KissMeData/350520/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211900	93652375	4050	4050	4050	4050	450
3	20240430	211800	93652375	4050	4050	4050	4050	0
4	20240430	211700	93652375	4050	4050	4050	4050	0
5	20240430	211600	93652375	4050	4050	4050	4050	0
6	20240430	211500	93652375	4050	4050	4050	4050	0
7	20240430	211400	93652375	4050	4050	4050	4050	0
8	20240430	211300	93652375	4050	4050	4050	4050	0
9	20240430	211200	93652375	4050	4050	4050	4050	0
10	20240430	211100	93652375	4050	4050	4050	4050	0
11	20240430	211000	93652375	4050	4050	4050	4050	0
12	20240430	210900	93652375	4050	4050	4050	4050	0
13	20240430	210800	93652375	4050	4050	4050	4050	0
14	20240430	210700	93652375	4050	4050	4050	4050	0
15	20240430	210600	93652375	4050	4050	4050	4050	0
16	20240430	210500	93652375	4050	4050	4050	4050	0
17	20240430	210400	93652375	4050	4050	4050	4050	0
18	20240430	210300	93652375	4050	4050	4050	4050	0
19	20240430	210200	93652375	4050	4050	4050	4050	0
20	20240430	210100	93652375	4050	4050	4050	4050	0
21	20240430	210000	93652375	4050	4050	4050	4050	0
22	20240430	205900	93652375	4050	4050	4050	4050	0
23	20240430	205800	93652375	4050	4050	4050	4050	0
24	20240430	205700	93652375	4050	4050	4050	4050	0
25	20240430	205600	93652375	4050	4050	4050	4050	0
26	20240430	205500	93652375	4050	4050	4050	4050	0
27	20240430	205400	93652375	4050	4050	4050	4050	0
28	20240430	205300	93652375	4050	4050	4050	4050	0
29	20240430	205200	93652375	4050	4050	4050	4050	0
30	20240430	205100	93652375	4050	4050	4050	4050	0
31	20240430	205000	93652375	4050	4050	4050	4050	0
32	20240430	204900	93652375	4050	4050	4050	4050	450
33	20240430	204800	93652375	4050	4050	4050	4050	0
34	20240430	204700	93652375	4050	4050	4050	4050	0
35	20240430	204600	93652375	4050	4050	4050	4050	0
36	20240430	204500	93652375	4050	4050	4050	4050	0
37	20240430	204400	93652375	4050	4050	4050	4050	0
38	20240430	204300	93652375	4050	4050	4050	4050	0
39	20240430	204200	93652375	4050	4050	4050	4050	0
40	20240430	204100	93652375	4050	4050	4050	4050	0
41	20240430	204000	93652375	4050	4050	4050	4050	0
42	20240430	203900	93652375	4050	4050	4050	4050	0
43	20240430	203800	93652375	4050	4050	4050	4050	0
44	20240430	203700	93652375	4050	4050	4050	4050	0
45	20240430	203600	93652375	4050	4050	4050	4050	0
46	20240430	203500	93652375	4050	4050	4050	4050	0
47	20240430	203400	93652375	4050	4050	4050	4050	0
48	20240430	203300	93652375	4050	4050	4050	4050	0
49	20240430	203200	93652375	4050	4050	4050	4050	0
50	20240430	203100	93652375	4050	4050	4050	4050	0
51	20240430	203000	93652375	4050	4050	4050	4050	0
52	20240430	202900	93652375	4050	4050	4050	4050	0
53	20240430	202800	93652375	4050	4050	4050	4050	0
54	20240430	202700	93652375	4050	4050	4050	4050	0
55	20240430	202600	93652375	4050	4050	4050	4050	0
56	20240430	202500	93652375	4050	4050	4050	4050	0
57	20240430	202400	93652375	4050	4050	4050	4050	0
58	20240430	202300	93652375	4050	4050	4050	4050	0
59	20240430	202200	93652375	4050	4050	4050	4050	0
60	20240430	202100	93652375	4050	4050	4050	4050	0
61	20240430	202000	93652375	4050	4050	4050	4050	0
62	20240430	201900	93652375	4050	4050	4050	4050	450
63	20240430	201800	93652375	4050	4050	4050	4050	0
64	20240430	201700	93652375	4050	4050	4050	4050	0
65	20240430	201600	93652375	4050	4050	4050	4050	0
66	20240430	201500	93652375	4050	4050	4050	4050	0
67	20240430	201400	93652375	4050	4050	4050	4050	0
68	20240430	201300	93652375	4050	4050	4050	4050	0
69	20240430	201200	93652375	4050	4050	4050	4050	0
70	20240430	201100	93652375	4050	4050	4050	4050	0
71	20240430	201000	93652375	4050	4050	4050	4050	0
72	20240430	200900	93652375	4050	4050	4050	4050	0
73	20240430	200800	93652375	4050	4050	4050	4050	0
74	20240430	200700	93652375	4050	4050	4050	4050	0
75	20240430	200600	93652375	4050	4050	4050	4050	0
76	20240430	200500	93652375	4050	4050	4050	4050	0
77	20240430	200400	93652375	4050	4050	4050	4050	0
78	20240430	200300	93652375	4050	4050	4050	4050	0
79	20240430	200200	93652375	4050	4050	4050	4050	0
80	20240430	200100	93652375	4050	4050	4050	4050	0
81	20240430	200000	93652375	4050	4050	4050	4050	0
82	20240430	195900	93652375	4050	4050	4050	4050	0
83	20240430	195800	93652375	4050	4050	4050	4050	0
84	20240430	195700	93652375	4050	4050	4050	4050	0
85	20240430	195600	93652375	4050	4050	4050	4050	0
86	20240430	195500	93652375	4050	4050	4050	4050	0
87	20240430	195400	93652375	4050	4050	4050	4050	0
88	20240430	195300	93652375	4050	4050	4050	4050	0
89	20240430	195200	93652375	4050	4050	4050	4050	0
90	20240430	195100	93652375	4050	4050	4050	4050	0
91	20240430	195000	93652375	4050	4050	4050	4050	0
92	20240430	194900	93652375	4050	4050	4050	4050	450
93	20240430	194800	93652375	4050	4050	4050	4050	0
94	20240430	194700	93652375	4050	4050	4050	4050	0
95	20240430	194600	93652375	4050	4050	4050	4050	0
96	20240430	194500	93652375	4050	4050	4050	4050	0
97	20240430	194400	93652375	4050	4050	4050	4050	0
98	20240430	194300	93652375	4050	4050	4050	4050	0
99	20240430	194200	93652375	4050	4050	4050	4050	0
100	20240430	194100	93652375	4050	4050	4050	4050	0
101	20240430	194000	93652375	4050	4050	4050	4050	0
102	20240430	193900	93652375	4050	4050	4050	4050	0
103	20240430	193800	93652375	4050	4050	4050	4050	0
104	20240430	193700	93652375	4050	4050	4050	4050	0
105	20240430	193600	93652375	4050	4050	4050	4050	0
106	20240430	193500	93652375	4050	4050	4050	4050	0
107	20240430	193400	93652375	4050	4050	4050	4050	0
108	20240430	193300	93652375	4050	4050	4050	4050	0
109	20240430	193200	93652375	4050	4050	4050	4050	0
110	20240430	193100	93652375	4050	4050	4050	4050	0
111	20240430	193000	93652375	4050	4050	4050	4050	0
112	20240430	192900	93652375	4050	4050	4050	4050	0
113	20240430	192800	93652375	4050	4050	4050	4050	0
114	20240430	192700	93652375	4050	4050	4050	4050	0
115	20240430	192600	93652375	4050	4050	4050	4050	0
116	20240430	192500	93652375	4050	4050	4050	4050	0
117	20240430	192400	93652375	4050	4050	4050	4050	0
118	20240430	192300	93652375	4050	4050	4050	4050	0
119	20240430	192200	93652375	4050	4050	4050	4050	0
120	20240430	192100	93652375	4050	4050	4050	4050	0
121	20240430	192000	93652375	4050	4050	4050	4050	0
122	20240430	191900	93652375	4050	4050	4050	4050	450
123	20240430	191800	93652375	4050	4050	4050	4050	0
124	20240430	191700	93652375	4050	4050	4050	4050	0
125	20240430	191600	93652375	4050	4050	4050	4050	0
126	20240430	191500	93652375	4050	4050	4050	4050	0
127	20240430	191400	93652375	4050	4050	4050	4050	0
128	20240430	191300	93652375	4050	4050	4050	4050	0
129	20240430	191200	93652375	4050	4050	4050	4050	0
130	20240430	191100	93652375	4050	4050	4050	4050	0
131	20240430	191000	93652375	4050	4050	4050	4050	0
132	20240430	190900	93652375	4050	4050	4050	4050	0
133	20240430	190800	93652375	4050	4050	4050	4050	0
134	20240430	190700	93652375	4050	4050	4050	4050	0
135	20240430	190600	93652375	4050	4050	4050	4050	0
136	20240430	190500	93652375	4050	4050	4050	4050	0
137	20240430	190400	93652375	4050	4050	4050	4050	0
138	20240430	190300	93652375	4050	4050	4050	4050	0
139	20240430	190200	93652375	4050	4050	4050	4050	0
140	20240430	190100	93652375	4050	4050	4050	4050	0
141	20240430	190000	93652375	4050	4050	4050	4050	0
142	20240430	185900	93652375	4050	4050	4050	4050	0
143	20240430	185800	93652375	4050	4050	4050	4050	0
144	20240430	185700	93652375	4050	4050	4050	4050	0
145	20240430	185600	93652375	4050	4050	4050	4050	0
146	20240430	185500	93652375	4050	4050	4050	4050	0
147	20240430	185400	93652375	4050	4050	4050	4050	0
148	20240430	185300	93652375	4050	4050	4050	4050	0
149	20240430	185200	93652375	4050	4050	4050	4050	0
150	20240430	185100	93652375	4050	4050	4050	4050	0
151	20240430	185000	93652375	4050	4050	4050	4050	0
152	20240430	184900	93652375	4050	4050	4050	4050	450
153	20240430	184800	93652375	4050	4050	4050	4050	0
154	20240430	184700	93652375	4050	4050	4050	4050	0
155	20240430	184600	93652375	4050	4050	4050	4050	0
156	20240430	184500	93652375	4050	4050	4050	4050	0
157	20240430	184400	93652375	4050	4050	4050	4050	0
158	20240430	184300	93652375	4050	4050	4050	4050	0
159	20240430	184200	93652375	4050	4050	4050	4050	0
160	20240430	184100	93652375	4050	4050	4050	4050	0
161	20240430	184000	93652375	4050	4050	4050	4050	0
162	20240430	183900	93652375	4050	4050	4050	4050	0
163	20240430	183800	93652375	4050	4050	4050	4050	0
164	20240430	183700	93652375	4050	4050	4050	4050	0
165	20240430	183600	93652375	4050	4050	4050	4050	0
166	20240430	183500	93652375	4050	4050	4050	4050	0
167	20240430	183400	93652375	4050	4050	4050	4050	0
168	20240430	183300	93652375	4050	4050	4050	4050	0
169	20240430	183200	93652375	4050	4050	4050	4050	0
170	20240430	183100	93652375	4050	4050	4050	4050	0
171	20240430	183000	93652375	4050	4050	4050	4050	0
172	20240430	182900	93652375	4050	4050	4050	4050	0
173	20240430	182800	93652375	4050	4050	4050	4050	0
174	20240430	182700	93652375	4050	4050	4050	4050	0
175	20240430	182600	93652375	4050	4050	4050	4050	0
176	20240430	182500	93652375	4050	4050	4050	4050	0
177	20240430	182400	93652375	4050	4050	4050	4050	0
178	20240430	182300	93652375	4050	4050	4050	4050	0
179	20240430	182200	93652375	4050	4050	4050	4050	0
180	20240430	182100	93652375	4050	4050	4050	4050	0
181	20240430	182000	93652375	4050	4050	4050	4050	0
182	20240430	181900	93652375	4050	4050	4050	4050	450
183	20240430	181800	93652375	4050	4050	4050	4050	0
184	20240430	181700	93652375	4050	4050	4050	4050	0
185	20240430	181600	93652375	4050	4050	4050	4050	0
186	20240430	181500	93652375	4050	4050	4050	4050	0
187	20240430	181400	93652375	4050	4050	4050	4050	0
188	20240430	181300	93652375	4050	4050	4050	4050	0
189	20240430	181200	93652375	4050	4050	4050	4050	0
190	20240430	181100	93652375	4050	4050	4050	4050	0
191	20240430	181000	93652375	4050	4050	4050	4050	0
192	20240430	180900	93652375	4050	4050	4050	4050	0
193	20240430	180800	93652375	4050	4050	4050	4050	0
194	20240430	180700	93652375	4050	4050	4050	4050	0
195	20240430	180600	93652375	4050	4050	4050	4050	0
196	20240430	180500	93652375	4050	4050	4050	4050	0
197	20240430	180400	93652375	4050	4050	4050	4050	0
198	20240430	180300	93652375	4050	4050	4050	4050	0
199	20240430	180200	93652375	4050	4050	4050	4050	0
200	20240430	180100	93652375	4050	4050	4050	4050	0
201	20240430	180000	93652375	4050	4050	4050	4050	0
202	20240430	175900	93652375	4050	4050	4050	4050	0
203	20240430	175800	93652375	4050	4050	4050	4050	0
204	20240430	175700	93652375	4050	4050	4050	4050	0
205	20240430	175600	93652375	4050	4050	4050	4050	0
206	20240430	175500	93652375	4050	4050	4050	4050	0
207	20240430	175400	93652375	4050	4050	4050	4050	0
208	20240430	175300	93652375	4050	4050	4050	4050	0
209	20240430	175200	93652375	4050	4050	4050	4050	0
210	20240430	175100	93652375	4050	4050	4050	4050	0
211	20240430	175000	93652375	4050	4050	4050	4050	0
212	20240430	174900	93652375	4050	4050	4050	4050	450
213	20240430	174800	93652375	4050	4050	4050	4050	0
214	20240430	174700	93652375	4050	4050	4050	4050	0
215	20240430	174600	93652375	4050	4050	4050	4050	0
216	20240430	174500	93652375	4050	4050	4050	4050	0
217	20240430	174400	93652375	4050	4050	4050	4050	0
218	20240430	174300	93652375	4050	4050	4050	4050	0
219	20240430	174200	93652375	4050	4050	4050	4050	0
220	20240430	174100	93652375	4050	4050	4050	4050	0
221	20240430	174000	93652375	4050	4050	4050	4050	0
222	20240430	173900	93652375	4050	4050	4050	4050	0
223	20240430	173800	93652375	4050	4050	4050	4050	0
224	20240430	173700	93652375	4050	4050	4050	4050	0
225	20240430	173600	93652375	4050	4050	4050	4050	0
226	20240430	173500	93652375	4050	4050	4050	4050	0
227	20240430	173400	93652375	4050	4050	4050	4050	0
228	20240430	173300	93652375	4050	4050	4050	4050	0
229	20240430	173200	93652375	4050	4050	4050	4050	0
230	20240430	173100	93652375	4050	4050	4050	4050	0
231	20240430	173000	93652375	4050	4050	4050	4050	0
232	20240430	172900	93652375	4050	4050	4050	4050	0
233	20240430	172800	93652375	4050	4050	4050	4050	0
234	20240430	172700	93652375	4050	4050	4050	4050	0
235	20240430	172600	93652375	4050	4050	4050	4050	0
236	20240430	172500	93652375	4050	4050	4050	4050	0
237	20240430	172400	93652375	4050	4050	4050	4050	0
238	20240430	172300	93652375	4050	4050	4050	4050	0
239	20240430	172200	93652375	4050	4050	4050	4050	0
240	20240430	172100	93652375	4050	4050	4050	4050	0
241	20240430	172000	93652375	4050	4050	4050	4050	0
242	20240430	171900	93652375	4050	4050	4050	4050	450
243	20240430	171800	93652375	4050	4050	4050	4050	0
244	20240430	171700	93652375	4050	4050	4050	4050	0
245	20240430	171600	93652375	4050	4050	4050	4050	0
246	20240430	171500	93652375	4050	4050	4050	4050	0
247	20240430	171400	93652375	4050	4050	4050	4050	0
248	20240430	171300	93652375	4050	4050	4050	4050	0
249	20240430	171200	93652375	4050	4050	4050	4050	0
250	20240430	171100	93652375	4050	4050	4050	4050	0
251	20240430	171000	93652375	4050	4050	4050	4050	0
252	20240430	170900	93652375	4050	4050	4050	4050	0
253	20240430	170800	93652375	4050	4050	4050	4050	0
254	20240430	170700	93652375	4050	4050	4050	4050	0
255	20240430	170600	93652375	4050	4050	4050	4050	0
256	20240430	170500	93652375	4050	4050	4050	4050	0
257	20240430	170400	93652375	4050	4050	4050	4050	0
258	20240430	170300	93652375	4050	4050	4050	4050	0
259	20240430	170200	93652375	4050	4050	4050	4050	0
260	20240430	170100	93652375	4050	4050	4050	4050	0
261	20240430	170000	93652375	4050	4050	4050	4050	0
262	20240430	165900	93652375	4050	4050	4050	4050	0
263	20240430	165800	93652375	4050	4050	4050	4050	0
264	20240430	165700	93652375	4050	4050	4050	4050	0
265	20240430	165600	93652375	4050	4050	4050	4050	0
266	20240430	165500	93652375	4050	4050	4050	4050	0
267	20240430	165400	93652375	4050	4050	4050	4050	0
268	20240430	165300	93652375	4050	4050	4050	4050	0
269	20240430	165200	93652375	4050	4050	4050	4050	0
270	20240430	165100	93652375	4050	4050	4050	4050	0
271	20240430	165000	93652375	4050	4050	4050	4050	0
272	20240430	164900	93652375	4050	4050	4050	4050	450
273	20240430	164800	93652375	4050	4050	4050	4050	0
274	20240430	164700	93652375	4050	4050	4050	4050	0
275	20240430	164600	93652375	4050	4050	4050	4050	0
276	20240430	164500	93652375	4050	4050	4050	4050	0
277	20240430	164400	93652375	4050	4050	4050	4050	0
278	20240430	164300	93652375	4050	4050	4050	4050	0
279	20240430	164200	93652375	4050	4050	4050	4050	0
280	20240430	164100	93652375	4050	4050	4050	4050	0
281	20240430	164000	93652375	4050	4050	4050	4050	0
282	20240430	163900	93652375	4050	4050	4050	4050	0
283	20240430	163800	93652375	4050	4050	4050	4050	0
284	20240430	163700	93652375	4050	4050	4050	4050	0
285	20240430	163600	93652375	4050	4050	4050	4050	0
286	20240430	163500	93652375	4050	4050	4050	4050	0
287	20240430	163400	93652375	4050	4050	4050	4050	0
288	20240430	163300	93652375	4050	4050	4050	4050	0
289	20240430	163200	93652375	4050	4050	4050	4050	0
290	20240430	163100	93652375	4050	4050	4050	4050	0
291	20240430	163000	93652375	4050	4050	4050	4050	0
292	20240430	162900	93652375	4050	4050	4050	4050	0
293	20240430	162800	93652375	4050	4050	4050	4050	0
294	20240430	162700	93652375	4050	4050	4050	4050	0
295	20240430	162600	93652375	4050	4050	4050	4050	0
296	20240430	162500	93652375	4050	4050	4050	4050	0
297	20240430	162400	93652375	4050	4050	4050	4050	0
298	20240430	162300	93652375	4050	4050	4050	4050	0
299	20240430	162200	93652375	4050	4050	4050	4050	0
300	20240430	162100	93652375	4050	4050	4050	4050	0
301	20240430	162000	93652375	4050	4050	4050	4050	0
302	20240430	161900	93652375	4050	4050	4050	4050	450
303	20240430	161800	93652375	4050	4050	4050	4050	0
304	20240430	161700	93652375	4050	4050	4050	4050	0
305	20240430	161600	93652375	4050	4050	4050	4050	0
306	20240430	161500	93652375	4050	4050	4050	4050	0
307	20240430	161400	93652375	4050	4050	4050	4050	0
308	20240430	161300	93652375	4050	4050	4050	4050	0
309	20240430	161200	93652375	4050	4050	4050	4050	0
310	20240430	161100	93652375	4050	4050	4050	4050	0
311	20240430	161000	93652375	4050	4050	4050	4050	0
312	20240430	160900	93652375	4050	4050	4050	4050	0
313	20240430	160800	93652375	4050	4050	4050	4050	0
314	20240430	160700	93652375	4050	4050	4050	4050	0
315	20240430	160600	93652375	4050	4050	4050	4050	0
316	20240430	160500	93652375	4050	4050	4050	4050	0
317	20240430	160400	93652375	4050	4050	4050	4050	0
318	20240430	160300	93652375	4050	4050	4050	4050	0
319	20240430	160200	93652375	4050	4050	4050	4050	0
320	20240430	160100	93652375	4050	4050	4050	4050	0
321	20240430	160000	93652375	4050	4050	4050	4050	0
322	20240430	155900	93652375	4050	4050	4050	4050	0
323	20240430	155800	93652375	4050	4050	4050	4050	0
324	20240430	155700	93652375	4050	4050	4050	4050	0
325	20240430	155600	93652375	4050	4050	4050	4050	0
326	20240430	155500	93652375	4050	4050	4050	4050	0
327	20240430	155400	93652375	4050	4050	4050	4050	0
328	20240430	155300	93652375	4050	4050	4050	4050	0
329	20240430	155200	93652375	4050	4050	4050	4050	0
330	20240430	155100	93652375	4050	4050	4050	4050	0
331	20240430	155000	93652375	4050	4050	4050	4050	0
332	20240430	154900	93652375	4050	4050	4050	4050	450
333	20240430	154800	93652375	4050	4050	4050	4050	0
334	20240430	154700	93652375	4050	4050	4050	4050	0
335	20240430	154600	93652375	4050	4050	4050	4050	0
336	20240430	154500	93652375	4050	4050	4050	4050	0
337	20240430	154400	93652375	4050	4050	4050	4050	0
338	20240430	154300	93652375	4050	4050	4050	4050	0
339	20240430	154200	93652375	4050	4050	4050	4050	0
340	20240430	154100	93652375	4050	4050	4050	4050	0
341	20240430	154000	93652375	4050	4050	4050	4050	0
342	20240430	153900	93652375	4050	4050	4050	4050	0
343	20240430	153800	93652375	4050	4050	4050	4050	0
344	20240430	153700	93652375	4050	4050	4050	4050	0
345	20240430	153600	93652375	4050	4050	4050	4050	0
346	20240430	153500	93652375	4050	4050	4050	4050	0
347	20240430	153400	93652375	4050	4050	4050	4050	0
348	20240430	153300	93652375	4050	4050	4050	4050	0
349	20240430	153200	93652375	4050	4050	4050	4050	0
350	20240430	153100	93652375	4050	4050	4050	4050	0
351	20240430	153000	93652375	4050	4050	4050	4050	450
352	20240430	152900	91829875	4050	4050	4050	4050	0
353	20240430	152800	91829875	4050	4050	4050	4050	0
354	20240430	152700	91829875	4050	4050	4050	4050	0
355	20240430	152600	91829875	4050	4050	4050	4050	0
356	20240430	152500	91829875	4050	4050	4050	4050	0
357	20240430	152400	91829875	4050	4050	4050	4050	0
358	20240430	152300	91829875	4050	4050	4050	4050	0
359	20240430	152200	91829875	4050	4050	4050	4050	0
360	20240430	152100	91829875	4050	4050	4050	4050	0
361	20240430	152000	91829875	4050	4050	4050	4050	0
362	20240430	151900	91829875	4050	4050	4050	4050	0
363	20240430	151800	91829875	4050	4050	4050	4050	0
364	20240430	151700	91829875	4050	4050	4050	4050	0
365	20240430	151600	91829875	4050	4050	4050	4050	0
366	20240430	151500	91829875	4050	4050	4050	4050	120
367	20240430	151400	91343875	4050	4050	4050	4050	0
368	20240430	151300	91343875	4050	4050	4050	4050	68
369	20240430	151200	91068475	4050	4050	4050	4050	68
370	20240430	151100	90793075	4055	4055	4055	4055	0
371	20240430	151000	90793075	4055	4055	4055	4055	0
372	20240430	150900	90793075	4055	4055	4055	4055	0
373	20240430	150800	90793075	4055	4055	4055	4055	1
374	20240430	150700	90789020	4050	4050	4050	4050	0
375	20240430	150600	90789020	4050	4050	4050	4050	100
376	20240430	150500	90384020	4055	4055	4055	4055	0
377	20240430	150400	90384020	4055	4055	4055	4055	7
378	20240430	150300	90355635	4050	4050	4050	4050	0
379	20240430	150200	90355635	4050	4050	4050	4050	0
380	20240430	150100	90355635	4050	4050	4050	4050	150
381	20240430	150000	89748135	4050	4050	4050	4050	1
382	20240430	145900	89744085	4050	4050	4050	4050	0
383	20240430	145800	89744085	4050	4050	4050	4050	1001
384	20240430	145700	85690035	4050	4050	4050	4050	1
385	20240430	145600	85685985	4050	4050	4050	4050	1
386	20240430	145500	85681935	4050	4050	4050	4050	1
387	20240430	145400	85677885	4050	4055	4055	4050	4
388	20240430	145300	85661670	4050	4050	4050	4050	1
389	20240430	145200	85657620	4050	4050	4050	4050	1
390	20240430	145100	85653570	4050	4050	4050	4050	1
391	20240430	145000	85649520	4050	4050	4050	4050	1
392	20240430	144900	85645470	4050	4050	4050	4050	1
393	20240430	144800	85641420	4050	4050	4050	4050	1
394	20240430	144700	85637370	4050	4050	4050	4050	1
395	20240430	144600	85633320	4050	4050	4050	4050	1
396	20240430	144500	85629270	4050	4050	4050	4050	1
397	20240430	144400	85625220	4050	4050	4050	4050	1
398	20240430	144300	85621170	4050	4050	4050	4050	1
399	20240430	144200	85617120	4050	4050	4050	4050	1
400	20240430	144100	85613070	4050	4050	4050	4050	1
401	20240430	144000	85609020	4050	4050	4050	4050	1
402	20240430	143900	85604970	4050	4050	4050	4050	1
403	20240430	143800	85600920	4050	4050	4050	4050	1
404	20240430	143700	85596870	4050	4055	4055	4050	343
405	20240430	143600	84206010	4050	4050	4050	4050	1
406	20240430	143500	84201960	4050	4050	4050	4050	1
407	20240430	143400	84197910	4050	4050	4050	4050	1
408	20240430	143300	84193860	4050	4050	4050	4050	1
409	20240430	143200	84189810	4050	4050	4050	4050	1
410	20240430	143100	84185760	4050	4050	4050	4050	1
411	20240430	143000	84181710	4045	4045	4045	4045	1
412	20240430	142900	84177665	4045	4045	4045	4045	1
413	20240430	142800	84173620	4045	4045	4045	4045	1
414	20240430	142700	84169575	4045	4045	4045	4045	1
415	20240430	142600	84165530	4045	4045	4045	4045	1
416	20240430	142500	84161485	4045	4045	4045	4045	1
417	20240430	142400	84157440	4045	4045	4045	4045	1
418	20240430	142300	84153395	4045	4045	4045	4045	1
419	20240430	142200	84149350	4045	4045	4045	4045	1
420	20240430	142100	84145305	4045	4045	4045	4045	1
421	20240430	142000	84141260	4045	4045	4045	4045	1
422	20240430	141900	84137215	4045	4045	4045	4045	1
423	20240430	141800	84133170	4045	4045	4045	4045	1
424	20240430	141700	84129125	4045	4045	4045	4045	1
425	20240430	141600	84125080	4045	4045	4045	4045	247
426	20240430	141500	83125965	4045	4045	4045	4045	1
427	20240430	141400	83121920	4045	4045	4045	4045	2
428	20240430	141300	83113830	4045	4045	4045	4045	1
429	20240430	141200	83109785	4045	4045	4045	4045	1
430	20240430	141100	83105740	4045	4045	4045	4045	1
431	20240430	141000	83101695	4045	4045	4045	4045	1
432	20240430	140900	83097650	4045	4045	4045	4045	1
433	20240430	140800	83093605	4045	4045	4045	4045	1
434	20240430	140700	83089560	4045	4045	4045	4045	1
435	20240430	140600	83085515	4045	4055	4055	4045	1001
436	20240430	140500	79026470	4050	4050	4050	4050	1
437	20240430	140400	79022420	4045	4045	4045	4045	0
438	20240430	140300	79022420	4045	4045	4045	4045	0
439	20240430	140200	79022420	4045	4045	4045	4045	0
440	20240430	140100	79022420	4045	4045	4045	4045	0
441	20240430	140000	79022420	4045	4045	4045	4045	0
442	20240430	135900	79022420	4045	4045	4045	4045	0
443	20240430	135800	79022420	4045	4045	4045	4045	0
444	20240430	135700	79022420	4045	4045	4045	4045	0
445	20240430	135600	79022420	4045	4045	4045	4045	0
446	20240430	135500	79022420	4045	4045	4045	4045	150
447	20240430	135400	78415670	4050	4050	4050	4050	0
448	20240430	135300	78415670	4050	4050	4050	4050	0
449	20240430	135200	78415670	4050	4050	4050	4050	0
450	20240430	135100	78415670	4050	4050	4050	4050	0
451	20240430	135000	78415670	4050	4050	4050	4050	0
452	20240430	134900	78415670	4050	4050	4050	4050	0
453	20240430	134800	78415670	4050	4050	4050	4050	0
454	20240430	134700	78415670	4050	4050	4050	4050	0
455	20240430	134600	78415670	4050	4050	4050	4050	0
456	20240430	134500	78415670	4050	4050	4050	4050	110
457	20240430	134400	77970170	4050	4050	4050	4050	0
458	20240430	134300	77970170	4050	4050	4050	4050	0
459	20240430	134200	77970170	4050	4050	4050	4050	0
460	20240430	134100	77970170	4050	4050	4050	4050	0
461	20240430	134000	77970170	4050	4050	4050	4050	0
462	20240430	133900	77970170	4050	4050	4050	4050	0
463	20240430	133800	77970170	4050	4050	4050	4050	0
464	20240430	133700	77970170	4050	4050	4050	4050	0
465	20240430	133600	77970170	4050	4050	4050	4050	0
466	20240430	133500	77970170	4050	4050	4050	4050	0
467	20240430	133400	77970170	4050	4050	4050	4050	0
468	20240430	133300	77970170	4050	4050	4050	4050	0
469	20240430	133200	77970170	4050	4050	4050	4050	0
470	20240430	133100	77970170	4050	4050	4050	4050	0
471	20240430	133000	77970170	4050	4050	4050	4050	0
472	20240430	132900	77970170	4050	4050	4050	4050	0
473	20240430	132800	77970170	4050	4050	4050	4050	0
474	20240430	132700	77970170	4050	4050	4050	4050	0
475	20240430	132600	77970170	4050	4050	4050	4050	0
476	20240430	132500	77970170	4050	4050	4050	4050	0
477	20240430	132400	77970170	4050	4050	4050	4050	0
478	20240430	132300	77970170	4050	4050	4050	4050	0
479	20240430	132200	77970170	4050	4050	4050	4050	500
480	20240430	132100	75945170	4050	4050	4050	4050	0
481	20240430	132000	75945170	4050	4050	4050	4050	0
482	20240430	131900	75945170	4050	4050	4050	4050	2
483	20240430	131800	75937070	4050	4050	4050	4050	500
484	20240430	131700	73912070	4045	4045	4045	4045	0
485	20240430	131600	73912070	4045	4045	4045	4045	0
486	20240430	131500	73912070	4045	4045	4045	4045	0
487	20240430	131400	73912070	4045	4045	4045	4045	0
488	20240430	131300	73912070	4045	4045	4045	4045	0
489	20240430	131200	73912070	4045	4045	4045	4045	13
490	20240430	131100	73859485	4050	4050	4050	4050	409
491	20240430	131000	72203035	4050	4050	4050	4050	0
492	20240430	130900	72203035	4050	4050	4050	4050	0
493	20240430	130800	72203035	4050	4050	4050	4050	91
494	20240430	130700	71834485	4055	4055	4055	4055	0
495	20240430	130600	71834485	4055	4055	4055	4055	0
496	20240430	130500	71834485	4055	4055	4055	4055	0
497	20240430	130400	71834485	4055	4055	4055	4055	0
498	20240430	130300	71834485	4055	4055	4055	4055	0
499	20240430	130200	71834485	4055	4055	4055	4055	4
500	20240430	130100	71818265	4050	4050	4050	4050	0
501	20240430	130000	71818265	4050	4050	4050	4050	0
502	20240430	125900	71818265	4050	4050	4050	4050	0
503	20240430	125800	71818265	4050	4050	4050	4050	0
504	20240430	125700	71818265	4050	4050	4050	4050	0
505	20240430	125600	71818265	4050	4050	4050	4050	0
506	20240430	125500	71818265	4050	4050	4050	4050	0
507	20240430	125400	71818265	4050	4050	4050	4050	0
508	20240430	125300	71818265	4050	4050	4050	4050	0
509	20240430	125200	71818265	4050	4050	4050	4050	0
510	20240430	125100	71818265	4050	4050	4050	4050	0
511	20240430	125000	71818265	4050	4050	4050	4050	0
512	20240430	124900	71818265	4050	4050	4050	4050	0
513	20240430	124800	71818265	4050	4050	4050	4050	0
514	20240430	124700	71818265	4050	4050	4050	4050	0
515	20240430	124600	71818265	4050	4050	4050	4050	0
516	20240430	124500	71818265	4050	4050	4050	4050	0
517	20240430	124400	71818265	4050	4050	4050	4050	301
518	20240430	124300	70599215	4050	4050	4050	4050	0
519	20240430	124200	70599215	4050	4050	4050	4050	0
520	20240430	124100	70599215	4050	4050	4050	4050	0
521	20240430	124000	70599215	4050	4050	4050	4050	0
522	20240430	123900	70599215	4050	4050	4050	4050	0
523	20240430	123800	70599215	4050	4050	4050	4050	0
524	20240430	123700	70599215	4050	4050	4050	4050	0
525	20240430	123600	70599215	4050	4050	4050	4050	0
526	20240430	123500	70599215	4050	4050	4050	4050	0
527	20240430	123400	70599215	4050	4055	4055	4050	817
528	20240430	123300	67289985	4055	4055	4055	4055	0
529	20240430	123200	67289985	4055	4055	4055	4055	0
530	20240430	123100	67289985	4055	4055	4055	4055	1
531	20240430	123000	67285930	4055	4055	4055	4055	0
532	20240430	122900	67285930	4055	4055	4055	4055	0
533	20240430	122800	67285930	4055	4055	4055	4055	0
534	20240430	122700	67285930	4055	4055	4055	4055	0
535	20240430	122600	67285930	4055	4055	4055	4055	0
536	20240430	122500	67285930	4055	4055	4055	4055	0
537	20240430	122400	67285930	4055	4055	4055	4055	0
538	20240430	122300	67285930	4055	4055	4055	4055	0
539	20240430	122200	67285930	4055	4055	4055	4055	0
540	20240430	122100	67285930	4055	4055	4055	4055	0
541	20240430	122000	67285930	4055	4055	4055	4055	0
542	20240430	121900	67285930	4055	4055	4055	4055	0
543	20240430	121800	67285930	4055	4055	4055	4055	0
544	20240430	121700	67285930	4055	4055	4055	4055	0
545	20240430	121600	67285930	4055	4055	4055	4055	0
546	20240430	121500	67285930	4055	4055	4055	4055	2035
547	20240430	121400	59034005	4050	4050	4050	4050	0
548	20240430	121300	59034005	4050	4050	4050	4050	0
549	20240430	121200	59034005	4050	4050	4050	4050	0
550	20240430	121100	59034005	4050	4050	4050	4050	0
551	20240430	121000	59034005	4050	4050	4050	4050	0
552	20240430	120900	59034005	4050	4050	4050	4050	0
553	20240430	120800	59034005	4050	4050	4050	4050	0
554	20240430	120700	59034005	4050	4050	4050	4050	0
555	20240430	120600	59034005	4050	4050	4050	4050	0
556	20240430	120500	59034005	4050	4050	4050	4050	0
557	20240430	120400	59034005	4050	4050	4050	4050	0
558	20240430	120300	59034005	4050	4050	4050	4050	0
559	20240430	120200	59034005	4050	4050	4050	4050	0
560	20240430	120100	59034005	4050	4045	4050	4045	2145
561	20240430	120000	50350375	4040	4040	4040	4040	0
562	20240430	115900	50350375	4040	4040	4040	4040	0
563	20240430	115800	50350375	4040	4040	4040	4040	0
564	20240430	115700	50350375	4040	4040	4040	4040	0
565	20240430	115600	50350375	4040	4040	4040	4040	0
566	20240430	115500	50350375	4040	4040	4040	4040	0
567	20240430	115400	50350375	4040	4040	4040	4040	0
568	20240430	115300	50350375	4040	4040	4040	4040	0
569	20240430	115200	50350375	4040	4040	4040	4040	0
570	20240430	115100	50350375	4040	4040	4040	4040	0
571	20240430	115000	50350375	4040	4040	4040	4040	0
572	20240430	114900	50350375	4040	4040	4040	4040	0
573	20240430	114800	50350375	4040	4040	4040	4040	0
574	20240430	114700	50350375	4040	4040	4040	4040	0
575	20240430	114600	50350375	4040	4040	4040	4040	0
576	20240430	114500	50350375	4040	4040	4040	4040	0
577	20240430	114400	50350375	4040	4040	4040	4040	0
578	20240430	114300	50350375	4040	4040	4040	4040	0
579	20240430	114200	50350375	4040	4040	4040	4040	0
580	20240430	114100	50350375	4040	4040	4040	4040	0
581	20240430	114000	50350375	4040	4040	4040	4040	0
582	20240430	113900	50350375	4040	4040	4040	4040	0
583	20240430	113800	50350375	4040	4040	4040	4040	0
584	20240430	113700	50350375	4040	4040	4040	4040	0
585	20240430	113600	50350375	4040	4040	4040	4040	0
586	20240430	113500	50350375	4040	4040	4040	4040	0
587	20240430	113400	50350375	4040	4040	4040	4040	0
588	20240430	113300	50350375	4040	4040	4040	4040	0
589	20240430	113200	50350375	4040	4040	4040	4040	0
590	20240430	113100	50350375	4040	4040	4040	4040	0
591	20240430	113000	50350375	4040	4040	4040	4040	0
592	20240430	112900	50350375	4040	4040	4040	4040	0
593	20240430	112800	50350375	4040	4040	4040	4040	0
594	20240430	112700	50350375	4040	4040	4040	4040	1
595	20240430	112600	50346335	4045	4045	4045	4045	0
596	20240430	112500	50346335	4045	4045	4045	4045	0
597	20240430	112400	50346335	4045	4045	4045	4045	0
598	20240430	112300	50346335	4045	4045	4045	4045	765
599	20240430	112200	47251910	4045	4045	4045	4045	0
600	20240430	112100	47251910	4045	4045	4045	4045	0
601	20240430	112000	47251910	4045	4045	4045	4045	0
602	20240430	111900	47251910	4045	4045	4045	4045	0
603	20240430	111800	47251910	4045	4045	4045	4045	0
604	20240430	111700	47251910	4045	4045	4045	4045	0
605	20240430	111600	47251910	4045	4045	4045	4045	0
606	20240430	111500	47251910	4045	4045	4045	4045	0
607	20240430	111400	47251910	4045	4045	4045	4045	0
608	20240430	111300	47251910	4045	4045	4045	4045	0
609	20240430	111200	47251910	4045	4045	4045	4045	0
610	20240430	111100	47251910	4045	4045	4045	4045	0
611	20240430	111000	47251910	4045	4045	4045	4045	0
612	20240430	110900	47251910	4045	4045	4045	4045	0
613	20240430	110800	47251910	4045	4045	4045	4045	0
614	20240430	110700	47251910	4045	4045	4045	4045	0
615	20240430	110600	47251910	4045	4045	4045	4045	0
616	20240430	110500	47251910	4045	4045	4045	4045	500
617	20240430	110400	45229410	4045	4045	4045	4045	0
618	20240430	110300	45229410	4045	4045	4045	4045	0
619	20240430	110200	45229410	4045	4045	4045	4045	0
620	20240430	110100	45229410	4045	4045	4045	4045	200
621	20240430	110000	44420410	4040	4040	4040	4040	0
622	20240430	105900	44420410	4040	4040	4040	4040	0
623	20240430	105800	44420410	4040	4040	4040	4040	0
624	20240430	105700	44420410	4040	4040	4040	4040	0
625	20240430	105600	44420410	4040	4040	4040	4040	0
626	20240430	105500	44420410	4040	4040	4040	4040	0
627	20240430	105400	44420410	4040	4040	4040	4040	0
628	20240430	105300	44420410	4040	4040	4040	4040	0
629	20240430	105200	44420410	4040	4040	4040	4040	0
630	20240430	105100	44420410	4040	4040	4040	4040	1
631	20240430	105000	44416370	4040	4040	4040	4040	0
632	20240430	104900	44416370	4040	4040	4040	4040	0
633	20240430	104800	44416370	4040	4040	4040	4040	997
634	20240430	104700	40388490	4040	4040	4040	4040	0
635	20240430	104600	40388490	4040	4040	4040	4040	0
636	20240430	104500	40388490	4040	4040	4040	4040	0
637	20240430	104400	40388490	4040	4040	4040	4040	0
638	20240430	104300	40388490	4040	4040	4040	4040	0
639	20240430	104200	40388490	4040	4040	4040	4040	0
640	20240430	104100	40388490	4040	4040	4040	4040	0
641	20240430	104000	40388490	4040	4040	4040	4040	0
642	20240430	103900	40388490	4040	4040	4040	4040	0
643	20240430	103800	40388490	4040	4040	4040	4040	3
644	20240430	103700	40376370	4035	4035	4035	4035	275
645	20240430	103600	39266745	4035	4035	4035	4035	678
646	20240430	103500	36531015	4035	4035	4035	4035	21
647	20240430	103400	36446280	4035	4035	4035	4035	26
648	20240430	103300	36341370	4035	4035	4035	4035	0
649	20240430	103200	36341370	4035	4035	4035	4035	0
650	20240430	103100	36341370	4035	4035	4035	4035	0
651	20240430	103000	36341370	4035	4035	4035	4035	0
652	20240430	102900	36341370	4035	4035	4035	4035	0
653	20240430	102800	36341370	4035	4035	4035	4035	0
654	20240430	102700	36341370	4035	4035	4035	4035	0
655	20240430	102600	36341370	4035	4035	4035	4035	0
656	20240430	102500	36341370	4035	4035	4035	4035	0
657	20240430	102400	36341370	4035	4035	4035	4035	0
658	20240430	102300	36341370	4035	4035	4035	4035	0
659	20240430	102200	36341370	4035	4035	4035	4035	0
660	20240430	102100	36341370	4035	4035	4035	4035	0
661	20240430	102000	36341370	4035	4035	4035	4035	0
662	20240430	101900	36341370	4035	4035	4035	4035	0
663	20240430	101800	36341370	4035	4035	4035	4035	500
664	20240430	101700	34323870	4030	4030	4030	4030	532
665	20240430	101600	32179910	4025	4040	4040	4025	4000
666	20240430	101500	16039725	4050	4050	4050	4050	0
667	20240430	101400	16039725	4050	4050	4050	4050	0
668	20240430	101300	16039725	4050	4050	4050	4050	0
669	20240430	101200	16039725	4050	4050	4050	4050	0
670	20240430	101100	16039725	4050	4050	4050	4050	30
671	20240430	101000	15918225	4050	4050	4050	4050	40
672	20240430	100900	15756225	4040	4040	4040	4040	0
673	20240430	100800	15756225	4040	4040	4040	4040	33
674	20240430	100700	15622905	4040	4045	4045	4040	11
675	20240430	100600	15578415	4045	4045	4045	4045	890
676	20240430	100500	11978365	4050	4050	4050	4050	0
677	20240430	100400	11978365	4050	4050	4050	4050	0
678	20240430	100300	11978365	4050	4050	4050	4050	0
679	20240430	100200	11978365	4050	4050	4050	4050	0
680	20240430	100100	11978365	4050	4050	4050	4050	0
681	20240430	100000	11978365	4050	4050	4050	4050	0
682	20240430	095900	11978365	4050	4050	4050	4050	0
683	20240430	095800	11978365	4050	4050	4050	4050	1009
684	20240430	095700	7891915	4050	4050	4050	4050	1
685	20240430	095600	7887865	4055	4055	4055	4055	0
686	20240430	095500	7887865	4055	4055	4055	4055	81
687	20240430	095400	7559410	4060	4055	4060	4055	107
688	20240430	095300	7125515	4055	4055	4055	4055	0
689	20240430	095200	7125515	4055	4055	4055	4055	0
690	20240430	095100	7125515	4055	4055	4055	4055	84
691	20240430	095000	6784895	4055	4055	4055	4055	0
692	20240430	094900	6784895	4055	4055	4055	4055	0
693	20240430	094800	6784895	4055	4055	4055	4055	131
694	20240430	094700	6253690	4050	4050	4050	4050	0
695	20240430	094600	6253690	4050	4050	4050	4050	0
696	20240430	094500	6253690	4050	4050	4050	4050	0
697	20240430	094400	6253690	4050	4050	4050	4050	1
698	20240430	094300	6249640	4040	4040	4040	4040	0
699	20240430	094200	6249640	4040	4040	4040	4040	0
700	20240430	094100	6249640	4040	4050	4050	4040	2
701	20240430	094000	6241550	4050	4050	4050	4050	1
702	20240430	093900	6237500	4055	4050	4055	4050	5
703	20240430	093800	6217230	4040	4040	4040	4040	0
704	20240430	093700	6217230	4040	4040	4040	4040	0
705	20240430	093600	6217230	4040	4040	4040	4040	0
706	20240430	093500	6217230	4040	4040	4040	4040	0
707	20240430	093400	6217230	4040	4040	4040	4040	0
708	20240430	093300	6217230	4040	4040	4040	4040	0
709	20240430	093200	6217230	4040	4040	4040	4040	0
710	20240430	093100	6217230	4040	4040	4040	4040	0
711	20240430	093000	6217230	4040	4040	4040	4040	100
712	20240430	092900	5813230	4040	4040	4040	4040	400
713	20240430	092800	4197230	4045	4045	4045	4045	0
714	20240430	092700	4197230	4045	4045	4045	4045	92
715	20240430	092600	3825090	4045	4050	4050	4045	408
716	20240430	092500	2174690	4050	4050	4050	4050	0
717	20240430	092400	2174690	4050	4050	4050	4050	40
718	20240430	092300	2012690	4055	4055	4055	4055	0
719	20240430	092200	2012690	4055	4055	4055	4055	0
720	20240430	092100	2012690	4055	4055	4055	4055	0
721	20240430	092000	2012690	4055	4055	4055	4055	0
722	20240430	091900	2012690	4055	4055	4055	4055	0
723	20240430	091800	2012690	4055	4055	4055	4055	0
724	20240430	091700	2012690	4055	4055	4055	4055	0
725	20240430	091600	2012690	4055	4055	4055	4055	0
726	20240430	091500	2012690	4055	4055	4055	4055	0
727	20240430	091400	2012690	4055	4055	4055	4055	0
728	20240430	091300	2012690	4055	4055	4055	4055	0
729	20240430	091200	2012690	4055	4055	4055	4055	0
730	20240430	091100	2012690	4055	4055	4055	4055	0
731	20240430	091000	2012690	4055	4055	4055	4055	1
732	20240430	090900	2008635	4035	4035	4035	4035	0
733	20240430	090800	2008635	4035	4035	4035	4035	0
734	20240430	090700	2008635	4035	4035	4035	4035	0
735	20240430	090600	2008635	4035	4035	4035	4035	0
736	20240430	090500	2008635	4035	4035	4035	4035	0
737	20240430	090400	2008635	4035	4035	4035	4035	0
738	20240430	090300	2008635	4035	4035	4035	4035	300
739	20240430	090200	798135	4050	4050	4050	4050	0
740	20240430	090100	798135	4050	4050	4050	4050	140
741	20240430	090000	231135	4055	4055	4055	4055	57