KissMeData/122350/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201800	191364506	1898	1898	1898	1898	2260
3	20240430	201700	191364506	1898	1898	1898	1898	0
4	20240430	201600	191364506	1898	1898	1898	1898	0
5	20240430	201500	191364506	1898	1898	1898	1898	0
6	20240430	201400	191364506	1898	1898	1898	1898	0
7	20240430	201300	191364506	1898	1898	1898	1898	0
8	20240430	201200	191364506	1898	1898	1898	1898	0
9	20240430	201100	191364506	1898	1898	1898	1898	0
10	20240430	201000	191364506	1898	1898	1898	1898	0
11	20240430	200900	191364506	1898	1898	1898	1898	0
12	20240430	200800	191364506	1898	1898	1898	1898	0
13	20240430	200700	191364506	1898	1898	1898	1898	0
14	20240430	200600	191364506	1898	1898	1898	1898	0
15	20240430	200500	191364506	1898	1898	1898	1898	0
16	20240430	200400	191364506	1898	1898	1898	1898	0
17	20240430	200300	191364506	1898	1898	1898	1898	0
18	20240430	200200	191364506	1898	1898	1898	1898	0
19	20240430	200100	191364506	1898	1898	1898	1898	0
20	20240430	200000	191364506	1898	1898	1898	1898	0
21	20240430	195900	191364506	1898	1898	1898	1898	0
22	20240430	195800	191364506	1898	1898	1898	1898	0
23	20240430	195700	191364506	1898	1898	1898	1898	0
24	20240430	195600	191364506	1898	1898	1898	1898	0
25	20240430	195500	191364506	1898	1898	1898	1898	0
26	20240430	195400	191364506	1898	1898	1898	1898	0
27	20240430	195300	191364506	1898	1898	1898	1898	0
28	20240430	195200	191364506	1898	1898	1898	1898	0
29	20240430	195100	191364506	1898	1898	1898	1898	0
30	20240430	195000	191364506	1898	1898	1898	1898	0
31	20240430	194900	191364506	1898	1898	1898	1898	0
32	20240430	194800	191364506	1898	1898	1898	1898	2260
33	20240430	194700	191364506	1898	1898	1898	1898	0
34	20240430	194600	191364506	1898	1898	1898	1898	0
35	20240430	194500	191364506	1898	1898	1898	1898	0
36	20240430	194400	191364506	1898	1898	1898	1898	0
37	20240430	194300	191364506	1898	1898	1898	1898	0
38	20240430	194200	191364506	1898	1898	1898	1898	0
39	20240430	194100	191364506	1898	1898	1898	1898	0
40	20240430	194000	191364506	1898	1898	1898	1898	0
41	20240430	193900	191364506	1898	1898	1898	1898	0
42	20240430	193800	191364506	1898	1898	1898	1898	0
43	20240430	193700	191364506	1898	1898	1898	1898	0
44	20240430	193600	191364506	1898	1898	1898	1898	0
45	20240430	193500	191364506	1898	1898	1898	1898	0
46	20240430	193400	191364506	1898	1898	1898	1898	0
47	20240430	193300	191364506	1898	1898	1898	1898	0
48	20240430	193200	191364506	1898	1898	1898	1898	0
49	20240430	193100	191364506	1898	1898	1898	1898	0
50	20240430	193000	191364506	1898	1898	1898	1898	0
51	20240430	192900	191364506	1898	1898	1898	1898	0
52	20240430	192800	191364506	1898	1898	1898	1898	0
53	20240430	192700	191364506	1898	1898	1898	1898	0
54	20240430	192600	191364506	1898	1898	1898	1898	0
55	20240430	192500	191364506	1898	1898	1898	1898	0
56	20240430	192400	191364506	1898	1898	1898	1898	0
57	20240430	192300	191364506	1898	1898	1898	1898	0
58	20240430	192200	191364506	1898	1898	1898	1898	0
59	20240430	192100	191364506	1898	1898	1898	1898	0
60	20240430	192000	191364506	1898	1898	1898	1898	0
61	20240430	191900	191364506	1898	1898	1898	1898	0
62	20240430	191800	191364506	1898	1898	1898	1898	2260
63	20240430	191700	191364506	1898	1898	1898	1898	0
64	20240430	191600	191364506	1898	1898	1898	1898	0
65	20240430	191500	191364506	1898	1898	1898	1898	0
66	20240430	191400	191364506	1898	1898	1898	1898	0
67	20240430	191300	191364506	1898	1898	1898	1898	0
68	20240430	191200	191364506	1898	1898	1898	1898	0
69	20240430	191100	191364506	1898	1898	1898	1898	0
70	20240430	191000	191364506	1898	1898	1898	1898	0
71	20240430	190900	191364506	1898	1898	1898	1898	0
72	20240430	190800	191364506	1898	1898	1898	1898	0
73	20240430	190700	191364506	1898	1898	1898	1898	0
74	20240430	190600	191364506	1898	1898	1898	1898	0
75	20240430	190500	191364506	1898	1898	1898	1898	0
76	20240430	190400	191364506	1898	1898	1898	1898	0
77	20240430	190300	191364506	1898	1898	1898	1898	0
78	20240430	190200	191364506	1898	1898	1898	1898	0
79	20240430	190100	191364506	1898	1898	1898	1898	0
80	20240430	190000	191364506	1898	1898	1898	1898	0
81	20240430	185900	191364506	1898	1898	1898	1898	0
82	20240430	185800	191364506	1898	1898	1898	1898	0
83	20240430	185700	191364506	1898	1898	1898	1898	0
84	20240430	185600	191364506	1898	1898	1898	1898	0
85	20240430	185500	191364506	1898	1898	1898	1898	0
86	20240430	185400	191364506	1898	1898	1898	1898	0
87	20240430	185300	191364506	1898	1898	1898	1898	0
88	20240430	185200	191364506	1898	1898	1898	1898	0
89	20240430	185100	191364506	1898	1898	1898	1898	0
90	20240430	185000	191364506	1898	1898	1898	1898	0
91	20240430	184900	191364506	1898	1898	1898	1898	0
92	20240430	184800	191364506	1898	1898	1898	1898	2260
93	20240430	184700	191364506	1898	1898	1898	1898	0
94	20240430	184600	191364506	1898	1898	1898	1898	0
95	20240430	184500	191364506	1898	1898	1898	1898	0
96	20240430	184400	191364506	1898	1898	1898	1898	0
97	20240430	184300	191364506	1898	1898	1898	1898	0
98	20240430	184200	191364506	1898	1898	1898	1898	0
99	20240430	184100	191364506	1898	1898	1898	1898	0
100	20240430	184000	191364506	1898	1898	1898	1898	0
101	20240430	183900	191364506	1898	1898	1898	1898	0
102	20240430	183800	191364506	1898	1898	1898	1898	0
103	20240430	183700	191364506	1898	1898	1898	1898	0
104	20240430	183600	191364506	1898	1898	1898	1898	0
105	20240430	183500	191364506	1898	1898	1898	1898	0
106	20240430	183400	191364506	1898	1898	1898	1898	0
107	20240430	183300	191364506	1898	1898	1898	1898	0
108	20240430	183200	191364506	1898	1898	1898	1898	0
109	20240430	183100	191364506	1898	1898	1898	1898	0
110	20240430	183000	191364506	1898	1898	1898	1898	0
111	20240430	182900	191364506	1898	1898	1898	1898	0
112	20240430	182800	191364506	1898	1898	1898	1898	0
113	20240430	182700	191364506	1898	1898	1898	1898	0
114	20240430	182600	191364506	1898	1898	1898	1898	0
115	20240430	182500	191364506	1898	1898	1898	1898	0
116	20240430	182400	191364506	1898	1898	1898	1898	0
117	20240430	182300	191364506	1898	1898	1898	1898	0
118	20240430	182200	191364506	1898	1898	1898	1898	0
119	20240430	182100	191364506	1898	1898	1898	1898	0
120	20240430	182000	191364506	1898	1898	1898	1898	0
121	20240430	181900	191364506	1898	1898	1898	1898	0
122	20240430	181800	191364506	1898	1898	1898	1898	2260
123	20240430	181700	191364506	1898	1898	1898	1898	0
124	20240430	181600	191364506	1898	1898	1898	1898	0
125	20240430	181500	191364506	1898	1898	1898	1898	0
126	20240430	181400	191364506	1898	1898	1898	1898	0
127	20240430	181300	191364506	1898	1898	1898	1898	0
128	20240430	181200	191364506	1898	1898	1898	1898	0
129	20240430	181100	191364506	1898	1898	1898	1898	0
130	20240430	181000	191364506	1898	1898	1898	1898	0
131	20240430	180900	191364506	1898	1898	1898	1898	0
132	20240430	180800	191364506	1898	1898	1898	1898	0
133	20240430	180700	191364506	1898	1898	1898	1898	0
134	20240430	180600	191364506	1898	1898	1898	1898	0
135	20240430	180500	191364506	1898	1898	1898	1898	0
136	20240430	180400	191364506	1898	1898	1898	1898	0
137	20240430	180300	191364506	1898	1898	1898	1898	0
138	20240430	180200	191364506	1898	1898	1898	1898	0
139	20240430	180100	191364506	1898	1898	1898	1898	0
140	20240430	180000	191364506	1898	1898	1898	1898	0
141	20240430	175900	191364506	1898	1898	1898	1898	0
142	20240430	175800	191364506	1898	1898	1898	1898	0
143	20240430	175700	191364506	1898	1898	1898	1898	0
144	20240430	175600	191364506	1898	1898	1898	1898	0
145	20240430	175500	191364506	1898	1898	1898	1898	0
146	20240430	175400	191364506	1898	1898	1898	1898	0
147	20240430	175300	191364506	1898	1898	1898	1898	0
148	20240430	175200	191364506	1898	1898	1898	1898	0
149	20240430	175100	191364506	1898	1898	1898	1898	0
150	20240430	175000	191364506	1898	1898	1898	1898	0
151	20240430	174900	191364506	1898	1898	1898	1898	0
152	20240430	174800	191364506	1898	1898	1898	1898	2260
153	20240430	174700	191364506	1898	1898	1898	1898	0
154	20240430	174600	191364506	1898	1898	1898	1898	0
155	20240430	174500	191364506	1898	1898	1898	1898	0
156	20240430	174400	191364506	1898	1898	1898	1898	0
157	20240430	174300	191364506	1898	1898	1898	1898	0
158	20240430	174200	191364506	1898	1898	1898	1898	0
159	20240430	174100	191364506	1898	1898	1898	1898	0
160	20240430	174000	191364506	1898	1898	1898	1898	0
161	20240430	173900	191364506	1898	1898	1898	1898	0
162	20240430	173800	191364506	1898	1898	1898	1898	0
163	20240430	173700	191364506	1898	1898	1898	1898	0
164	20240430	173600	191364506	1898	1898	1898	1898	0
165	20240430	173500	191364506	1898	1898	1898	1898	0
166	20240430	173400	191364506	1898	1898	1898	1898	0
167	20240430	173300	191364506	1898	1898	1898	1898	0
168	20240430	173200	191364506	1898	1898	1898	1898	0
169	20240430	173100	191364506	1898	1898	1898	1898	0
170	20240430	173000	191364506	1898	1898	1898	1898	0
171	20240430	172900	191364506	1898	1898	1898	1898	0
172	20240430	172800	191364506	1898	1898	1898	1898	0
173	20240430	172700	191364506	1898	1898	1898	1898	0
174	20240430	172600	191364506	1898	1898	1898	1898	0
175	20240430	172500	191364506	1898	1898	1898	1898	0
176	20240430	172400	191364506	1898	1898	1898	1898	0
177	20240430	172300	191364506	1898	1898	1898	1898	0
178	20240430	172200	191364506	1898	1898	1898	1898	0
179	20240430	172100	191364506	1898	1898	1898	1898	0
180	20240430	172000	191364506	1898	1898	1898	1898	0
181	20240430	171900	191364506	1898	1898	1898	1898	0
182	20240430	171800	191364506	1898	1898	1898	1898	2260
183	20240430	171700	191364506	1898	1898	1898	1898	0
184	20240430	171600	191364506	1898	1898	1898	1898	0
185	20240430	171500	191364506	1898	1898	1898	1898	0
186	20240430	171400	191364506	1898	1898	1898	1898	0
187	20240430	171300	191364506	1898	1898	1898	1898	0
188	20240430	171200	191364506	1898	1898	1898	1898	0
189	20240430	171100	191364506	1898	1898	1898	1898	0
190	20240430	171000	191364506	1898	1898	1898	1898	0
191	20240430	170900	191364506	1898	1898	1898	1898	0
192	20240430	170800	191364506	1898	1898	1898	1898	0
193	20240430	170700	191364506	1898	1898	1898	1898	0
194	20240430	170600	191364506	1898	1898	1898	1898	0
195	20240430	170500	191364506	1898	1898	1898	1898	0
196	20240430	170400	191364506	1898	1898	1898	1898	0
197	20240430	170300	191364506	1898	1898	1898	1898	0
198	20240430	170200	191364506	1898	1898	1898	1898	0
199	20240430	170100	191364506	1898	1898	1898	1898	0
200	20240430	170000	191364506	1898	1898	1898	1898	0
201	20240430	165900	191364506	1898	1898	1898	1898	0
202	20240430	165800	191364506	1898	1898	1898	1898	0
203	20240430	165700	191364506	1898	1898	1898	1898	0
204	20240430	165600	191364506	1898	1898	1898	1898	0
205	20240430	165500	191364506	1898	1898	1898	1898	0
206	20240430	165400	191364506	1898	1898	1898	1898	0
207	20240430	165300	191364506	1898	1898	1898	1898	0
208	20240430	165200	191364506	1898	1898	1898	1898	0
209	20240430	165100	191364506	1898	1898	1898	1898	0
210	20240430	165000	191364506	1898	1898	1898	1898	0
211	20240430	164900	191364506	1898	1898	1898	1898	0
212	20240430	164800	191364506	1898	1898	1898	1898	2260
213	20240430	164700	191364506	1898	1898	1898	1898	0
214	20240430	164600	191364506	1898	1898	1898	1898	0
215	20240430	164500	191364506	1898	1898	1898	1898	0
216	20240430	164400	191364506	1898	1898	1898	1898	0
217	20240430	164300	191364506	1898	1898	1898	1898	0
218	20240430	164200	191364506	1898	1898	1898	1898	0
219	20240430	164100	191364506	1898	1898	1898	1898	0
220	20240430	164000	191364506	1898	1898	1898	1898	0
221	20240430	163900	191364506	1898	1898	1898	1898	0
222	20240430	163800	191364506	1898	1898	1898	1898	0
223	20240430	163700	191364506	1898	1898	1898	1898	0
224	20240430	163600	191364506	1898	1898	1898	1898	0
225	20240430	163500	191364506	1898	1898	1898	1898	0
226	20240430	163400	191364506	1898	1898	1898	1898	0
227	20240430	163300	191364506	1898	1898	1898	1898	0
228	20240430	163200	191364506	1898	1898	1898	1898	0
229	20240430	163100	191364506	1898	1898	1898	1898	0
230	20240430	163000	191364506	1898	1898	1898	1898	0
231	20240430	162900	191364506	1898	1898	1898	1898	0
232	20240430	162800	191364506	1898	1898	1898	1898	0
233	20240430	162700	191364506	1898	1898	1898	1898	0
234	20240430	162600	191364506	1898	1898	1898	1898	0
235	20240430	162500	191364506	1898	1898	1898	1898	0
236	20240430	162400	191364506	1898	1898	1898	1898	0
237	20240430	162300	191364506	1898	1898	1898	1898	0
238	20240430	162200	191364506	1898	1898	1898	1898	0
239	20240430	162100	191364506	1898	1898	1898	1898	0
240	20240430	162000	191364506	1898	1898	1898	1898	0
241	20240430	161900	191364506	1898	1898	1898	1898	0
242	20240430	161800	191364506	1898	1898	1898	1898	2260
243	20240430	161700	191364506	1898	1898	1898	1898	0
244	20240430	161600	191364506	1898	1898	1898	1898	0
245	20240430	161500	191364506	1898	1898	1898	1898	0
246	20240430	161400	191364506	1898	1898	1898	1898	0
247	20240430	161300	191364506	1898	1898	1898	1898	0
248	20240430	161200	191364506	1898	1898	1898	1898	0
249	20240430	161100	191364506	1898	1898	1898	1898	0
250	20240430	161000	191364506	1898	1898	1898	1898	0
251	20240430	160900	191364506	1898	1898	1898	1898	0
252	20240430	160800	191364506	1898	1898	1898	1898	0
253	20240430	160700	191364506	1898	1898	1898	1898	0
254	20240430	160600	191364506	1898	1898	1898	1898	0
255	20240430	160500	191364506	1898	1898	1898	1898	0
256	20240430	160400	191364506	1898	1898	1898	1898	0
257	20240430	160300	191364506	1898	1898	1898	1898	0
258	20240430	160200	191364506	1898	1898	1898	1898	0
259	20240430	160100	191364506	1898	1898	1898	1898	0
260	20240430	160000	191364506	1898	1898	1898	1898	0
261	20240430	155900	191364506	1898	1898	1898	1898	0
262	20240430	155800	191364506	1898	1898	1898	1898	0
263	20240430	155700	191364506	1898	1898	1898	1898	0
264	20240430	155600	191364506	1898	1898	1898	1898	0
265	20240430	155500	191364506	1898	1898	1898	1898	0
266	20240430	155400	191364506	1898	1898	1898	1898	0
267	20240430	155300	191364506	1898	1898	1898	1898	0
268	20240430	155200	191364506	1898	1898	1898	1898	0
269	20240430	155100	191364506	1898	1898	1898	1898	0
270	20240430	155000	191364506	1898	1898	1898	1898	0
271	20240430	154900	191364506	1898	1898	1898	1898	0
272	20240430	154800	191364506	1898	1898	1898	1898	2260
273	20240430	154700	191364506	1898	1898	1898	1898	0
274	20240430	154600	191364506	1898	1898	1898	1898	0
275	20240430	154500	191364506	1898	1898	1898	1898	0
276	20240430	154400	191364506	1898	1898	1898	1898	0
277	20240430	154300	191364506	1898	1898	1898	1898	0
278	20240430	154200	191364506	1898	1898	1898	1898	0
279	20240430	154100	191364506	1898	1898	1898	1898	0
280	20240430	154000	191364506	1898	1898	1898	1898	0
281	20240430	153900	191364506	1898	1898	1898	1898	0
282	20240430	153800	191364506	1898	1898	1898	1898	0
283	20240430	153700	191364506	1898	1898	1898	1898	0
284	20240430	153600	191364506	1898	1898	1898	1898	0
285	20240430	153500	191364506	1898	1898	1898	1898	0
286	20240430	153400	191364506	1898	1898	1898	1898	0
287	20240430	153300	191364506	1898	1898	1898	1898	0
288	20240430	153200	191364506	1898	1898	1898	1898	0
289	20240430	153100	191364506	1898	1898	1898	1898	0
290	20240430	153000	191364506	1898	1898	1898	1898	2260
291	20240430	152900	187075026	1897	1897	1897	1897	0
292	20240430	152800	187075026	1897	1897	1897	1897	0
293	20240430	152700	187075026	1897	1897	1897	1897	0
294	20240430	152600	187075026	1897	1897	1897	1897	0
295	20240430	152500	187075026	1897	1897	1897	1897	0
296	20240430	152400	187075026	1897	1897	1897	1897	0
297	20240430	152300	187075026	1897	1897	1897	1897	0
298	20240430	152200	187075026	1897	1897	1897	1897	0
299	20240430	152100	187075026	1897	1897	1897	1897	0
300	20240430	152000	187075026	1897	1897	1897	1897	0
301	20240430	151900	187075026	1897	1897	1897	1897	0
302	20240430	151800	187075026	1897	1897	1897	1897	0
303	20240430	151700	187075026	1897	1897	1897	1897	1
304	20240430	151600	187073129	1887	1897	1897	1887	72
305	20240430	151500	186937145	1897	1897	1897	1897	5
306	20240430	151400	186927660	1898	1898	1898	1898	0
307	20240430	151300	186927660	1898	1898	1898	1898	0
308	20240430	151200	186927660	1898	1896	1898	1886	300
309	20240430	151100	186361428	1898	1898	1898	1898	0
310	20240430	151000	186361428	1898	1898	1898	1898	0
311	20240430	150900	186361428	1898	1898	1898	1898	0
312	20240430	150800	186361428	1898	1898	1898	1898	0
313	20240430	150700	186361428	1898	1898	1898	1898	0
314	20240430	150600	186361428	1898	1898	1898	1898	0
315	20240430	150500	186361428	1898	1898	1898	1898	0
316	20240430	150400	186361428	1898	1898	1898	1898	0
317	20240430	150300	186361428	1898	1887	1898	1887	433
318	20240430	150200	185544346	1887	1887	1887	1887	0
319	20240430	150100	185544346	1887	1889	1889	1887	911
320	20240430	150000	183824499	1889	1889	1889	1889	0
321	20240430	145900	183824499	1889	1889	1889	1889	0
322	20240430	145800	183824499	1889	1889	1889	1889	0
323	20240430	145700	183824499	1889	1897	1897	1889	871
324	20240430	145600	182174612	1897	1897	1897	1897	1
325	20240430	145500	182172715	1889	1897	1897	1889	25
326	20240430	145400	182125482	1898	1898	1898	1898	0
327	20240430	145300	182125482	1898	1898	1898	1898	0
328	20240430	145200	182125482	1898	1898	1898	1898	0
329	20240430	145100	182125482	1898	1898	1898	1898	1
330	20240430	145000	182123584	1889	1889	1889	1889	40
331	20240430	144900	182048024	1899	1899	1899	1899	0
332	20240430	144800	182048024	1899	1899	1899	1899	0
333	20240430	144700	182048024	1899	1899	1899	1899	60
334	20240430	144600	181934084	1899	1898	1899	1898	12
335	20240430	144500	181911299	1890	1890	1890	1890	0
336	20240430	144400	181911299	1890	1890	1890	1890	0
337	20240430	144300	181911299	1890	1891	1891	1890	5660
338	20240430	144200	171213856	1891	1891	1891	1891	20
339	20240430	144100	171176036	1899	1899	1899	1899	0
340	20240430	144000	171176036	1899	1899	1899	1899	0
341	20240430	143900	171176036	1899	1899	1899	1899	0
342	20240430	143800	171176036	1899	1899	1899	1899	0
343	20240430	143700	171176036	1899	1899	1899	1899	0
344	20240430	143600	171176036	1899	1899	1899	1899	1
345	20240430	143500	171174137	1891	1891	1891	1891	21
346	20240430	143400	171134426	1891	1891	1891	1891	0
347	20240430	143300	171134426	1891	1891	1891	1891	0
348	20240430	143200	171134426	1891	1891	1891	1891	0
349	20240430	143100	171134426	1891	1891	1891	1891	0
350	20240430	143000	171134426	1891	1891	1891	1891	81
351	20240430	142900	170981255	1891	1892	1892	1891	876
352	20240430	142800	169324598	1891	1891	1891	1891	0
353	20240430	142700	169324598	1891	1891	1891	1891	0
354	20240430	142600	169324598	1891	1891	1891	1891	1
355	20240430	142500	169322707	1891	1891	1891	1891	0
356	20240430	142400	169322707	1891	1891	1891	1891	300
357	20240430	142300	168755407	1891	1891	1891	1891	142
358	20240430	142200	168486885	1895	1895	1895	1895	2
359	20240430	142100	168483095	1895	1896	1896	1895	104
360	20240430	142000	168286014	1895	1895	1895	1895	0
361	20240430	141900	168286014	1895	1895	1895	1895	0
362	20240430	141800	168286014	1895	1895	1895	1895	49
363	20240430	141700	168193159	1895	1895	1895	1895	0
364	20240430	141600	168193159	1895	1898	1898	1895	118
365	20240430	141500	167969246	1899	1899	1899	1899	0
366	20240430	141400	167969246	1899	1899	1899	1899	1
367	20240430	141300	167967347	1899	1899	1899	1899	28
368	20240430	141200	167914175	1899	1899	1899	1899	8
369	20240430	141100	167898983	1900	1900	1900	1900	13
370	20240430	141000	167874283	1900	1900	1900	1900	0
371	20240430	140900	167874283	1900	1900	1900	1900	0
372	20240430	140800	167874283	1900	1900	1900	1900	9
373	20240430	140700	167857183	1901	1901	1901	1901	0
374	20240430	140600	167857183	1901	1901	1901	1901	0
375	20240430	140500	167857183	1901	1901	1901	1901	3
376	20240430	140400	167851480	1901	1901	1901	1901	0
377	20240430	140300	167851480	1901	1901	1901	1901	0
378	20240430	140200	167851480	1901	1901	1901	1901	12
379	20240430	140100	167828668	1899	1899	1899	1899	3
380	20240430	140000	167822971	1899	1899	1899	1899	0
381	20240430	135900	167822971	1899	1899	1899	1899	0
382	20240430	135800	167822971	1899	1899	1899	1899	0
383	20240430	135700	167822971	1899	1899	1899	1899	0
384	20240430	135600	167822971	1899	1899	1899	1899	0
385	20240430	135500	167822971	1899	1899	1899	1899	0
386	20240430	135400	167822971	1899	1899	1899	1899	0
387	20240430	135300	167822971	1899	1899	1899	1899	0
388	20240430	135200	167822971	1899	1899	1899	1899	0
389	20240430	135100	167822971	1899	1899	1899	1899	0
390	20240430	135000	167822971	1899	1899	1899	1899	0
391	20240430	134900	167822971	1899	1899	1899	1899	4
392	20240430	134800	167815375	1899	1899	1899	1899	0
393	20240430	134700	167815375	1899	1899	1899	1899	0
394	20240430	134600	167815375	1899	1899	1899	1899	20
395	20240430	134500	167777395	1901	1901	1901	1901	0
396	20240430	134400	167777395	1901	1901	1901	1901	0
397	20240430	134300	167777395	1901	1901	1901	1901	0
398	20240430	134200	167777395	1901	1901	1901	1901	0
399	20240430	134100	167777395	1901	1901	1901	1901	0
400	20240430	134000	167777395	1901	1901	1901	1901	0
401	20240430	133900	167777395	1901	1901	1901	1901	1
402	20240430	133800	167775494	1902	1902	1902	1902	0
403	20240430	133700	167775494	1902	1902	1902	1902	0
404	20240430	133600	167775494	1902	1902	1902	1902	0
405	20240430	133500	167775494	1902	1902	1902	1902	1
406	20240430	133400	167773592	1903	1903	1903	1903	0
407	20240430	133300	167773592	1903	1903	1903	1903	0
408	20240430	133200	167773592	1903	1903	1903	1903	0
409	20240430	133100	167773592	1903	1903	1903	1903	0
410	20240430	133000	167773592	1903	1903	1903	1903	0
411	20240430	132900	167773592	1903	1903	1903	1903	0
412	20240430	132800	167773592	1903	1903	1903	1903	0
413	20240430	132700	167773592	1903	1903	1903	1903	0
414	20240430	132600	167773592	1903	1903	1903	1903	0
415	20240430	132500	167773592	1903	1903	1903	1903	0
416	20240430	132400	167773592	1903	1903	1903	1903	3
417	20240430	132300	167767883	1902	1897	1902	1897	15
418	20240430	132200	167739371	1890	1890	1890	1890	0
419	20240430	132100	167739371	1890	1890	1890	1890	0
420	20240430	132000	167739371	1890	1890	1890	1890	0
421	20240430	131900	167739371	1890	1890	1890	1890	0
422	20240430	131800	167739371	1890	1890	1890	1890	0
423	20240430	131700	167739371	1890	1891	1891	1890	25
424	20240430	131600	167692111	1890	1891	1891	1890	14
425	20240430	131500	167665641	1897	1897	1897	1897	0
426	20240430	131400	167665641	1897	1897	1897	1897	0
427	20240430	131300	167665641	1897	1897	1897	1897	0
428	20240430	131200	167665641	1897	1897	1897	1897	0
429	20240430	131100	167665641	1897	1897	1897	1897	3
430	20240430	131000	167659950	1897	1891	1897	1891	221
431	20240430	130900	167242033	1891	1891	1891	1891	0
432	20240430	130800	167242033	1891	1891	1891	1891	0
433	20240430	130700	167242033	1891	1891	1891	1891	0
434	20240430	130600	167242033	1891	1891	1891	1891	0
435	20240430	130500	167242033	1891	1891	1891	1891	0
436	20240430	130400	167242033	1891	1891	1891	1891	0
437	20240430	130300	167242033	1891	1891	1891	1891	0
438	20240430	130200	167242033	1891	1891	1891	1891	0
439	20240430	130100	167242033	1891	1891	1891	1891	0
440	20240430	130000	167242033	1891	1891	1891	1891	1
441	20240430	125900	167240142	1890	1890	1890	1890	1
442	20240430	125800	167238252	1890	1890	1890	1890	3
443	20240430	125700	167232582	1890	1890	1890	1890	0
444	20240430	125600	167232582	1890	1890	1890	1890	4
445	20240430	125500	167225022	1899	1899	1899	1899	1
446	20240430	125400	167223123	1891	1891	1891	1891	0
447	20240430	125300	167223123	1891	1898	1899	1891	797
448	20240430	125200	165712276	1902	1902	1902	1902	0
449	20240430	125100	165712276	1902	1902	1902	1902	0
450	20240430	125000	165712276	1902	1895	1902	1890	301
451	20240430	124900	165143047	1892	1892	1892	1892	0
452	20240430	124800	165143047	1892	1903	1903	1892	501
453	20240430	124700	164195144	1891	1903	1903	1891	501
454	20240430	124600	163247741	1889	1900	1900	1889	500
455	20240430	124500	162302462	1903	1902	1903	1902	460
456	20240430	124400	161427170	1900	1900	1900	1900	296
457	20240430	124300	160864770	1900	1900	1900	1900	2
458	20240430	124200	160860970	1900	1900	1900	1900	0
459	20240430	124100	160860970	1900	1900	1900	1900	202
460	20240430	124000	160477170	1900	1902	1902	1900	778
461	20240430	123900	158998920	1900	1900	1900	1900	0
462	20240430	123800	158998920	1900	1900	1900	1900	0
463	20240430	123700	158998920	1900	1900	1900	1900	0
464	20240430	123600	158998920	1900	1900	1900	1900	0
465	20240430	123500	158998920	1900	1900	1900	1900	0
466	20240430	123400	158998920	1900	1900	1900	1900	0
467	20240430	123300	158998920	1900	1900	1900	1900	100
468	20240430	123200	158808920	1900	1900	1900	1900	0
469	20240430	123100	158808920	1900	1900	1900	1900	0
470	20240430	123000	158808920	1900	1900	1900	1900	0
471	20240430	122900	158808920	1900	1900	1900	1900	0
472	20240430	122800	158808920	1900	1900	1900	1900	294
473	20240430	122700	158250320	1900	1900	1900	1900	0
474	20240430	122600	158250320	1900	1900	1900	1900	0
475	20240430	122500	158250320	1900	1900	1900	1900	50
476	20240430	122400	158155320	1900	1900	1900	1900	0
477	20240430	122300	158155320	1900	1900	1900	1900	0
478	20240430	122200	158155320	1900	1900	1900	1900	50
479	20240430	122100	158060320	1900	1900	1900	1900	295
480	20240430	122000	157499820	1900	1900	1900	1900	0
481	20240430	121900	157499820	1900	1902	1902	1900	1622
482	20240430	121800	154417392	1901	1901	1901	1901	0
483	20240430	121700	154417392	1901	1901	1901	1901	0
484	20240430	121600	154417392	1901	1901	1901	1901	0
485	20240430	121500	154417392	1901	1901	1901	1901	0
486	20240430	121400	154417392	1901	1901	1901	1901	0
487	20240430	121300	154417392	1901	1901	1901	1901	239
488	20240430	121200	153963053	1905	1905	1905	1905	0
489	20240430	121100	153963053	1905	1905	1905	1905	0
490	20240430	121000	153963053	1905	1905	1905	1905	0
491	20240430	120900	153963053	1905	1905	1905	1905	0
492	20240430	120800	153963053	1905	1904	1905	1904	2625
493	20240430	120700	148962628	1901	1901	1901	1901	0
494	20240430	120600	148962628	1901	1901	1901	1901	200
495	20240430	120500	148582428	1901	1901	1901	1901	0
496	20240430	120400	148582428	1901	1901	1901	1901	0
497	20240430	120300	148582428	1901	1901	1901	1901	0
498	20240430	120200	148582428	1901	1904	1905	1901	2277
499	20240430	120100	144245224	1901	1901	1901	1901	2
500	20240430	120000	144241422	1904	1904	1904	1904	0
501	20240430	115900	144241422	1904	1904	1904	1904	39
502	20240430	115800	144167166	1904	1904	1904	1904	100
503	20240430	115700	143976766	1904	1904	1904	1904	0
504	20240430	115600	143976766	1904	1904	1904	1904	20
505	20240430	115500	143938686	1905	1904	1905	1904	603
506	20240430	115400	142790172	1903	1903	1903	1903	95
507	20240430	115300	142609387	1903	1903	1903	1903	0
508	20240430	115200	142609387	1903	1903	1903	1903	5
509	20240430	115100	142599872	1903	1903	1903	1903	2
510	20240430	115000	142596066	1904	1900	1904	1900	111
511	20240430	114900	142385162	1900	1900	1900	1900	0
512	20240430	114800	142385162	1900	1900	1900	1900	1
513	20240430	114700	142383262	1905	1905	1905	1905	500
514	20240430	114600	141430762	1900	1900	1900	1900	0
515	20240430	114500	141430762	1900	1900	1900	1900	27
516	20240430	114400	141379462	1900	1900	1900	1900	0
517	20240430	114300	141379462	1900	1900	1900	1900	599
518	20240430	114200	140241362	1905	1905	1905	1905	0
519	20240430	114100	140241362	1905	1905	1905	1905	0
520	20240430	114000	140241362	1905	1905	1905	1905	0
521	20240430	113900	140241362	1905	1900	1905	1900	320
522	20240430	113800	139633262	1905	1905	1905	1905	47
523	20240430	113700	139543727	1905	1905	1905	1905	10
524	20240430	113600	139524677	1910	1910	1910	1910	0
525	20240430	113500	139524677	1910	1917	1917	1910	112
526	20240430	113400	139310673	1919	1905	1919	1905	5282
527	20240430	113300	129219908	1900	1900	1900	1900	947
528	20240430	113200	127420608	1900	1900	1900	1900	133
529	20240430	113100	127167908	1900	1899	1900	1899	4123
530	20240430	113000	119335808	1899	1896	1899	1896	1005
531	20240430	112900	117427945	1888	1888	1888	1888	300
532	20240430	112800	116861545	1888	1888	1888	1888	0
533	20240430	112700	116861545	1888	1888	1888	1888	0
534	20240430	112600	116861545	1888	1890	1890	1888	1500
535	20240430	112500	114027841	1890	1900	1900	1890	501
536	20240430	112400	113080941	1899	1899	1899	1899	0
537	20240430	112300	113080941	1899	1899	1899	1899	0
538	20240430	112200	113080941	1899	1899	1899	1899	70
539	20240430	112100	112948011	1888	1888	1888	1888	0
540	20240430	112000	112948011	1888	1888	1888	1888	700
541	20240430	111900	111626411	1888	1896	1896	1888	1069
542	20240430	111800	109604924	1900	1905	1905	1900	1141
543	20240430	111700	107436519	1905	1905	1905	1905	50
544	20240430	111600	107341269	1909	1909	1910	1909	103
545	20240430	111500	107144641	1910	1910	1910	1910	0
546	20240430	111400	107144641	1910	1904	1910	1904	2923
547	20240430	111300	101564586	1905	1905	1905	1905	100
548	20240430	111200	101374086	1905	1900	1905	1900	1520
549	20240430	111100	98482146	1900	1899	1900	1899	15444
550	20240430	111000	69138550	1900	1899	1900	1888	1103
551	20240430	110900	67043974	1899	1899	1899	1899	100
552	20240430	110800	66854074	1899	1900	1900	1899	104
553	20240430	110700	66656574	1900	1888	1900	1888	994
554	20240430	110600	64769547	1899	1889	1899	1889	3839
555	20240430	110500	57494191	1889	1889	1889	1889	7
556	20240430	110400	57480968	1889	1889	1889	1889	0
557	20240430	110300	57480968	1889	1889	1889	1889	0
558	20240430	110200	57480968	1889	1889	1889	1889	269
559	20240430	110100	56972827	1889	1889	1889	1889	101
560	20240430	110000	56782038	1890	1890	1890	1890	0
561	20240430	105900	56782038	1890	1890	1890	1890	111
562	20240430	105800	56572248	1890	1890	1890	1890	0
563	20240430	105700	56572248	1890	1890	1890	1890	0
564	20240430	105600	56572248	1890	1890	1890	1890	0
565	20240430	105500	56572248	1890	1890	1890	1890	0
566	20240430	105400	56572248	1890	1890	1890	1890	0
567	20240430	105300	56572248	1890	1890	1890	1890	0
568	20240430	105200	56572248	1890	1890	1890	1890	363
569	20240430	105100	55886178	1890	1890	1890	1890	0
570	20240430	105000	55886178	1890	1890	1890	1890	2513
571	20240430	104900	51136608	1890	1889	1890	1889	700
572	20240430	104800	49814307	1889	1888	1889	1888	3
573	20240430	104700	49808642	1888	1888	1888	1888	1
574	20240430	104600	49806754	1888	1888	1888	1888	0
575	20240430	104500	49806754	1888	1888	1888	1888	0
576	20240430	104400	49806754	1888	1888	1888	1888	296
577	20240430	104300	49247906	1888	1888	1888	1888	3
578	20240430	104200	49242242	1888	1885	1888	1885	4
579	20240430	104100	49234696	1885	1885	1885	1885	273
580	20240430	104000	48720091	1885	1885	1885	1885	0
581	20240430	103900	48720091	1885	1885	1885	1885	0
582	20240430	103800	48720091	1885	1885	1885	1885	103
583	20240430	103700	48525936	1887	1887	1887	1887	5
584	20240430	103600	48516501	1888	1888	1888	1888	0
585	20240430	103500	48516501	1888	1888	1888	1888	0
586	20240430	103400	48516501	1888	1888	1888	1888	0
587	20240430	103300	48516501	1888	1888	1888	1888	0
588	20240430	103200	48516501	1888	1888	1888	1888	780
589	20240430	103100	47043861	1888	1888	1888	1888	0
590	20240430	103000	47043861	1888	1888	1888	1888	773
591	20240430	102900	45584437	1888	1888	1888	1888	100
592	20240430	102800	45395637	1890	1890	1890	1890	0
593	20240430	102700	45395637	1890	1890	1890	1890	0
594	20240430	102600	45395637	1890	1890	1890	1890	0
595	20240430	102500	45395637	1890	1890	1890	1890	0
596	20240430	102400	45395637	1890	1890	1890	1890	88
597	20240430	102300	45229317	1890	1888	1890	1888	1475
598	20240430	102200	42442715	1888	1888	1888	1888	4
599	20240430	102100	42435163	1888	1888	1888	1888	0
600	20240430	102000	42435163	1888	1888	1888	1888	0
601	20240430	101900	42435163	1888	1888	1888	1888	22
602	20240430	101800	42393627	1888	1888	1888	1888	78
603	20240430	101700	42246363	1889	1889	1889	1889	0
604	20240430	101600	42246363	1889	1889	1889	1889	0
605	20240430	101500	42246363	1889	1889	1889	1889	0
606	20240430	101400	42246363	1889	1889	1889	1889	0
607	20240430	101300	42246363	1889	1889	1889	1889	0
608	20240430	101200	42246363	1889	1889	1889	1889	5
609	20240430	101100	42236918	1885	1885	1885	1885	5
610	20240430	101000	42227493	1888	1888	1888	1888	3110
611	20240430	100900	36355813	1888	1888	1888	1888	0
612	20240430	100800	36355813	1888	1888	1888	1888	256
613	20240430	100700	35872485	1888	1888	1888	1888	0
614	20240430	100600	35872485	1888	1888	1888	1888	0
615	20240430	100500	35872485	1888	1888	1888	1888	0
616	20240430	100400	35872485	1888	1888	1890	1888	1823
617	20240430	100300	32428906	1888	1887	1888	1887	80
618	20240430	100200	32277914	1887	1887	1887	1887	0
619	20240430	100100	32277914	1887	1887	1887	1887	1
620	20240430	100000	32276027	1885	1885	1885	1885	0
621	20240430	095900	32276027	1885	1885	1885	1885	0
622	20240430	095800	32276027	1885	1885	1885	1885	110
623	20240430	095700	32068677	1885	1885	1885	1885	0
624	20240430	095600	32068677	1885	1885	1885	1885	0
625	20240430	095500	32068677	1885	1885	1885	1885	411
626	20240430	095400	31293942	1885	1885	1885	1885	15
627	20240430	095300	31265667	1885	1885	1885	1880	165
628	20240430	095200	30954757	1885	1885	1885	1885	0
629	20240430	095100	30954757	1885	1885	1885	1885	70
630	20240430	095000	30822807	1885	1886	1886	1885	30
631	20240430	094900	30766247	1885	1885	1885	1885	70
632	20240430	094800	30634297	1887	1887	1887	1887	0
633	20240430	094700	30634297	1887	1885	1887	1885	27
634	20240430	094600	30583400	1885	1886	1886	1885	1365
635	20240430	094500	28010372	1886	1886	1886	1886	0
636	20240430	094400	28010372	1886	1886	1886	1886	2
637	20240430	094300	28006600	1886	1886	1886	1886	30
638	20240430	094200	27950020	1886	1886	1888	1886	120
639	20240430	094100	27723630	1886	1886	1886	1886	10
640	20240430	094000	27704770	1889	1889	1889	1889	1
641	20240430	093900	27702881	1886	1886	1886	1886	0
642	20240430	093800	27702881	1886	1889	1889	1886	380
643	20240430	093700	26985601	1889	1889	1889	1889	40
644	20240430	093600	26910041	1889	1889	1889	1889	0
645	20240430	093500	26910041	1889	1889	1889	1889	50
646	20240430	093400	26815591	1889	1889	1889	1889	0
647	20240430	093300	26815591	1889	1889	1889	1889	94
648	20240430	093200	26638025	1889	1888	1889	1888	752
649	20240430	093100	25217998	1889	1889	1889	1889	1
650	20240430	093000	25216109	1889	1889	1889	1889	0
651	20240430	092900	25216109	1889	1889	1889	1889	0
652	20240430	092800	25216109	1889	1889	1889	1889	50
653	20240430	092700	25121659	1888	1885	1888	1885	305
654	20240430	092600	24546707	1885	1885	1885	1885	200
655	20240430	092500	24169707	1885	1885	1885	1885	1
656	20240430	092400	24167822	1883	1883	1883	1883	0
657	20240430	092300	24167822	1883	1879	1883	1879	3989
658	20240430	092200	16662213	1879	1879	1879	1879	200
659	20240430	092100	16286413	1879	1879	1879	1879	200
660	20240430	092000	15910613	1879	1879	1879	1879	200
661	20240430	091900	15534813	1879	1879	1879	1879	0
662	20240430	091800	15534813	1879	1879	1879	1879	0
663	20240430	091700	15534813	1879	1873	1879	1873	1019
664	20240430	091600	13620772	1873	1879	1879	1873	1287
665	20240430	091500	11210179	1880	1880	1880	1880	0
666	20240430	091400	11210179	1880	1880	1880	1880	75
667	20240430	091300	11069179	1880	1880	1880	1880	25
668	20240430	091200	11022179	1880	1884	1884	1880	190
669	20240430	091100	10664599	1884	1880	1885	1880	202
670	20240430	091000	10283895	1880	1880	1885	1880	535
671	20240430	090900	9278065	1880	1880	1880	1880	18
672	20240430	090800	9244225	1880	1880	1880	1880	20
673	20240430	090700	9206625	1880	1880	1880	1880	0
674	20240430	090600	9206625	1880	1880	1880	1880	87
675	20240430	090500	9043065	1880	1880	1880	1880	10
676	20240430	090400	9024265	1880	1875	1880	1875	5
677	20240430	090300	9014875	1871	1870	1871	1870	1620
678	20240430	090200	5983903	1869	1864	1869	1864	3100
679	20240430	090100	205003	1864	1868	1868	1864	67
680	20240430	090000	80111	1865	1863	1865	1863	43