KissMeData/377030/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212500	166702830	4830	4830	4830	4830	759
3	20240430	212400	166702830	4830	4830	4830	4830	0
4	20240430	212300	166702830	4830	4830	4830	4830	0
5	20240430	212200	166702830	4830	4830	4830	4830	0
6	20240430	212100	166702830	4830	4830	4830	4830	0
7	20240430	212000	166702830	4830	4830	4830	4830	0
8	20240430	211900	166702830	4830	4830	4830	4830	0
9	20240430	211800	166702830	4830	4830	4830	4830	0
10	20240430	211700	166702830	4830	4830	4830	4830	0
11	20240430	211600	166702830	4830	4830	4830	4830	0
12	20240430	211500	166702830	4830	4830	4830	4830	0
13	20240430	211400	166702830	4830	4830	4830	4830	0
14	20240430	211300	166702830	4830	4830	4830	4830	0
15	20240430	211200	166702830	4830	4830	4830	4830	0
16	20240430	211100	166702830	4830	4830	4830	4830	0
17	20240430	211000	166702830	4830	4830	4830	4830	0
18	20240430	210900	166702830	4830	4830	4830	4830	0
19	20240430	210800	166702830	4830	4830	4830	4830	0
20	20240430	210700	166702830	4830	4830	4830	4830	0
21	20240430	210600	166702830	4830	4830	4830	4830	0
22	20240430	210500	166702830	4830	4830	4830	4830	0
23	20240430	210400	166702830	4830	4830	4830	4830	0
24	20240430	210300	166702830	4830	4830	4830	4830	0
25	20240430	210200	166702830	4830	4830	4830	4830	0
26	20240430	210100	166702830	4830	4830	4830	4830	0
27	20240430	210000	166702830	4830	4830	4830	4830	0
28	20240430	205900	166702830	4830	4830	4830	4830	0
29	20240430	205800	166702830	4830	4830	4830	4830	0
30	20240430	205700	166702830	4830	4830	4830	4830	0
31	20240430	205600	166702830	4830	4830	4830	4830	0
32	20240430	205500	166702830	4830	4830	4830	4830	759
33	20240430	205400	166702830	4830	4830	4830	4830	0
34	20240430	205300	166702830	4830	4830	4830	4830	0
35	20240430	205200	166702830	4830	4830	4830	4830	0
36	20240430	205100	166702830	4830	4830	4830	4830	0
37	20240430	205000	166702830	4830	4830	4830	4830	0
38	20240430	204900	166702830	4830	4830	4830	4830	0
39	20240430	204800	166702830	4830	4830	4830	4830	0
40	20240430	204700	166702830	4830	4830	4830	4830	0
41	20240430	204600	166702830	4830	4830	4830	4830	0
42	20240430	204500	166702830	4830	4830	4830	4830	0
43	20240430	204400	166702830	4830	4830	4830	4830	0
44	20240430	204300	166702830	4830	4830	4830	4830	0
45	20240430	204200	166702830	4830	4830	4830	4830	0
46	20240430	204100	166702830	4830	4830	4830	4830	0
47	20240430	204000	166702830	4830	4830	4830	4830	0
48	20240430	203900	166702830	4830	4830	4830	4830	0
49	20240430	203800	166702830	4830	4830	4830	4830	0
50	20240430	203700	166702830	4830	4830	4830	4830	0
51	20240430	203600	166702830	4830	4830	4830	4830	0
52	20240430	203500	166702830	4830	4830	4830	4830	0
53	20240430	203400	166702830	4830	4830	4830	4830	0
54	20240430	203300	166702830	4830	4830	4830	4830	0
55	20240430	203200	166702830	4830	4830	4830	4830	0
56	20240430	203100	166702830	4830	4830	4830	4830	0
57	20240430	203000	166702830	4830	4830	4830	4830	0
58	20240430	202900	166702830	4830	4830	4830	4830	0
59	20240430	202800	166702830	4830	4830	4830	4830	0
60	20240430	202700	166702830	4830	4830	4830	4830	0
61	20240430	202600	166702830	4830	4830	4830	4830	0
62	20240430	202500	166702830	4830	4830	4830	4830	759
63	20240430	202400	166702830	4830	4830	4830	4830	0
64	20240430	202300	166702830	4830	4830	4830	4830	0
65	20240430	202200	166702830	4830	4830	4830	4830	0
66	20240430	202100	166702830	4830	4830	4830	4830	0
67	20240430	202000	166702830	4830	4830	4830	4830	0
68	20240430	201900	166702830	4830	4830	4830	4830	0
69	20240430	201800	166702830	4830	4830	4830	4830	0
70	20240430	201700	166702830	4830	4830	4830	4830	0
71	20240430	201600	166702830	4830	4830	4830	4830	0
72	20240430	201500	166702830	4830	4830	4830	4830	0
73	20240430	201400	166702830	4830	4830	4830	4830	0
74	20240430	201300	166702830	4830	4830	4830	4830	0
75	20240430	201200	166702830	4830	4830	4830	4830	0
76	20240430	201100	166702830	4830	4830	4830	4830	0
77	20240430	201000	166702830	4830	4830	4830	4830	0
78	20240430	200900	166702830	4830	4830	4830	4830	0
79	20240430	200800	166702830	4830	4830	4830	4830	0
80	20240430	200700	166702830	4830	4830	4830	4830	0
81	20240430	200600	166702830	4830	4830	4830	4830	0
82	20240430	200500	166702830	4830	4830	4830	4830	0
83	20240430	200400	166702830	4830	4830	4830	4830	0
84	20240430	200300	166702830	4830	4830	4830	4830	0
85	20240430	200200	166702830	4830	4830	4830	4830	0
86	20240430	200100	166702830	4830	4830	4830	4830	0
87	20240430	200000	166702830	4830	4830	4830	4830	0
88	20240430	195900	166702830	4830	4830	4830	4830	0
89	20240430	195800	166702830	4830	4830	4830	4830	0
90	20240430	195700	166702830	4830	4830	4830	4830	0
91	20240430	195600	166702830	4830	4830	4830	4830	0
92	20240430	195500	166702830	4830	4830	4830	4830	759
93	20240430	195400	166702830	4830	4830	4830	4830	0
94	20240430	195300	166702830	4830	4830	4830	4830	0
95	20240430	195200	166702830	4830	4830	4830	4830	0
96	20240430	195100	166702830	4830	4830	4830	4830	0
97	20240430	195000	166702830	4830	4830	4830	4830	0
98	20240430	194900	166702830	4830	4830	4830	4830	0
99	20240430	194800	166702830	4830	4830	4830	4830	0
100	20240430	194700	166702830	4830	4830	4830	4830	0
101	20240430	194600	166702830	4830	4830	4830	4830	0
102	20240430	194500	166702830	4830	4830	4830	4830	0
103	20240430	194400	166702830	4830	4830	4830	4830	0
104	20240430	194300	166702830	4830	4830	4830	4830	0
105	20240430	194200	166702830	4830	4830	4830	4830	0
106	20240430	194100	166702830	4830	4830	4830	4830	0
107	20240430	194000	166702830	4830	4830	4830	4830	0
108	20240430	193900	166702830	4830	4830	4830	4830	0
109	20240430	193800	166702830	4830	4830	4830	4830	0
110	20240430	193700	166702830	4830	4830	4830	4830	0
111	20240430	193600	166702830	4830	4830	4830	4830	0
112	20240430	193500	166702830	4830	4830	4830	4830	0
113	20240430	193400	166702830	4830	4830	4830	4830	0
114	20240430	193300	166702830	4830	4830	4830	4830	0
115	20240430	193200	166702830	4830	4830	4830	4830	0
116	20240430	193100	166702830	4830	4830	4830	4830	0
117	20240430	193000	166702830	4830	4830	4830	4830	0
118	20240430	192900	166702830	4830	4830	4830	4830	0
119	20240430	192800	166702830	4830	4830	4830	4830	0
120	20240430	192700	166702830	4830	4830	4830	4830	0
121	20240430	192600	166702830	4830	4830	4830	4830	0
122	20240430	192500	166702830	4830	4830	4830	4830	759
123	20240430	192400	166702830	4830	4830	4830	4830	0
124	20240430	192300	166702830	4830	4830	4830	4830	0
125	20240430	192200	166702830	4830	4830	4830	4830	0
126	20240430	192100	166702830	4830	4830	4830	4830	0
127	20240430	192000	166702830	4830	4830	4830	4830	0
128	20240430	191900	166702830	4830	4830	4830	4830	0
129	20240430	191800	166702830	4830	4830	4830	4830	0
130	20240430	191700	166702830	4830	4830	4830	4830	0
131	20240430	191600	166702830	4830	4830	4830	4830	0
132	20240430	191500	166702830	4830	4830	4830	4830	0
133	20240430	191400	166702830	4830	4830	4830	4830	0
134	20240430	191300	166702830	4830	4830	4830	4830	0
135	20240430	191200	166702830	4830	4830	4830	4830	0
136	20240430	191100	166702830	4830	4830	4830	4830	0
137	20240430	191000	166702830	4830	4830	4830	4830	0
138	20240430	190900	166702830	4830	4830	4830	4830	0
139	20240430	190800	166702830	4830	4830	4830	4830	0
140	20240430	190700	166702830	4830	4830	4830	4830	0
141	20240430	190600	166702830	4830	4830	4830	4830	0
142	20240430	190500	166702830	4830	4830	4830	4830	0
143	20240430	190400	166702830	4830	4830	4830	4830	0
144	20240430	190300	166702830	4830	4830	4830	4830	0
145	20240430	190200	166702830	4830	4830	4830	4830	0
146	20240430	190100	166702830	4830	4830	4830	4830	0
147	20240430	190000	166702830	4830	4830	4830	4830	0
148	20240430	185900	166702830	4830	4830	4830	4830	0
149	20240430	185800	166702830	4830	4830	4830	4830	0
150	20240430	185700	166702830	4830	4830	4830	4830	0
151	20240430	185600	166702830	4830	4830	4830	4830	0
152	20240430	185500	166702830	4830	4830	4830	4830	759
153	20240430	185400	166702830	4830	4830	4830	4830	0
154	20240430	185300	166702830	4830	4830	4830	4830	0
155	20240430	185200	166702830	4830	4830	4830	4830	0
156	20240430	185100	166702830	4830	4830	4830	4830	0
157	20240430	185000	166702830	4830	4830	4830	4830	0
158	20240430	184900	166702830	4830	4830	4830	4830	0
159	20240430	184800	166702830	4830	4830	4830	4830	0
160	20240430	184700	166702830	4830	4830	4830	4830	0
161	20240430	184600	166702830	4830	4830	4830	4830	0
162	20240430	184500	166702830	4830	4830	4830	4830	0
163	20240430	184400	166702830	4830	4830	4830	4830	0
164	20240430	184300	166702830	4830	4830	4830	4830	0
165	20240430	184200	166702830	4830	4830	4830	4830	0
166	20240430	184100	166702830	4830	4830	4830	4830	0
167	20240430	184000	166702830	4830	4830	4830	4830	0
168	20240430	183900	166702830	4830	4830	4830	4830	0
169	20240430	183800	166702830	4830	4830	4830	4830	0
170	20240430	183700	166702830	4830	4830	4830	4830	0
171	20240430	183600	166702830	4830	4830	4830	4830	0
172	20240430	183500	166702830	4830	4830	4830	4830	0
173	20240430	183400	166702830	4830	4830	4830	4830	0
174	20240430	183300	166702830	4830	4830	4830	4830	0
175	20240430	183200	166702830	4830	4830	4830	4830	0
176	20240430	183100	166702830	4830	4830	4830	4830	0
177	20240430	183000	166702830	4830	4830	4830	4830	0
178	20240430	182900	166702830	4830	4830	4830	4830	0
179	20240430	182800	166702830	4830	4830	4830	4830	0
180	20240430	182700	166702830	4830	4830	4830	4830	0
181	20240430	182600	166702830	4830	4830	4830	4830	0
182	20240430	182500	166702830	4830	4830	4830	4830	759
183	20240430	182400	166702830	4830	4830	4830	4830	0
184	20240430	182300	166702830	4830	4830	4830	4830	0
185	20240430	182200	166702830	4830	4830	4830	4830	0
186	20240430	182100	166702830	4830	4830	4830	4830	0
187	20240430	182000	166702830	4830	4830	4830	4830	0
188	20240430	181900	166702830	4830	4830	4830	4830	0
189	20240430	181800	166702830	4830	4830	4830	4830	0
190	20240430	181700	166702830	4830	4830	4830	4830	0
191	20240430	181600	166702830	4830	4830	4830	4830	0
192	20240430	181500	166702830	4830	4830	4830	4830	0
193	20240430	181400	166702830	4830	4830	4830	4830	0
194	20240430	181300	166702830	4830	4830	4830	4830	0
195	20240430	181200	166702830	4830	4830	4830	4830	0
196	20240430	181100	166702830	4830	4830	4830	4830	0
197	20240430	181000	166702830	4830	4830	4830	4830	0
198	20240430	180900	166702830	4830	4830	4830	4830	0
199	20240430	180800	166702830	4830	4830	4830	4830	0
200	20240430	180700	166702830	4830	4830	4830	4830	0
201	20240430	180600	166702830	4830	4830	4830	4830	0
202	20240430	180500	166702830	4830	4830	4830	4830	0
203	20240430	180400	166702830	4830	4830	4830	4830	0
204	20240430	180300	166702830	4830	4830	4830	4830	0
205	20240430	180200	166702830	4830	4830	4830	4830	0
206	20240430	180100	166702830	4830	4830	4830	4830	0
207	20240430	180000	166702830	4830	4830	4830	4830	0
208	20240430	175900	166702830	4830	4830	4830	4830	0
209	20240430	175800	166702830	4830	4830	4830	4830	0
210	20240430	175700	166702830	4830	4830	4830	4830	0
211	20240430	175600	166702830	4830	4830	4830	4830	0
212	20240430	175500	166702830	4830	4830	4830	4830	759
213	20240430	175400	166702830	4830	4830	4830	4830	0
214	20240430	175300	166702830	4830	4830	4830	4830	0
215	20240430	175200	166702830	4830	4830	4830	4830	0
216	20240430	175100	166702830	4830	4830	4830	4830	0
217	20240430	175000	166702830	4830	4830	4830	4830	0
218	20240430	174900	166702830	4830	4830	4830	4830	0
219	20240430	174800	166702830	4830	4830	4830	4830	0
220	20240430	174700	166702830	4830	4830	4830	4830	0
221	20240430	174600	166702830	4830	4830	4830	4830	0
222	20240430	174500	166702830	4830	4830	4830	4830	0
223	20240430	174400	166702830	4830	4830	4830	4830	0
224	20240430	174300	166702830	4830	4830	4830	4830	0
225	20240430	174200	166702830	4830	4830	4830	4830	0
226	20240430	174100	166702830	4830	4830	4830	4830	0
227	20240430	174000	166702830	4830	4830	4830	4830	0
228	20240430	173900	166702830	4830	4830	4830	4830	0
229	20240430	173800	166702830	4830	4830	4830	4830	0
230	20240430	173700	166702830	4830	4830	4830	4830	0
231	20240430	173600	166702830	4830	4830	4830	4830	0
232	20240430	173500	166702830	4830	4830	4830	4830	0
233	20240430	173400	166702830	4830	4830	4830	4830	0
234	20240430	173300	166702830	4830	4830	4830	4830	0
235	20240430	173200	166702830	4830	4830	4830	4830	0
236	20240430	173100	166702830	4830	4830	4830	4830	0
237	20240430	173000	166702830	4830	4830	4830	4830	0
238	20240430	172900	166702830	4830	4830	4830	4830	0
239	20240430	172800	166702830	4830	4830	4830	4830	0
240	20240430	172700	166702830	4830	4830	4830	4830	0
241	20240430	172600	166702830	4830	4830	4830	4830	0
242	20240430	172500	166702830	4830	4830	4830	4830	759
243	20240430	172400	166702830	4830	4830	4830	4830	0
244	20240430	172300	166702830	4830	4830	4830	4830	0
245	20240430	172200	166702830	4830	4830	4830	4830	0
246	20240430	172100	166702830	4830	4830	4830	4830	0
247	20240430	172000	166702830	4830	4830	4830	4830	0
248	20240430	171900	166702830	4830	4830	4830	4830	0
249	20240430	171800	166702830	4830	4830	4830	4830	0
250	20240430	171700	166702830	4830	4830	4830	4830	0
251	20240430	171600	166702830	4830	4830	4830	4830	0
252	20240430	171500	166702830	4830	4830	4830	4830	0
253	20240430	171400	166702830	4830	4830	4830	4830	0
254	20240430	171300	166702830	4830	4830	4830	4830	0
255	20240430	171200	166702830	4830	4830	4830	4830	0
256	20240430	171100	166702830	4830	4830	4830	4830	0
257	20240430	171000	166702830	4830	4830	4830	4830	0
258	20240430	170900	166702830	4830	4830	4830	4830	0
259	20240430	170800	166702830	4830	4830	4830	4830	0
260	20240430	170700	166702830	4830	4830	4830	4830	0
261	20240430	170600	166702830	4830	4830	4830	4830	0
262	20240430	170500	166702830	4830	4830	4830	4830	0
263	20240430	170400	166702830	4830	4830	4830	4830	0
264	20240430	170300	166702830	4830	4830	4830	4830	0
265	20240430	170200	166702830	4830	4830	4830	4830	0
266	20240430	170100	166702830	4830	4830	4830	4830	0
267	20240430	170000	166702830	4830	4830	4830	4830	0
268	20240430	165900	166702830	4830	4830	4830	4830	0
269	20240430	165800	166702830	4830	4830	4830	4830	0
270	20240430	165700	166702830	4830	4830	4830	4830	0
271	20240430	165600	166702830	4830	4830	4830	4830	0
272	20240430	165500	166702830	4830	4830	4830	4830	759
273	20240430	165400	166702830	4830	4830	4830	4830	0
274	20240430	165300	166702830	4830	4830	4830	4830	0
275	20240430	165200	166702830	4830	4830	4830	4830	0
276	20240430	165100	166702830	4830	4830	4830	4830	0
277	20240430	165000	166702830	4830	4830	4830	4830	0
278	20240430	164900	166702830	4830	4830	4830	4830	0
279	20240430	164800	166702830	4830	4830	4830	4830	0
280	20240430	164700	166702830	4830	4830	4830	4830	0
281	20240430	164600	166702830	4830	4830	4830	4830	0
282	20240430	164500	166702830	4830	4830	4830	4830	0
283	20240430	164400	166702830	4830	4830	4830	4830	0
284	20240430	164300	166702830	4830	4830	4830	4830	0
285	20240430	164200	166702830	4830	4830	4830	4830	0
286	20240430	164100	166702830	4830	4830	4830	4830	0
287	20240430	164000	166702830	4830	4830	4830	4830	0
288	20240430	163900	166702830	4830	4830	4830	4830	0
289	20240430	163800	166702830	4830	4830	4830	4830	0
290	20240430	163700	166702830	4830	4830	4830	4830	0
291	20240430	163600	166702830	4830	4830	4830	4830	0
292	20240430	163500	166702830	4830	4830	4830	4830	0
293	20240430	163400	166702830	4830	4830	4830	4830	0
294	20240430	163300	166702830	4830	4830	4830	4830	0
295	20240430	163200	166702830	4830	4830	4830	4830	0
296	20240430	163100	166702830	4830	4830	4830	4830	0
297	20240430	163000	166702830	4830	4830	4830	4830	0
298	20240430	162900	166702830	4830	4830	4830	4830	0
299	20240430	162800	166702830	4830	4830	4830	4830	0
300	20240430	162700	166702830	4830	4830	4830	4830	0
301	20240430	162600	166702830	4830	4830	4830	4830	0
302	20240430	162500	166702830	4830	4830	4830	4830	759
303	20240430	162400	166702830	4830	4830	4830	4830	0
304	20240430	162300	166702830	4830	4830	4830	4830	0
305	20240430	162200	166702830	4830	4830	4830	4830	0
306	20240430	162100	166702830	4830	4830	4830	4830	0
307	20240430	162000	166702830	4830	4830	4830	4830	0
308	20240430	161900	166702830	4830	4830	4830	4830	0
309	20240430	161800	166702830	4830	4830	4830	4830	0
310	20240430	161700	166702830	4830	4830	4830	4830	0
311	20240430	161600	166702830	4830	4830	4830	4830	0
312	20240430	161500	166702830	4830	4830	4830	4830	0
313	20240430	161400	166702830	4830	4830	4830	4830	0
314	20240430	161300	166702830	4830	4830	4830	4830	0
315	20240430	161200	166702830	4830	4830	4830	4830	0
316	20240430	161100	166702830	4830	4830	4830	4830	0
317	20240430	161000	166702830	4830	4830	4830	4830	0
318	20240430	160900	166702830	4830	4830	4830	4830	0
319	20240430	160800	166702830	4830	4830	4830	4830	0
320	20240430	160700	166702830	4830	4830	4830	4830	0
321	20240430	160600	166702830	4830	4830	4830	4830	0
322	20240430	160500	166702830	4830	4830	4830	4830	0
323	20240430	160400	166702830	4830	4830	4830	4830	0
324	20240430	160300	166702830	4830	4830	4830	4830	0
325	20240430	160200	166702830	4830	4830	4830	4830	0
326	20240430	160100	166702830	4830	4830	4830	4830	0
327	20240430	160000	166702830	4830	4830	4830	4830	0
328	20240430	155900	166702830	4830	4830	4830	4830	0
329	20240430	155800	166702830	4830	4830	4830	4830	0
330	20240430	155700	166702830	4830	4830	4830	4830	0
331	20240430	155600	166702830	4830	4830	4830	4830	0
332	20240430	155500	166702830	4830	4830	4830	4830	759
333	20240430	155400	166702830	4830	4830	4830	4830	0
334	20240430	155300	166702830	4830	4830	4830	4830	0
335	20240430	155200	166702830	4830	4830	4830	4830	0
336	20240430	155100	166702830	4830	4830	4830	4830	0
337	20240430	155000	166702830	4830	4830	4830	4830	0
338	20240430	154900	166702830	4830	4830	4830	4830	0
339	20240430	154800	166702830	4830	4830	4830	4830	0
340	20240430	154700	166702830	4830	4830	4830	4830	0
341	20240430	154600	166702830	4830	4830	4830	4830	0
342	20240430	154500	166702830	4830	4830	4830	4830	0
343	20240430	154400	166702830	4830	4830	4830	4830	0
344	20240430	154300	166702830	4830	4830	4830	4830	0
345	20240430	154200	166702830	4830	4830	4830	4830	0
346	20240430	154100	166702830	4830	4830	4830	4830	0
347	20240430	154000	166702830	4830	4830	4830	4830	0
348	20240430	153900	166702830	4830	4830	4830	4830	0
349	20240430	153800	166702830	4830	4830	4830	4830	0
350	20240430	153700	166702830	4830	4830	4830	4830	0
351	20240430	153600	166702830	4830	4830	4830	4830	0
352	20240430	153500	166702830	4830	4830	4830	4830	0
353	20240430	153400	166702830	4830	4830	4830	4830	0
354	20240430	153300	166702830	4830	4830	4830	4830	0
355	20240430	153200	166702830	4830	4830	4830	4830	0
356	20240430	153100	166702830	4830	4830	4830	4830	0
357	20240430	153000	166702830	4830	4830	4830	4830	759
358	20240430	152900	163036860	4825	4825	4825	4825	0
359	20240430	152800	163036860	4825	4825	4825	4825	0
360	20240430	152700	163036860	4825	4825	4825	4825	0
361	20240430	152600	163036860	4825	4825	4825	4825	0
362	20240430	152500	163036860	4825	4825	4825	4825	0
363	20240430	152400	163036860	4825	4825	4825	4825	0
364	20240430	152300	163036860	4825	4825	4825	4825	0
365	20240430	152200	163036860	4825	4825	4825	4825	0
366	20240430	152100	163036860	4825	4825	4825	4825	0
367	20240430	152000	163036860	4825	4825	4825	4825	0
368	20240430	151900	163036860	4825	4825	4825	4825	1
369	20240430	151800	163032035	4820	4820	4820	4820	0
370	20240430	151700	163032035	4820	4820	4820	4820	0
371	20240430	151600	163032035	4820	4820	4820	4820	398
372	20240430	151500	161113675	4820	4820	4820	4820	28
373	20240430	151400	160978715	4825	4820	4825	4820	9
374	20240430	151300	160935330	4820	4820	4820	4820	436
375	20240430	151200	158833810	4825	4825	4825	4825	0
376	20240430	151100	158833810	4825	4825	4825	4825	0
377	20240430	151000	158833810	4825	4825	4825	4825	0
378	20240430	150900	158833810	4825	4825	4825	4825	0
379	20240430	150800	158833810	4825	4825	4825	4825	50
380	20240430	150700	158592560	4830	4830	4830	4830	0
381	20240430	150600	158592560	4830	4830	4830	4830	100
382	20240430	150500	158109560	4830	4830	4830	4830	0
383	20240430	150400	158109560	4830	4830	4830	4830	0
384	20240430	150300	158109560	4830	4830	4830	4830	0
385	20240430	150200	158109560	4830	4830	4830	4830	0
386	20240430	150100	158109560	4830	4830	4830	4830	1
387	20240430	150000	158104730	4830	4830	4830	4830	1
388	20240430	145900	158099900	4830	4830	4830	4830	5
389	20240430	145800	158075750	4820	4820	4820	4820	151
390	20240430	145700	157347930	4820	4820	4820	4820	200
391	20240430	145600	156383930	4830	4830	4830	4830	0
392	20240430	145500	156383930	4830	4830	4830	4830	11
393	20240430	145400	156330800	4830	4825	4830	4820	706
394	20240430	145300	152927845	4825	4825	4825	4825	553
395	20240430	145200	150259620	4820	4820	4820	4820	0
396	20240430	145100	150259620	4820	4820	4820	4820	30
397	20240430	145000	150115020	4825	4825	4825	4825	0
398	20240430	144900	150115020	4825	4825	4825	4825	0
399	20240430	144800	150115020	4825	4825	4825	4825	0
400	20240430	144700	150115020	4825	4820	4825	4820	31
401	20240430	144600	149965595	4820	4820	4820	4820	0
402	20240430	144500	149965595	4820	4820	4820	4820	100
403	20240430	144400	149483595	4815	4815	4815	4815	0
404	20240430	144300	149483595	4815	4815	4815	4815	0
405	20240430	144200	149483595	4815	4815	4815	4815	0
406	20240430	144100	149483595	4815	4815	4815	4815	129
407	20240430	144000	148862460	4815	4815	4815	4815	9
408	20240430	143900	148819125	4815	4825	4825	4815	416
409	20240430	143800	146815085	4830	4830	4830	4830	0
410	20240430	143700	146815085	4830	4830	4830	4830	0
411	20240430	143600	146815085	4830	4820	4830	4820	11
412	20240430	143500	146762055	4820	4815	4820	4815	793
413	20240430	143400	142940470	4800	4800	4800	4800	0
414	20240430	143300	142940470	4800	4800	4800	4800	4
415	20240430	143200	142921270	4800	4800	4800	4800	0
416	20240430	143100	142921270	4800	4795	4800	4790	597
417	20240430	143000	140059640	4790	4790	4790	4790	0
418	20240430	142900	140059640	4790	4790	4790	4790	0
419	20240430	142800	140059640	4790	4795	4795	4790	593
420	20240430	142700	137219045	4795	4795	4795	4795	0
421	20240430	142600	137219045	4795	4795	4795	4795	0
422	20240430	142500	137219045	4795	4795	4795	4795	0
423	20240430	142400	137219045	4795	4795	4795	4795	0
424	20240430	142300	137219045	4795	4795	4795	4795	12
425	20240430	142200	137161505	4795	4810	4810	4795	3442
426	20240430	142100	120639410	4810	4810	4810	4810	0
427	20240430	142000	120639410	4810	4810	4810	4810	143
428	20240430	141900	119951580	4815	4815	4815	4815	10
429	20240430	141800	119903430	4815	4815	4815	4815	0
430	20240430	141700	119903430	4815	4815	4815	4815	1
431	20240430	141600	119898615	4815	4815	4815	4815	0
432	20240430	141500	119898615	4815	4820	4820	4815	620
433	20240430	141400	116913260	4815	4815	4815	4815	1
434	20240430	141300	116908445	4815	4815	4815	4815	0
435	20240430	141200	116908445	4815	4815	4815	4815	0
436	20240430	141100	116908445	4815	4815	4815	4815	15
437	20240430	141000	116836220	4815	4820	4820	4815	6
438	20240430	140900	116807320	4825	4825	4825	4825	21
439	20240430	140800	116705995	4820	4820	4820	4820	100
440	20240430	140700	116223995	4820	4820	4820	4820	0
441	20240430	140600	116223995	4820	4820	4820	4820	0
442	20240430	140500	116223995	4820	4820	4820	4820	0
443	20240430	140400	116223995	4820	4820	4820	4820	0
444	20240430	140300	116223995	4820	4820	4820	4820	0
445	20240430	140200	116223995	4820	4820	4820	4820	0
446	20240430	140100	116223995	4820	4820	4820	4820	0
447	20240430	140000	116223995	4820	4820	4820	4820	0
448	20240430	135900	116223995	4820	4820	4820	4820	59
449	20240430	135800	115939615	4830	4830	4830	4830	1
450	20240430	135700	115934785	4830	4830	4830	4830	101
451	20240430	135600	115446955	4815	4825	4825	4815	416
452	20240430	135500	113441930	4830	4830	4830	4830	1
453	20240430	135400	113437100	4825	4825	4825	4825	2
454	20240430	135300	113427450	4825	4825	4825	4825	0
455	20240430	135200	113427450	4825	4825	4825	4825	104
456	20240430	135100	112925650	4830	4830	4830	4830	0
457	20240430	135000	112925650	4830	4830	4830	4830	0
458	20240430	134900	112925650	4830	4830	4830	4830	0
459	20240430	134800	112925650	4830	4830	4830	4830	0
460	20240430	134700	112925650	4830	4830	4830	4830	0
461	20240430	134600	112925650	4830	4830	4830	4830	0
462	20240430	134500	112925650	4830	4830	4830	4830	20
463	20240430	134400	112829050	4830	4830	4830	4830	1
464	20240430	134300	112824220	4825	4830	4830	4825	520
465	20240430	134200	110315120	4830	4830	4830	4830	1
466	20240430	134100	110310290	4830	4830	4830	4830	50
467	20240430	134000	110068790	4835	4835	4835	4835	0
468	20240430	133900	110068790	4835	4835	4835	4835	71
469	20240430	133800	109725505	4835	4835	4835	4835	160
470	20240430	133700	108951905	4835	4835	4835	4835	0
471	20240430	133600	108951905	4835	4835	4835	4835	0
472	20240430	133500	108951905	4835	4835	4835	4835	50
473	20240430	133400	108710155	4835	4830	4835	4830	2
474	20240430	133300	108700490	4835	4835	4835	4835	0
475	20240430	133200	108700490	4835	4835	4835	4835	0
476	20240430	133100	108700490	4835	4835	4835	4835	0
477	20240430	133000	108700490	4835	4835	4835	4835	3
478	20240430	132900	108685985	4840	4840	4840	4840	0
479	20240430	132800	108685985	4840	4840	4840	4840	0
480	20240430	132700	108685985	4840	4840	4840	4840	0
481	20240430	132600	108685985	4840	4840	4840	4840	1
482	20240430	132500	108681145	4830	4830	4830	4830	400
483	20240430	132400	106749145	4830	4830	4830	4830	638
484	20240430	132300	103667605	4830	4830	4830	4830	0
485	20240430	132200	103667605	4830	4835	4835	4830	250
486	20240430	132100	102459605	4830	4830	4830	4830	10
487	20240430	132000	102411305	4835	4835	4835	4835	0
488	20240430	131900	102411305	4835	4835	4835	4835	0
489	20240430	131800	102411305	4835	4835	4835	4835	28
490	20240430	131700	102275925	4835	4835	4835	4835	1
491	20240430	131600	102271090	4835	4835	4835	4835	71
492	20240430	131500	101927805	4835	4835	4835	4835	19
493	20240430	131400	101835940	4835	4835	4835	4835	0
494	20240430	131300	101835940	4835	4840	4840	4835	143
495	20240430	131200	101143880	4840	4840	4840	4840	0
496	20240430	131100	101143880	4840	4840	4840	4840	0
497	20240430	131000	101143880	4840	4840	4840	4840	6
498	20240430	130900	101114840	4845	4845	4845	4845	0
499	20240430	130800	101114840	4845	4845	4845	4845	1
500	20240430	130700	101109995	4840	4840	4840	4840	40
501	20240430	130600	100916395	4845	4845	4845	4845	0
502	20240430	130500	100916395	4845	4845	4845	4845	0
503	20240430	130400	100916395	4845	4845	4845	4845	0
504	20240430	130300	100916395	4845	4845	4845	4845	0
505	20240430	130200	100916395	4845	4845	4845	4845	129
506	20240430	130100	100291390	4855	4855	4855	4855	0
507	20240430	130000	100291390	4855	4855	4855	4855	0
508	20240430	125900	100291390	4855	4855	4855	4855	0
509	20240430	125800	100291390	4855	4855	4855	4855	0
510	20240430	125700	100291390	4855	4855	4855	4855	0
511	20240430	125600	100291390	4855	4855	4855	4855	20
512	20240430	125500	100194290	4855	4855	4855	4855	60
513	20240430	125400	99902990	4825	4825	4825	4825	0
514	20240430	125300	99902990	4825	4825	4825	4825	0
515	20240430	125200	99902990	4825	4825	4825	4825	0
516	20240430	125100	99902990	4825	4830	4830	4820	201
517	20240430	125000	98932625	4855	4855	4855	4855	0
518	20240430	124900	98932625	4855	4855	4855	4855	212
519	20240430	124800	97903365	4855	4855	4855	4855	0
520	20240430	124700	97903365	4855	4855	4855	4855	1
521	20240430	124600	97898510	4855	4855	4855	4855	2
522	20240430	124500	97888800	4855	4855	4855	4855	0
523	20240430	124400	97888800	4855	4855	4855	4855	16
524	20240430	124300	97811120	4855	4855	4855	4855	0
525	20240430	124200	97811120	4855	4855	4855	4855	0
526	20240430	124100	97811120	4855	4855	4855	4855	0
527	20240430	124000	97811120	4855	4855	4855	4855	1
528	20240430	123900	97806265	4855	4855	4855	4855	0
529	20240430	123800	97806265	4855	4855	4855	4855	1
530	20240430	123700	97801410	4855	4855	4855	4855	0
531	20240430	123600	97801410	4855	4855	4855	4855	1
532	20240430	123500	97796555	4855	4855	4855	4855	32
533	20240430	123400	97641195	4855	4855	4855	4855	2
534	20240430	123300	97631485	4855	4855	4855	4855	2
535	20240430	123200	97621775	4855	4855	4855	4855	0
536	20240430	123100	97621775	4855	4855	4855	4855	0
537	20240430	123000	97621775	4855	4855	4855	4855	0
538	20240430	122900	97621775	4855	4855	4855	4855	0
539	20240430	122800	97621775	4855	4855	4855	4855	0
540	20240430	122700	97621775	4855	4855	4855	4855	1
541	20240430	122600	97616920	4830	4830	4830	4830	0
542	20240430	122500	97616920	4830	4830	4830	4830	0
543	20240430	122400	97616920	4830	4830	4830	4830	100
544	20240430	122300	97133920	4830	4830	4830	4830	0
545	20240430	122200	97133920	4830	4830	4830	4830	0
546	20240430	122100	97133920	4830	4830	4830	4830	0
547	20240430	122000	97133920	4830	4830	4830	4830	54
548	20240430	121900	96873100	4830	4830	4830	4830	0
549	20240430	121800	96873100	4830	4830	4830	4830	0
550	20240430	121700	96873100	4830	4830	4830	4830	8
551	20240430	121600	96834460	4815	4815	4815	4815	0
552	20240430	121500	96834460	4815	4825	4825	4815	5
553	20240430	121400	96810365	4830	4830	4830	4830	1
554	20240430	121300	96805535	4825	4830	4830	4825	8
555	20240430	121200	96766910	4850	4850	4850	4850	0
556	20240430	121100	96766910	4850	4850	4850	4850	0
557	20240430	121000	96766910	4850	4850	4850	4850	200
558	20240430	120900	95796910	4850	4850	4850	4850	0
559	20240430	120800	95796910	4850	4850	4850	4850	0
560	20240430	120700	95796910	4850	4850	4850	4850	0
561	20240430	120600	95796910	4850	4850	4850	4850	51
562	20240430	120500	95549560	4855	4840	4855	4840	400
563	20240430	120400	93610635	4840	4840	4840	4840	0
564	20240430	120300	93610635	4840	4840	4840	4840	1
565	20240430	120200	93605795	4815	4815	4815	4815	0
566	20240430	120100	93605795	4815	4815	4815	4815	0
567	20240430	120000	93605795	4815	4815	4815	4815	0
568	20240430	115900	93605795	4815	4815	4815	4815	0
569	20240430	115800	93605795	4815	4815	4815	4815	1
570	20240430	115700	93600980	4815	4820	4820	4815	251
571	20240430	115600	92391275	4845	4845	4845	4845	0
572	20240430	115500	92391275	4845	4845	4845	4845	0
573	20240430	115400	92391275	4845	4845	4845	4845	0
574	20240430	115300	92391275	4845	4845	4845	4845	10
575	20240430	115200	92342825	4845	4845	4845	4845	0
576	20240430	115100	92342825	4845	4845	4845	4845	50
577	20240430	115000	92100575	4845	4845	4845	4845	0
578	20240430	114900	92100575	4845	4845	4845	4845	10
579	20240430	114800	92052125	4850	4850	4850	4850	100
580	20240430	114700	91567125	4850	4850	4850	4850	400
581	20240430	114600	89627125	4850	4850	4850	4850	0
582	20240430	114500	89627125	4850	4850	4850	4850	0
583	20240430	114400	89627125	4850	4850	4850	4850	0
584	20240430	114300	89627125	4850	4850	4850	4850	1
585	20240430	114200	89622275	4850	4850	4850	4850	2
586	20240430	114100	89612575	4850	4850	4850	4850	0
587	20240430	114000	89612575	4850	4845	4850	4845	203
588	20240430	113900	88628480	4840	4840	4840	4840	0
589	20240430	113800	88628480	4840	4815	4840	4815	174
590	20240430	113700	87786345	4840	4840	4840	4840	1
591	20240430	113600	87781505	4835	4835	4835	4835	0
592	20240430	113500	87781505	4835	4835	4835	4835	100
593	20240430	113400	87298005	4835	4835	4835	4835	200
594	20240430	113300	86331005	4835	4835	4835	4835	0
595	20240430	113200	86331005	4835	4835	4835	4835	200
596	20240430	113100	85364005	4835	4835	4835	4835	0
597	20240430	113000	85364005	4835	4835	4835	4835	0
598	20240430	112900	85364005	4835	4835	4835	4835	0
599	20240430	112800	85364005	4835	4835	4835	4835	1
600	20240430	112700	85359170	4810	4810	4810	4810	0
601	20240430	112600	85359170	4810	4810	4810	4810	0
602	20240430	112500	85359170	4810	4810	4810	4810	0
603	20240430	112400	85359170	4810	4810	4810	4810	1
604	20240430	112300	85354360	4835	4835	4835	4835	0
605	20240430	112200	85354360	4835	4835	4835	4835	10
606	20240430	112100	85306010	4835	4835	4835	4835	15
607	20240430	112000	85233485	4835	4835	4835	4835	11
608	20240430	111900	85180300	4835	4835	4835	4835	1
609	20240430	111800	85175465	4835	4830	4835	4830	81
610	20240430	111700	84784230	4830	4830	4830	4830	19
611	20240430	111600	84692460	4835	4835	4835	4835	0
612	20240430	111500	84692460	4835	4835	4835	4835	0
613	20240430	111400	84692460	4835	4835	4835	4835	0
614	20240430	111300	84692460	4835	4835	4835	4835	0
615	20240430	111200	84692460	4835	4835	4835	4835	0
616	20240430	111100	84692460	4835	4820	4835	4820	1000
617	20240430	111000	79863570	4820	4820	4820	4820	0
618	20240430	110900	79863570	4820	4820	4820	4820	0
619	20240430	110800	79863570	4820	4820	4820	4820	0
620	20240430	110700	79863570	4820	4820	4820	4820	2
621	20240430	110600	79853930	4820	4820	4820	4820	10
622	20240430	110500	79805730	4820	4820	4820	4820	0
623	20240430	110400	79805730	4820	4820	4820	4820	10
624	20240430	110300	79757530	4820	4820	4820	4820	0
625	20240430	110200	79757530	4820	4820	4820	4820	0
626	20240430	110100	79757530	4820	4820	4820	4820	0
627	20240430	110000	79757530	4820	4820	4820	4820	0
628	20240430	105900	79757530	4820	4820	4820	4820	51
629	20240430	105800	79511710	4820	4820	4820	4820	0
630	20240430	105700	79511710	4820	4820	4820	4820	0
631	20240430	105600	79511710	4820	4820	4820	4820	0
632	20240430	105500	79511710	4820	4820	4820	4820	0
633	20240430	105400	79511710	4820	4820	4820	4820	0
634	20240430	105300	79511710	4820	4820	4820	4820	0
635	20240430	105200	79511710	4820	4820	4820	4820	0
636	20240430	105100	79511710	4820	4820	4820	4820	0
637	20240430	105000	79511710	4820	4820	4820	4820	0
638	20240430	104900	79511710	4820	4820	4820	4820	0
639	20240430	104800	79511710	4820	4820	4820	4820	0
640	20240430	104700	79511710	4820	4820	4820	4820	63
641	20240430	104600	79208050	4820	4820	4820	4820	0
642	20240430	104500	79208050	4820	4820	4820	4820	2
643	20240430	104400	79198410	4805	4805	4805	4805	0
644	20240430	104300	79198410	4805	4805	4805	4805	14
645	20240430	104200	79131140	4820	4815	4820	4810	211
646	20240430	104100	78116200	4815	4815	4815	4815	0
647	20240430	104000	78116200	4815	4815	4815	4815	0
648	20240430	103900	78116200	4815	4820	4820	4815	239
649	20240430	103800	76965250	4825	4825	4825	4825	14
650	20240430	103700	76897700	4825	4825	4825	4825	0
651	20240430	103600	76897700	4825	4820	4825	4820	2
652	20240430	103500	76888055	4820	4820	4820	4820	0
653	20240430	103400	76888055	4820	4820	4820	4820	7
654	20240430	103300	76854315	4820	4825	4825	4820	25
655	20240430	103200	76733765	4825	4820	4825	4820	101
656	20240430	103100	76246940	4820	4820	4820	4820	100
657	20240430	103000	75764940	4820	4820	4820	4820	59
658	20240430	102900	75480560	4820	4820	4820	4820	0
659	20240430	102800	75480560	4820	4820	4820	4820	32
660	20240430	102700	75326320	4815	4815	4815	4815	0
661	20240430	102600	75326320	4815	4815	4815	4815	20
662	20240430	102500	75230020	4815	4815	4815	4815	17
663	20240430	102400	75148165	4810	4795	4810	4795	48
664	20240430	102300	74917390	4785	4785	4785	4785	0
665	20240430	102200	74917390	4785	4785	4785	4785	0
666	20240430	102100	74917390	4785	4785	4785	4785	110
667	20240430	102000	74391040	4785	4785	4785	4785	2
668	20240430	101900	74381470	4815	4815	4815	4815	500
669	20240430	101800	71973970	4815	4815	4815	4815	22
670	20240430	101700	71868040	4815	4815	4815	4815	0
671	20240430	101600	71868040	4815	4815	4815	4815	0
672	20240430	101500	71868040	4815	4815	4815	4775	7
673	20240430	101400	71834500	4810	4810	4810	4810	0
674	20240430	101300	71834500	4810	4810	4810	4810	104
675	20240430	101200	71334260	4810	4790	4810	4790	11
676	20240430	101100	71281530	4770	4775	4775	4770	250
677	20240430	101000	70089020	4770	4775	4775	4770	6
678	20240430	100900	70060375	4765	4765	4765	4765	100
679	20240430	100800	69583875	4765	4765	4785	4760	57
680	20240430	100700	69311885	4765	4765	4765	4765	1
681	20240430	100600	69307120	4815	4760	4815	4760	31
682	20240430	100500	69159505	4820	4790	4820	4740	2001
683	20240430	100400	59625380	4825	4825	4825	4825	2
684	20240430	100300	59615730	4825	4825	4825	4825	0
685	20240430	100200	59615730	4825	4825	4825	4825	5
686	20240430	100100	59591605	4790	4790	4790	4790	0
687	20240430	100000	59591605	4790	4795	4795	4790	160
688	20240430	095900	58825155	4790	4790	4790	4790	6
689	20240430	095800	58796415	4830	4830	4830	4830	0
690	20240430	095700	58796415	4830	4825	4830	4825	44
691	20240430	095600	58584110	4790	4800	4800	4790	154
692	20240430	095500	57846430	4790	4790	4790	4790	0
693	20240430	095400	57846430	4790	4790	4790	4790	1
694	20240430	095300	57841640	4790	4830	4830	4790	141
695	20240430	095200	57164745	4790	4805	4805	4790	397
696	20240430	095100	55260090	4800	4800	4800	4800	51
697	20240430	095000	55015290	4800	4800	4800	4800	273
698	20240430	094900	53704890	4835	4815	4835	4800	2001
699	20240430	094800	44088625	4805	4830	4830	4805	53
700	20240430	094700	43833270	4825	4825	4825	4825	0
701	20240430	094600	43833270	4825	4830	4830	4825	6
702	20240430	094500	43804305	4825	4830	4830	4825	12
703	20240430	094400	43746400	4825	4825	4825	4825	0
704	20240430	094300	43746400	4825	4825	4825	4825	0
705	20240430	094200	43746400	4825	4850	4850	4820	594
706	20240430	094100	40877080	4850	4850	4850	4850	0
707	20240430	094000	40877080	4850	4850	4850	4850	1
708	20240430	093900	40872230	4830	4830	4830	4830	200
709	20240430	093800	39906230	4855	4855	4855	4855	24
710	20240430	093700	39789710	4855	4835	4855	4830	161
711	20240430	093600	39011830	4830	4855	4855	4830	300
712	20240430	093500	37561265	4855	4855	4855	4855	9
713	20240430	093400	37517570	4870	4850	4870	4850	10
714	20240430	093300	37468890	4845	4865	4870	4845	701
715	20240430	093200	34065285	4865	4865	4865	4865	0
716	20240430	093100	34065285	4865	4865	4865	4865	1
717	20240430	093000	34060420	4865	4860	4865	4860	333
718	20240430	092900	32440770	4860	4860	4860	4860	252
719	20240430	092800	31216050	4850	4850	4850	4850	0
720	20240430	092700	31216050	4850	4850	4850	4850	0
721	20240430	092600	31216050	4850	4850	4850	4850	1
722	20240430	092500	31211200	4860	4860	4860	4860	44
723	20240430	092400	30997360	4860	4860	4860	4860	420
724	20240430	092300	28956160	4860	4860	4860	4860	2
725	20240430	092200	28946440	4870	4870	4870	4870	14
726	20240430	092100	28878260	4870	4860	4870	4860	32
727	20240430	092000	28722520	4870	4870	4870	4870	3
728	20240430	091900	28707910	4860	4870	4870	4860	100
729	20240430	091800	28221890	4875	4890	4890	4875	17
730	20240430	091700	28138940	4890	4860	4890	4860	971
731	20240430	091600	23403670	4850	4845	4860	4845	692
732	20240430	091500	20047635	4845	4845	4845	4845	0
733	20240430	091400	20047635	4845	4845	4845	4845	0
734	20240430	091300	20047635	4845	4850	4850	4845	628
735	20240430	091200	17004950	4845	4845	4845	4845	110
736	20240430	091100	16472000	4850	4845	4850	4845	50
737	20240430	091000	16229600	4845	4845	4845	4840	1137
738	20240430	090900	10724335	4845	4850	4850	4845	102
739	20240430	090800	10230095	4850	4850	4850	4850	0
740	20240430	090700	10230095	4850	4850	4850	4850	0
741	20240430	090600	10230095	4850	4850	4850	4850	20
742	20240430	090500	10133095	4850	4850	4850	4820	187
743	20240430	090400	9226295	4850	4810	4850	4810	211
744	20240430	090300	8208340	4810	4795	4810	4795	76
745	20240430	090200	7843510	4780	4800	4805	4780	182
746	20240430	090100	6970490	4795	4780	4795	4780	563
747	20240430	090000	4276280	4780	4770	4780	4765	815