5070	5070	5070	0
723	20240430	091600	73125590	5070	5060	5070	5060	17
724	20240430	091500	73039440	5070	5070	5070	5070	14
725	20240430	091400	72968460	5070	5070	5070	5070	0
726	20240430	091300	72968460	5070	5070	5070	5070	18
727	20240430	091200	72877200	5070	5060	5070	5060	1032
728	20240430	091100	67645280	5060	5060	5060	5060	0
729	20240430	091000	67645280	5060	5070	5070	5060	1021
730	20240430	090900	62468910	5070	5070	5090	5060	1120
731	20240430	090800	56779850	5060	5040	5060	5040	4673
732	20240430	090700	33198580	5040	5050	5050	5040	2425
733	20240430	090600	20967620	5040	5040	5040	5040	469
734	20240430	090500	18603860	5040	5040	5040	5040	1
735	20240430	090400	18598820	5030	5030	5030	5030	34
736	20240430	090300	18427800	5010	5020	5020	5010	138
737	20240430	090200	17735230	5030	5030	5030	5030	5
738	20240430	090100	17710080	5030	5030	5030	5030	0
739	20240430	090000	17710080	5030	5070	5070	5000	3509