KissMeData/339950/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	211700	274217690	1851	1851	1851	1851	4484
3	20240430	211600	274217690	1851	1851	1851	1851	0
4	20240430	211500	274217690	1851	1851	1851	1851	0
5	20240430	211400	274217690	1851	1851	1851	1851	0
6	20240430	211300	274217690	1851	1851	1851	1851	0
7	20240430	211200	274217690	1851	1851	1851	1851	0
8	20240430	211100	274217690	1851	1851	1851	1851	0
9	20240430	211000	274217690	1851	1851	1851	1851	0
10	20240430	210900	274217690	1851	1851	1851	1851	0
11	20240430	210800	274217690	1851	1851	1851	1851	0
12	20240430	210700	274217690	1851	1851	1851	1851	0
13	20240430	210600	274217690	1851	1851	1851	1851	0
14	20240430	210500	274217690	1851	1851	1851	1851	0
15	20240430	210400	274217690	1851	1851	1851	1851	0
16	20240430	210300	274217690	1851	1851	1851	1851	0
17	20240430	210200	274217690	1851	1851	1851	1851	0
18	20240430	210100	274217690	1851	1851	1851	1851	0
19	20240430	210000	274217690	1851	1851	1851	1851	0
20	20240430	205900	274217690	1851	1851	1851	1851	0
21	20240430	205800	274217690	1851	1851	1851	1851	0
22	20240430	205700	274217690	1851	1851	1851	1851	0
23	20240430	205600	274217690	1851	1851	1851	1851	0
24	20240430	205500	274217690	1851	1851	1851	1851	0
25	20240430	205400	274217690	1851	1851	1851	1851	0
26	20240430	205300	274217690	1851	1851	1851	1851	0
27	20240430	205200	274217690	1851	1851	1851	1851	0
28	20240430	205100	274217690	1851	1851	1851	1851	0
29	20240430	205000	274217690	1851	1851	1851	1851	0
30	20240430	204900	274217690	1851	1851	1851	1851	0
31	20240430	204800	274217690	1851	1851	1851	1851	0
32	20240430	204700	274217690	1851	1851	1851	1851	4484
33	20240430	204600	274217690	1851	1851	1851	1851	0
34	20240430	204500	274217690	1851	1851	1851	1851	0
35	20240430	204400	274217690	1851	1851	1851	1851	0
36	20240430	204300	274217690	1851	1851	1851	1851	0
37	20240430	204200	274217690	1851	1851	1851	1851	0
38	20240430	204100	274217690	1851	1851	1851	1851	0
39	20240430	204000	274217690	1851	1851	1851	1851	0
40	20240430	203900	274217690	1851	1851	1851	1851	0
41	20240430	203800	274217690	1851	1851	1851	1851	0
42	20240430	203700	274217690	1851	1851	1851	1851	0
43	20240430	203600	274217690	1851	1851	1851	1851	0
44	20240430	203500	274217690	1851	1851	1851	1851	0
45	20240430	203400	274217690	1851	1851	1851	1851	0
46	20240430	203300	274217690	1851	1851	1851	1851	0
47	20240430	203200	274217690	1851	1851	1851	1851	0
48	20240430	203100	274217690	1851	1851	1851	1851	0
49	20240430	203000	274217690	1851	1851	1851	1851	0
50	20240430	202900	274217690	1851	1851	1851	1851	0
51	20240430	202800	274217690	1851	1851	1851	1851	0
52	20240430	202700	274217690	1851	1851	1851	1851	0
53	20240430	202600	274217690	1851	1851	1851	1851	0
54	20240430	202500	274217690	1851	1851	1851	1851	0
55	20240430	202400	274217690	1851	1851	1851	1851	0
56	20240430	202300	274217690	1851	1851	1851	1851	0
57	20240430	202200	274217690	1851	1851	1851	1851	0
58	20240430	202100	274217690	1851	1851	1851	1851	0
59	20240430	202000	274217690	1851	1851	1851	1851	0
60	20240430	201900	274217690	1851	1851	1851	1851	0
61	20240430	201800	274217690	1851	1851	1851	1851	0
62	20240430	201700	274217690	1851	1851	1851	1851	4484
63	20240430	201600	274217690	1851	1851	1851	1851	0
64	20240430	201500	274217690	1851	1851	1851	1851	0
65	20240430	201400	274217690	1851	1851	1851	1851	0
66	20240430	201300	274217690	1851	1851	1851	1851	0
67	20240430	201200	274217690	1851	1851	1851	1851	0
68	20240430	201100	274217690	1851	1851	1851	1851	0
69	20240430	201000	274217690	1851	1851	1851	1851	0
70	20240430	200900	274217690	1851	1851	1851	1851	0
71	20240430	200800	274217690	1851	1851	1851	1851	0
72	20240430	200700	274217690	1851	1851	1851	1851	0
73	20240430	200600	274217690	1851	1851	1851	1851	0
74	20240430	200500	274217690	1851	1851	1851	1851	0
75	20240430	200400	274217690	1851	1851	1851	1851	0
76	20240430	200300	274217690	1851	1851	1851	1851	0
77	20240430	200200	274217690	1851	1851	1851	1851	0
78	20240430	200100	274217690	1851	1851	1851	1851	0
79	20240430	200000	274217690	1851	1851	1851	1851	0
80	20240430	195900	274217690	1851	1851	1851	1851	0
81	20240430	195800	274217690	1851	1851	1851	1851	0
82	20240430	195700	274217690	1851	1851	1851	1851	0
83	20240430	195600	274217690	1851	1851	1851	1851	0
84	20240430	195500	274217690	1851	1851	1851	1851	0
85	20240430	195400	274217690	1851	1851	1851	1851	0
86	20240430	195300	274217690	1851	1851	1851	1851	0
87	20240430	195200	274217690	1851	1851	1851	1851	0
88	20240430	195100	274217690	1851	1851	1851	1851	0
89	20240430	195000	274217690	1851	1851	1851	1851	0
90	20240430	194900	274217690	1851	1851	1851	1851	0
91	20240430	194800	274217690	1851	1851	1851	1851	0
92	20240430	194700	274217690	1851	1851	1851	1851	4484
93	20240430	194600	274217690	1851	1851	1851	1851	0
94	20240430	194500	274217690	1851	1851	1851	1851	0
95	20240430	194400	274217690	1851	1851	1851	1851	0
96	20240430	194300	274217690	1851	1851	1851	1851	0
97	20240430	194200	274217690	1851	1851	1851	1851	0
98	20240430	194100	274217690	1851	1851	1851	1851	0
99	20240430	194000	274217690	1851	1851	1851	1851	0
100	20240430	193900	274217690	1851	1851	1851	1851	0
101	20240430	193800	274217690	1851	1851	1851	1851	0
102	20240430	193700	274217690	1851	1851	1851	1851	0
103	20240430	193600	274217690	1851	1851	1851	1851	0
104	20240430	193500	274217690	1851	1851	1851	1851	0
105	20240430	193400	274217690	1851	1851	1851	1851	0
106	20240430	193300	274217690	1851	1851	1851	1851	0
107	20240430	193200	274217690	1851	1851	1851	1851	0
108	20240430	193100	274217690	1851	1851	1851	1851	0
109	20240430	193000	274217690	1851	1851	1851	1851	0
110	20240430	192900	274217690	1851	1851	1851	1851	0
111	20240430	192800	274217690	1851	1851	1851	1851	0
112	20240430	192700	274217690	1851	1851	1851	1851	0
113	20240430	192600	274217690	1851	1851	1851	1851	0
114	20240430	192500	274217690	1851	1851	1851	1851	0
115	20240430	192400	274217690	1851	1851	1851	1851	0
116	20240430	192300	274217690	1851	1851	1851	1851	0
117	20240430	192200	274217690	1851	1851	1851	1851	0
118	20240430	192100	274217690	1851	1851	1851	1851	0
119	20240430	192000	274217690	1851	1851	1851	1851	0
120	20240430	191900	274217690	1851	1851	1851	1851	0
121	20240430	191800	274217690	1851	1851	1851	1851	0
122	20240430	191700	274217690	1851	1851	1851	1851	4484
123	20240430	191600	274217690	1851	1851	1851	1851	0
124	20240430	191500	274217690	1851	1851	1851	1851	0
125	20240430	191400	274217690	1851	1851	1851	1851	0
126	20240430	191300	274217690	1851	1851	1851	1851	0
127	20240430	191200	274217690	1851	1851	1851	1851	0
128	20240430	191100	274217690	1851	1851	1851	1851	0
129	20240430	191000	274217690	1851	1851	1851	1851	0
130	20240430	190900	274217690	1851	1851	1851	1851	0
131	20240430	190800	274217690	1851	1851	1851	1851	0
132	20240430	190700	274217690	1851	1851	1851	1851	0
133	20240430	190600	274217690	1851	1851	1851	1851	0
134	20240430	190500	274217690	1851	1851	1851	1851	0
135	20240430	190400	274217690	1851	1851	1851	1851	0
136	20240430	190300	274217690	1851	1851	1851	1851	0
137	20240430	190200	274217690	1851	1851	1851	1851	0
138	20240430	190100	274217690	1851	1851	1851	1851	0
139	20240430	190000	274217690	1851	1851	1851	1851	0
140	20240430	185900	274217690	1851	1851	1851	1851	0
141	20240430	185800	274217690	1851	1851	1851	1851	0
142	20240430	185700	274217690	1851	1851	1851	1851	0
143	20240430	185600	274217690	1851	1851	1851	1851	0
144	20240430	185500	274217690	1851	1851	1851	1851	0
145	20240430	185400	274217690	1851	1851	1851	1851	0
146	20240430	185300	274217690	1851	1851	1851	1851	0
147	20240430	185200	274217690	1851	1851	1851	1851	0
148	20240430	185100	274217690	1851	1851	1851	1851	0
149	20240430	185000	274217690	1851	1851	1851	1851	0
150	20240430	184900	274217690	1851	1851	1851	1851	0
151	20240430	184800	274217690	1851	1851	1851	1851	0
152	20240430	184700	274217690	1851	1851	1851	1851	4484
153	20240430	184600	274217690	1851	1851	1851	1851	0
154	20240430	184500	274217690	1851	1851	1851	1851	0
155	20240430	184400	274217690	1851	1851	1851	1851	0
156	20240430	184300	274217690	1851	1851	1851	1851	0
157	20240430	184200	274217690	1851	1851	1851	1851	0
158	20240430	184100	274217690	1851	1851	1851	1851	0
159	20240430	184000	274217690	1851	1851	1851	1851	0
160	20240430	183900	274217690	1851	1851	1851	1851	0
161	20240430	183800	274217690	1851	1851	1851	1851	0
162	20240430	183700	274217690	1851	1851	1851	1851	0
163	20240430	183600	274217690	1851	1851	1851	1851	0
164	20240430	183500	274217690	1851	1851	1851	1851	0
165	20240430	183400	274217690	1851	1851	1851	1851	0
166	20240430	183300	274217690	1851	1851	1851	1851	0
167	20240430	183200	274217690	1851	1851	1851	1851	0
168	20240430	183100	274217690	1851	1851	1851	1851	0
169	20240430	183000	274217690	1851	1851	1851	1851	0
170	20240430	182900	274217690	1851	1851	1851	1851	0
171	20240430	182800	274217690	1851	1851	1851	1851	0
172	20240430	182700	274217690	1851	1851	1851	1851	0
173	20240430	182600	274217690	1851	1851	1851	1851	0
174	20240430	182500	274217690	1851	1851	1851	1851	0
175	20240430	182400	274217690	1851	1851	1851	1851	0
176	20240430	182300	274217690	1851	1851	1851	1851	0
177	20240430	182200	274217690	1851	1851	1851	1851	0
178	20240430	182100	274217690	1851	1851	1851	1851	0
179	20240430	182000	274217690	1851	1851	1851	1851	0
180	20240430	181900	274217690	1851	1851	1851	1851	0
181	20240430	181800	274217690	1851	1851	1851	1851	0
182	20240430	181700	274217690	1851	1851	1851	1851	4484
183	20240430	181600	274217690	1851	1851	1851	1851	0
184	20240430	181500	274217690	1851	1851	1851	1851	0
185	20240430	181400	274217690	1851	1851	1851	1851	0
186	20240430	181300	274217690	1851	1851	1851	1851	0
187	20240430	181200	274217690	1851	1851	1851	1851	0
188	20240430	181100	274217690	1851	1851	1851	1851	0
189	20240430	181000	274217690	1851	1851	1851	1851	0
190	20240430	180900	274217690	1851	1851	1851	1851	0
191	20240430	180800	274217690	1851	1851	1851	1851	0
192	20240430	180700	274217690	1851	1851	1851	1851	0
193	20240430	180600	274217690	1851	1851	1851	1851	0
194	20240430	180500	274217690	1851	1851	1851	1851	0
195	20240430	180400	274217690	1851	1851	1851	1851	0
196	20240430	180300	274217690	1851	1851	1851	1851	0
197	20240430	180200	274217690	1851	1851	1851	1851	0
198	20240430	180100	274217690	1851	1851	1851	1851	0
199	20240430	180000	274217690	1851	1851	1851	1851	0
200	20240430	175900	274217690	1851	1851	1851	1851	0
201	20240430	175800	274217690	1851	1851	1851	1851	0
202	20240430	175700	274217690	1851	1851	1851	1851	0
203	20240430	175600	274217690	1851	1851	1851	1851	0
204	20240430	175500	274217690	1851	1851	1851	1851	0
205	20240430	175400	274217690	1851	1851	1851	1851	0
206	20240430	175300	274217690	1851	1851	1851	1851	0
207	20240430	175200	274217690	1851	1851	1851	1851	0
208	20240430	175100	274217690	1851	1851	1851	1851	0
209	20240430	175000	274217690	1851	1851	1851	1851	0
210	20240430	174900	274217690	1851	1851	1851	1851	0
211	20240430	174800	274217690	1851	1851	1851	1851	0
212	20240430	174700	274217690	1851	1851	1851	1851	4484
213	20240430	174600	274217690	1851	1851	1851	1851	0
214	20240430	174500	274217690	1851	1851	1851	1851	0
215	20240430	174400	274217690	1851	1851	1851	1851	0
216	20240430	174300	274217690	1851	1851	1851	1851	0
217	20240430	174200	274217690	1851	1851	1851	1851	0
218	20240430	174100	274217690	1851	1851	1851	1851	0
219	20240430	174000	274217690	1851	1851	1851	1851	0
220	20240430	173900	274217690	1851	1851	1851	1851	0
221	20240430	173800	274217690	1851	1851	1851	1851	0
222	20240430	173700	274217690	1851	1851	1851	1851	0
223	20240430	173600	274217690	1851	1851	1851	1851	0
224	20240430	173500	274217690	1851	1851	1851	1851	0
225	20240430	173400	274217690	1851	1851	1851	1851	0
226	20240430	173300	274217690	1851	1851	1851	1851	0
227	20240430	173200	274217690	1851	1851	1851	1851	0
228	20240430	173100	274217690	1851	1851	1851	1851	0
229	20240430	173000	274217690	1851	1851	1851	1851	0
230	20240430	172900	274217690	1851	1851	1851	1851	0
231	20240430	172800	274217690	1851	1851	1851	1851	0
232	20240430	172700	274217690	1851	1851	1851	1851	0
233	20240430	172600	274217690	1851	1851	1851	1851	0
234	20240430	172500	274217690	1851	1851	1851	1851	0
235	20240430	172400	274217690	1851	1851	1851	1851	0
236	20240430	172300	274217690	1851	1851	1851	1851	0
237	20240430	172200	274217690	1851	1851	1851	1851	0
238	20240430	172100	274217690	1851	1851	1851	1851	0
239	20240430	172000	274217690	1851	1851	1851	1851	0
240	20240430	171900	274217690	1851	1851	1851	1851	0
241	20240430	171800	274217690	1851	1851	1851	1851	0
242	20240430	171700	274217690	1851	1851	1851	1851	4484
243	20240430	171600	274217690	1851	1851	1851	1851	0
244	20240430	171500	274217690	1851	1851	1851	1851	0
245	20240430	171400	274217690	1851	1851	1851	1851	0
246	20240430	171300	274217690	1851	1851	1851	1851	0
247	20240430	171200	274217690	1851	1851	1851	1851	0
248	20240430	171100	274217690	1851	1851	1851	1851	0
249	20240430	171000	274217690	1851	1851	1851	1851	0
250	20240430	170900	274217690	1851	1851	1851	1851	0
251	20240430	170800	274217690	1851	1851	1851	1851	0
252	20240430	170700	274217690	1851	1851	1851	1851	0
253	20240430	170600	274217690	1851	1851	1851	1851	0
254	20240430	170500	274217690	1851	1851	1851	1851	0
255	20240430	170400	274217690	1851	1851	1851	1851	0
256	20240430	170300	274217690	1851	1851	1851	1851	0
257	20240430	170200	274217690	1851	1851	1851	1851	0
258	20240430	170100	274217690	1851	1851	1851	1851	0
259	20240430	170000	274217690	1851	1851	1851	1851	0
260	20240430	165900	274217690	1851	1851	1851	1851	0
261	20240430	165800	274217690	1851	1851	1851	1851	0
262	20240430	165700	274217690	1851	1851	1851	1851	0
263	20240430	165600	274217690	1851	1851	1851	1851	0
264	20240430	165500	274217690	1851	1851	1851	1851	0
265	20240430	165400	274217690	1851	1851	1851	1851	0
266	20240430	165300	274217690	1851	1851	1851	1851	0
267	20240430	165200	274217690	1851	1851	1851	1851	0
268	20240430	165100	274217690	1851	1851	1851	1851	0
269	20240430	165000	274217690	1851	1851	1851	1851	0
270	20240430	164900	274217690	1851	1851	1851	1851	0
271	20240430	164800	274217690	1851	1851	1851	1851	0
272	20240430	164700	274217690	1851	1851	1851	1851	4484
273	20240430	164600	274217690	1851	1851	1851	1851	0
274	20240430	164500	274217690	1851	1851	1851	1851	0
275	20240430	164400	274217690	1851	1851	1851	1851	0
276	20240430	164300	274217690	1851	1851	1851	1851	0
277	20240430	164200	274217690	1851	1851	1851	1851	0
278	20240430	164100	274217690	1851	1851	1851	1851	0
279	20240430	164000	274217690	1851	1851	1851	1851	0
280	20240430	163900	274217690	1851	1851	1851	1851	0
281	20240430	163800	274217690	1851	1851	1851	1851	0
282	20240430	163700	274217690	1851	1851	1851	1851	0
283	20240430	163600	274217690	1851	1851	1851	1851	0
284	20240430	163500	274217690	1851	1851	1851	1851	0
285	20240430	163400	274217690	1851	1851	1851	1851	0
286	20240430	163300	274217690	1851	1851	1851	1851	0
287	20240430	163200	274217690	1851	1851	1851	1851	0
288	20240430	163100	274217690	1851	1851	1851	1851	0
289	20240430	163000	274217690	1851	1851	1851	1851	0
290	20240430	162900	274217690	1851	1851	1851	1851	0
291	20240430	162800	274217690	1851	1851	1851	1851	0
292	20240430	162700	274217690	1851	1851	1851	1851	0
293	20240430	162600	274217690	1851	1851	1851	1851	0
294	20240430	162500	274217690	1851	1851	1851	1851	0
295	20240430	162400	274217690	1851	1851	1851	1851	0
296	20240430	162300	274217690	1851	1851	1851	1851	0
297	20240430	162200	274217690	1851	1851	1851	1851	0
298	20240430	162100	274217690	1851	1851	1851	1851	0
299	20240430	162000	274217690	1851	1851	1851	1851	0
300	20240430	161900	274217690	1851	1851	1851	1851	0
301	20240430	161800	274217690	1851	1851	1851	1851	0
302	20240430	161700	274217690	1851	1851	1851	1851	4484
303	20240430	161600	274217690	1851	1851	1851	1851	0
304	20240430	161500	274217690	1851	1851	1851	1851	0
305	20240430	161400	274217690	1851	1851	1851	1851	0
306	20240430	161300	274217690	1851	1851	1851	1851	0
307	20240430	161200	274217690	1851	1851	1851	1851	0
308	20240430	161100	274217690	1851	1851	1851	1851	0
309	20240430	161000	274217690	1851	1851	1851	1851	0
310	20240430	160900	274217690	1851	1851	1851	1851	0
311	20240430	160800	274217690	1851	1851	1851	1851	0
312	20240430	160700	274217690	1851	1851	1851	1851	0
313	20240430	160600	274217690	1851	1851	1851	1851	0
314	20240430	160500	274217690	1851	1851	1851	1851	0
315	20240430	160400	274217690	1851	1851	1851	1851	0
316	20240430	160300	274217690	1851	1851	1851	1851	0
317	20240430	160200	274217690	1851	1851	1851	1851	0
318	20240430	160100	274217690	1851	1851	1851	1851	0
319	20240430	160000	274217690	1851	1851	1851	1851	0
320	20240430	155900	274217690	1851	1851	1851	1851	0
321	20240430	155800	274217690	1851	1851	1851	1851	0
322	20240430	155700	274217690	1851	1851	1851	1851	0
323	20240430	155600	274217690	1851	1851	1851	1851	0
324	20240430	155500	274217690	1851	1851	1851	1851	0
325	20240430	155400	274217690	1851	1851	1851	1851	0
326	20240430	155300	274217690	1851	1851	1851	1851	0
327	20240430	155200	274217690	1851	1851	1851	1851	0
328	20240430	155100	274217690	1851	1851	1851	1851	0
329	20240430	155000	274217690	1851	1851	1851	1851	0
330	20240430	154900	274217690	1851	1851	1851	1851	0
331	20240430	154800	274217690	1851	1851	1851	1851	0
332	20240430	154700	274217690	1851	1851	1851	1851	4484
333	20240430	154600	274217690	1851	1851	1851	1851	0
334	20240430	154500	274217690	1851	1851	1851	1851	0
335	20240430	154400	274217690	1851	1851	1851	1851	0
336	20240430	154300	274217690	1851	1851	1851	1851	0
337	20240430	154200	274217690	1851	1851	1851	1851	0
338	20240430	154100	274217690	1851	1851	1851	1851	0
339	20240430	154000	274217690	1851	1851	1851	1851	0
340	20240430	153900	274217690	1851	1851	1851	1851	0
341	20240430	153800	274217690	1851	1851	1851	1851	0
342	20240430	153700	274217690	1851	1851	1851	1851	0
343	20240430	153600	274217690	1851	1851	1851	1851	0
344	20240430	153500	274217690	1851	1851	1851	1851	0
345	20240430	153400	274217690	1851	1851	1851	1851	0
346	20240430	153300	274217690	1851	1851	1851	1851	0
347	20240430	153200	274217690	1851	1851	1851	1851	0
348	20240430	153100	274217690	1851	1851	1851	1851	0
349	20240430	153000	274217690	1851	1851	1851	1851	4484
350	20240430	152900	265917806	1862	1862	1862	1862	0
351	20240430	152800	265917806	1862	1862	1862	1862	0
352	20240430	152700	265917806	1862	1862	1862	1862	0
353	20240430	152600	265917806	1862	1862	1862	1862	0
354	20240430	152500	265917806	1862	1862	1862	1862	0
355	20240430	152400	265917806	1862	1862	1862	1862	0
356	20240430	152300	265917806	1862	1862	1862	1862	0
357	20240430	152200	265917806	1862	1862	1862	1862	0
358	20240430	152100	265917806	1862	1862	1862	1862	0
359	20240430	152000	265917806	1862	1862	1862	1862	0
360	20240430	151900	265917806	1862	1862	1862	1862	0
361	20240430	151800	265917806	1862	1862	1862	1862	0
362	20240430	151700	265917806	1862	1862	1862	1862	18
363	20240430	151600	265884290	1853	1853	1853	1853	0
364	20240430	151500	265884290	1853	1854	1854	1853	1151
365	20240430	151400	263751381	1862	1862	1862	1862	5
366	20240430	151300	263742071	1854	1856	1856	1854	268
367	20240430	151200	263245128	1862	1862	1862	1862	0
368	20240430	151100	263245128	1862	1862	1862	1862	1
369	20240430	151000	263243266	1862	1862	1862	1862	0
370	20240430	150900	263243266	1862	1862	1862	1862	0
371	20240430	150800	263243266	1862	1862	1862	1862	0
372	20240430	150700	263243266	1862	1862	1862	1862	0
373	20240430	150600	263243266	1862	1861	1862	1861	178
374	20240430	150500	262911860	1862	1862	1862	1862	0
375	20240430	150400	262911860	1862	1862	1862	1862	0
376	20240430	150300	262911860	1862	1861	1862	1861	323
377	20240430	150200	262310474	1862	1861	1862	1861	12
378	20240430	150100	262288140	1857	1857	1857	1857	1
379	20240430	150000	262286283	1854	1856	1856	1854	4860
380	20240430	145900	253267040	1856	1857	1857	1856	5948
381	20240430	145800	242227478	1863	1863	1863	1863	0
382	20240430	145700	242227478	1863	1862	1863	1862	728
383	20240430	145600	240871334	1863	1863	1863	1863	0
384	20240430	145500	240871334	1863	1863	1863	1863	0
385	20240430	145400	240871334	1863	1863	1863	1863	0
386	20240430	145300	240871334	1863	1863	1863	1863	0
387	20240430	145200	240871334	1863	1863	1863	1863	28
388	20240430	145100	240819170	1853	1853	1853	1853	1
389	20240430	145000	240817317	1859	1859	1859	1859	0
390	20240430	144900	240817317	1859	1859	1859	1859	10000
391	20240430	144800	222227317	1859	1859	1859	1859	2
392	20240430	144700	222223599	1852	1852	1852	1852	293
393	20240430	144600	221680963	1852	1852	1852	1852	0
394	20240430	144500	221680963	1852	1850	1852	1850	1110
395	20240430	144400	219626609	1850	1850	1850	1850	396
396	20240430	144300	218894009	1851	1851	1851	1851	738
397	20240430	144200	217527971	1851	1852	1852	1851	1146
398	20240430	144100	215406525	1854	1854	1854	1854	0
399	20240430	144000	215406525	1854	1854	1854	1854	0
400	20240430	143900	215406525	1854	1854	1854	1854	12
401	20240430	143800	215384277	1854	1854	1854	1854	0
402	20240430	143700	215384277	1854	1854	1854	1854	0
403	20240430	143600	215384277	1854	1854	1854	1854	0
404	20240430	143500	215384277	1854	1854	1854	1854	0
405	20240430	143400	215384277	1854	1853	1858	1853	231
406	20240430	143300	214955574	1853	1853	1853	1853	46
407	20240430	143200	214870336	1851	1851	1851	1851	530
408	20240430	143100	213889306	1851	1851	1851	1851	0
409	20240430	143000	213889306	1851	1858	1858	1851	46
410	20240430	142900	213804132	1858	1853	1858	1853	2
411	20240430	142800	213800421	1858	1858	1858	1858	44
412	20240430	142700	213718669	1850	1850	1850	1850	0
413	20240430	142600	213718669	1850	1853	1853	1850	831
414	20240430	142500	212179175	1852	1852	1852	1852	0
415	20240430	142400	212179175	1852	1852	1852	1852	754
416	20240430	142300	210782767	1847	1849	1849	1847	1256
417	20240430	142200	208460512	1849	1856	1856	1849	12823
418	20240430	142100	184694362	1856	1856	1856	1856	179
419	20240430	142000	184362138	1857	1857	1857	1857	0
420	20240430	141900	184362138	1857	1859	1859	1857	1284
421	20240430	141800	181976442	1859	1859	1859	1859	0
422	20240430	141700	181976442	1859	1859	1859	1859	0
423	20240430	141600	181976442	1859	1861	1861	1859	591
424	20240430	141500	180877174	1861	1861	1861	1861	0
425	20240430	141400	180877174	1861	1861	1861	1861	0
426	20240430	141300	180877174	1861	1861	1861	1861	0
427	20240430	141200	180877174	1861	1861	1861	1861	0
428	20240430	141100	180877174	1861	1861	1861	1861	179
429	20240430	141000	180544055	1861	1861	1861	1861	0
430	20240430	140900	180544055	1861	1861	1861	1861	2
431	20240430	140800	180540333	1861	1865	1865	1857	35
432	20240430	140700	180475315	1865	1865	1865	1865	0
433	20240430	140600	180475315	1865	1865	1865	1865	18
434	20240430	140500	180441745	1858	1858	1858	1858	0
435	20240430	140400	180441745	1858	1859	1859	1858	45
436	20240430	140300	180358125	1865	1865	1865	1865	0
437	20240430	140200	180358125	1865	1865	1865	1865	0
438	20240430	140100	180358125	1865	1865	1865	1865	1
439	20240430	140000	180356260	1865	1865	1865	1865	20
440	20240430	135900	180318960	1861	1861	1861	1861	0
441	20240430	135800	180318960	1861	1861	1861	1861	500
442	20240430	135700	179388460	1861	1861	1861	1861	0
443	20240430	135600	179388460	1861	1861	1861	1861	0
444	20240430	135500	179388460	1861	1861	1861	1861	0
445	20240430	135400	179388460	1861	1861	1861	1861	0
446	20240430	135300	179388460	1861	1861	1861	1861	538
447	20240430	135200	178387242	1861	1861	1861	1861	0
448	20240430	135100	178387242	1861	1861	1861	1861	0
449	20240430	135000	178387242	1861	1861	1861	1861	0
450	20240430	134900	178387242	1861	1861	1861	1861	0
451	20240430	134800	178387242	1861	1861	1861	1861	1074
452	20240430	134700	176388528	1861	1861	1861	1861	0
453	20240430	134600	176388528	1861	1861	1861	1861	0
454	20240430	134500	176388528	1861	1861	1861	1861	0
455	20240430	134400	176388528	1861	1861	1861	1861	0
456	20240430	134300	176388528	1861	1861	1861	1861	0
457	20240430	134200	176388528	1861	1861	1861	1861	322
458	20240430	134100	175789286	1861	1861	1861	1861	0
459	20240430	134000	175789286	1861	1861	1861	1861	0
460	20240430	133900	175789286	1861	1861	1861	1861	1218
461	20240430	133800	173522588	1856	1856	1856	1856	45
462	20240430	133700	173439068	1857	1856	1857	1856	583
463	20240430	133600	172357019	1856	1856	1856	1856	0
464	20240430	133500	172357019	1856	1856	1856	1856	0
465	20240430	133400	172357019	1856	1856	1856	1856	1540
466	20240430	133300	169498779	1861	1861	1861	1861	0
467	20240430	133200	169498779	1861	1861	1861	1861	0
468	20240430	133100	169498779	1861	1861	1861	1861	0
469	20240430	133000	169498779	1861	1861	1861	1861	18
470	20240430	132900	169465281	1856	1856	1856	1856	0
471	20240430	132800	169465281	1856	1856	1856	1856	0
472	20240430	132700	169465281	1856	1856	1856	1856	418
473	20240430	132600	168689473	1861	1861	1861	1861	5
474	20240430	132500	168680168	1861	1861	1861	1857	54
475	20240430	132400	168579746	1856	1856	1856	1856	0
476	20240430	132300	168579746	1856	1856	1856	1856	0
477	20240430	132200	168579746	1856	1856	1856	1856	0
478	20240430	132100	168579746	1856	1856	1856	1856	0
479	20240430	132000	168579746	1856	1856	1856	1856	0
480	20240430	131900	168579746	1856	1856	1856	1856	0
481	20240430	131800	168579746	1856	1856	1856	1856	0
482	20240430	131700	168579746	1856	1856	1856	1856	0
483	20240430	131600	168579746	1856	1856	1856	1856	0
484	20240430	131500	168579746	1856	1856	1856	1856	400
485	20240430	131400	167837346	1861	1861	1861	1861	35
486	20240430	131300	167772211	1861	1861	1861	1861	107
487	20240430	131200	167573084	1861	1857	1861	1856	195
488	20240430	131100	167210446	1858	1857	1858	1856	4
489	20240430	131000	167203017	1858	1858	1858	1858	0
490	20240430	130900	167203017	1858	1858	1860	1858	32
491	20240430	130800	167143504	1856	1856	1856	1856	0
492	20240430	130700	167143504	1856	1856	1856	1856	60
493	20240430	130600	167032144	1856	1856	1856	1856	0
494	20240430	130500	167032144	1856	1856	1856	1856	4
495	20240430	130400	167024720	1860	1860	1860	1860	33
496	20240430	130300	166963340	1860	1860	1860	1860	100
497	20240430	130200	166777340	1860	1860	1860	1860	58
498	20240430	130100	166669460	1857	1857	1857	1857	0
499	20240430	130000	166669460	1857	1859	1859	1857	295
500	20240430	125900	166121641	1858	1855	1858	1855	226
501	20240430	125800	165702036	1857	1855	1857	1855	920
502	20240430	125700	163994236	1856	1856	1856	1856	1979
503	20240430	125600	160321212	1857	1857	1857	1857	0
504	20240430	125500	160321212	1857	1857	1857	1857	1
505	20240430	125400	160319355	1857	1857	1857	1857	0
506	20240430	125300	160319355	1857	1857	1857	1857	550
507	20240430	125200	159298005	1857	1857	1857	1857	31
508	20240430	125100	159240438	1857	1856	1857	1856	178
509	20240430	125000	158910060	1857	1857	1857	1857	11
510	20240430	124900	158889633	1857	1857	1857	1857	230
511	20240430	124800	158462523	1857	1857	1857	1857	2302
512	20240430	124700	154187709	1857	1857	1857	1857	0
513	20240430	124600	154187709	1857	1857	1857	1857	45
514	20240430	124500	154104144	1858	1858	1858	1858	500
515	20240430	124400	153175144	1860	1860	1860	1860	0
516	20240430	124300	153175144	1860	1860	1860	1860	170
517	20240430	124200	152858944	1858	1858	1858	1858	0
518	20240430	124100	152858944	1858	1858	1858	1858	8
519	20240430	124000	152844080	1858	1858	1858	1858	269
520	20240430	123900	152344278	1858	1858	1858	1858	50
521	20240430	123800	152251378	1861	1861	1861	1861	0
522	20240430	123700	152251378	1861	1861	1861	1858	70
523	20240430	123600	152121148	1857	1858	1858	1857	2173
524	20240430	123500	148085567	1858	1858	1858	1858	2346
525	20240430	123400	143726699	1859	1860	1860	1859	27
526	20240430	123300	143676499	1860	1860	1860	1860	50
527	20240430	123200	143583499	1860	1860	1860	1860	0
528	20240430	123100	143583499	1860	1860	1860	1860	1
529	20240430	123000	143581639	1860	1860	1860	1860	10
530	20240430	122900	143563039	1860	1860	1860	1860	11
531	20240430	122800	143542579	1860	1860	1860	1860	21
532	20240430	122700	143503519	1858	1858	1858	1858	0
533	20240430	122600	143503519	1858	1858	1858	1858	250
534	20240430	122500	143039019	1861	1861	1861	1861	0
535	20240430	122400	143039019	1861	1861	1861	1861	0
536	20240430	122300	143039019	1861	1861	1861	1861	401
537	20240430	122200	142292758	1858	1858	1858	1858	0
538	20240430	122100	142292758	1858	1858	1858	1858	150
539	20240430	122000	142014058	1858	1858	1858	1858	45
540	20240430	121900	141930448	1859	1859	1859	1859	50
541	20240430	121800	141837498	1858	1858	1858	1858	10
542	20240430	121700	141818918	1860	1860	1860	1860	0
543	20240430	121600	141818918	1860	1860	1860	1860	0
544	20240430	121500	141818918	1860	1860	1860	1860	0
545	20240430	121400	141818918	1860	1860	1860	1860	0
546	20240430	121300	141818918	1860	1858	1860	1858	200
547	20240430	121200	141447018	1860	1859	1860	1859	301
548	20240430	121100	140887458	1861	1861	1861	1861	0
549	20240430	121000	140887458	1861	1861	1861	1861	0
550	20240430	120900	140887458	1861	1861	1861	1861	0
551	20240430	120800	140887458	1861	1861	1861	1861	1142
552	20240430	120700	138762196	1858	1858	1858	1858	0
553	20240430	120600	138762196	1858	1858	1858	1858	0
554	20240430	120500	138762196	1858	1858	1858	1858	0
555	20240430	120400	138762196	1858	1858	1858	1858	0
556	20240430	120300	138762196	1858	1858	1858	1858	165
557	20240430	120200	138455626	1858	1858	1858	1858	4
558	20240430	120100	138448194	1857	1857	1857	1857	0
559	20240430	120000	138448194	1857	1857	1857	1857	5
560	20240430	115900	138438909	1857	1857	1857	1857	0
561	20240430	115800	138438909	1857	1857	1857	1857	0
562	20240430	115700	138438909	1857	1857	1857	1857	0
563	20240430	115600	138438909	1857	1857	1857	1857	0
564	20240430	115500	138438909	1857	1857	1857	1857	0
565	20240430	115400	138438909	1857	1860	1860	1857	2939
566	20240430	115300	132979576	1860	1860	1860	1860	621
567	20240430	115200	131824516	1860	1860	1860	1860	0
568	20240430	115100	131824516	1860	1860	1860	1860	0
569	20240430	115000	131824516	1860	1860	1860	1860	51
570	20240430	114900	131729656	1861	1861	1861	1861	53
571	20240430	114800	131631023	1867	1867	1867	1867	558
572	20240430	114700	130589237	1866	1865	1866	1865	1607
573	20240430	114600	127590590	1866	1866	1866	1866	0
574	20240430	114500	127590590	1866	1866	1866	1866	0
575	20240430	114400	127590590	1866	1866	1866	1866	0
576	20240430	114300	127590590	1866	1866	1866	1866	0
577	20240430	114200	127590590	1866	1866	1866	1866	0
578	20240430	114100	127590590	1866	1866	1866	1866	2
579	20240430	114000	127586858	1867	1867	1867	1867	0
580	20240430	113900	127586858	1867	1867	1867	1867	0
581	20240430	113800	127586858	1867	1867	1867	1867	0
582	20240430	113700	127586858	1867	1867	1867	1867	0
583	20240430	113600	127586858	1867	1867	1867	1867	0
584	20240430	113500	127586858	1867	1867	1867	1867	1
585	20240430	113400	127584991	1867	1867	1867	1867	0
586	20240430	113300	127584991	1867	1867	1867	1867	675
587	20240430	113200	126324766	1867	1867	1867	1867	1
588	20240430	113100	126322899	1867	1867	1867	1867	0
589	20240430	113000	126322899	1867	1867	1867	1867	0
590	20240430	112900	126322899	1867	1866	1867	1858	3263
591	20240430	112800	120249851	1858	1858	1858	1858	46
592	20240430	112700	120164383	1858	1858	1858	1858	0
593	20240430	112600	120164383	1858	1858	1858	1858	0
594	20240430	112500	120164383	1858	1858	1858	1858	0
595	20240430	112400	120164383	1858	1858	1858	1858	205
596	20240430	112300	119783493	1858	1858	1858	1858	295
597	20240430	112200	119235383	1858	1858	1858	1858	761
598	20240430	112100	117821445	1858	1858	1858	1858	0
599	20240430	112000	117821445	1858	1858	1858	1858	0
600	20240430	111900	117821445	1858	1858	1858	1858	0
601	20240430	111800	117821445	1858	1858	1858	1858	0
602	20240430	111700	117821445	1858	1858	1858	1858	0
603	20240430	111600	117821445	1858	1860	1860	1858	2742
604	20240430	111500	112725882	1860	1860	1860	1860	200
605	20240430	111400	112353882	1859	1859	1859	1859	0
606	20240430	111300	112353882	1859	1862	1862	1859	3154
607	20240430	111200	106488586	1862	1867	1867	1862	249
608	20240430	111100	106024923	1867	1867	1867	1867	0
609	20240430	111000	106024923	1867	1867	1867	1867	0
610	20240430	110900	106024923	1867	1867	1867	1867	0
611	20240430	110800	106024923	1867	1867	1867	1867	0
612	20240430	110700	106024923	1867	1867	1867	1867	0
613	20240430	110600	106024923	1867	1867	1867	1867	0
614	20240430	110500	106024923	1867	1867	1867	1867	0
615	20240430	110400	106024923	1867	1858	1867	1858	3
616	20240430	110300	106019340	1858	1858	1858	1858	0
617	20240430	110200	106019340	1858	1859	1859	1858	46
618	20240430	110100	105933842	1860	1860	1860	1860	1
619	20240430	110000	105931982	1860	1860	1860	1860	0
620	20240430	105900	105931982	1860	1860	1860	1860	57
621	20240430	105800	105825962	1860	1860	1860	1860	13
622	20240430	105700	105801782	1860	1860	1860	1858	251
623	20240430	105600	105335140	1858	1858	1858	1858	168
624	20240430	105500	105022996	1858	1858	1858	1858	204
625	20240430	105400	104643964	1860	1862	1862	1858	2679
626	20240430	105300	99660028	1863	1869	1869	1863	1928
627	20240430	105200	96066144	1866	1866	1866	1866	0
628	20240430	105100	96066144	1866	1868	1868	1866	2542
629	20240430	105000	91321615	1867	1867	1867	1867	1
630	20240430	104900	91319748	1867	1867	1867	1867	200
631	20240430	104800	90946348	1870	1871	1871	1867	1658
632	20240430	104700	87846918	1871	1871	1871	1871	3
633	20240430	104600	87841305	1872	1872	1872	1872	200
634	20240430	104500	87466905	1872	1873	1873	1872	1421
635	20240430	104400	84805734	1874	1875	1875	1874	1305
636	20240430	104300	82359624	1876	1876	1876	1876	0
637	20240430	104200	82359624	1876	1877	1877	1876	119
638	20240430	104100	82136371	1877	1877	1877	1877	0
639	20240430	104000	82136371	1877	1877	1877	1877	16
640	20240430	103900	82106339	1877	1878	1878	1877	9
641	20240430	103800	82089444	1888	1888	1888	1888	1
642	20240430	103700	82087556	1878	1878	1878	1878	0
643	20240430	103600	82087556	1878	1880	1880	1878	46
644	20240430	103500	82001120	1888	1888	1888	1888	0
645	20240430	103400	82001120	1888	1888	1888	1888	0
646	20240430	103300	82001120	1888	1888	1888	1888	0
647	20240430	103200	82001120	1888	1888	1888	1888	0
648	20240430	103100	82001120	1888	1888	1888	1888	0
649	20240430	103000	82001120	1888	1888	1888	1888	0
650	20240430	102900	82001120	1888	1888	1888	1888	30
651	20240430	102800	81944480	1888	1888	1888	1888	0
652	20240430	102700	81944480	1888	1888	1888	1888	0
653	20240430	102600	81944480	1888	1888	1888	1888	0
654	20240430	102500	81944480	1888	1888	1888	1888	2
655	20240430	102400	81940704	1889	1889	1889	1889	0
656	20240430	102300	81940704	1889	1889	1889	1889	4
657	20240430	102200	81933148	1881	1881	1881	1881	2183
658	20240430	102100	77826925	1881	1881	1881	1881	0
659	20240430	102000	77826925	1881	1875	1881	1874	322
660	20240430	101900	77223290	1875	1878	1881	1875	188
661	20240430	101800	76870610	1876	1876	1876	1876	0
662	20240430	101700	76870610	1876	1877	1877	1876	6546
663	20240430	101600	64586994	1878	1886	1886	1878	6260
664	20240430	101500	52819098	1887	1887	1887	1887	103
665	20240430	101400	52624737	1891	1891	1891	1891	0
666	20240430	101300	52624737	1891	1889	1891	1887	218
667	20240430	101200	52213010	1890	1891	1891	1890	624
668	20240430	101100	51033051	1893	1893	1893	1893	320
669	20240430	101000	50427291	1896	1896	1896	1896	0
670	20240430	100900	50427291	1896	1896	1896	1896	6
671	20240430	100800	50415915	1892	1892	1892	1892	174
672	20240430	100700	50086707	1898	1898	1898	1898	0
673	20240430	100600	50086707	1898	1898	1898	1898	0
674	20240430	100500	50086707	1898	1898	1898	1898	0
675	20240430	100400	50086707	1898	1898	1898	1898	216
676	20240430	100300	49676739	1899	1899	1899	1899	0
677	20240430	100200	49676739	1899	1899	1899	1899	0
678	20240430	100100	49676739	1899	1899	1899	1899	0
679	20240430	100000	49676739	1899	1899	1899	1899	0
680	20240430	095900	49676739	1899	1899	1899	1899	123
681	20240430	095800	49443162	1899	1899	1899	1899	26
682	20240430	095700	49393788	1899	1899	1899	1899	1
683	20240430	095600	49391889	1900	1900	1900	1900	0
684	20240430	095500	49391889	1900	1900	1900	1900	0
685	20240430	095400	49391889	1900	1900	1900	1900	200
686	20240430	095300	49011889	1900	1900	1900	1900	1
687	20240430	095200	49009989	1904	1904	1904	1904	0
688	20240430	095100	49009989	1904	1902	1904	1902	68
689	20240430	095000	48880591	1891	1891	1900	1891	2879
690	20240430	094900	43436312	1902	1902	1902	1902	0
691	20240430	094800	43436312	1902	1902	1902	1902	10
692	20240430	094700	43417292	1902	1902	1902	1902	25
693	20240430	094600	43369742	1904	1904	1904	1904	0
694	20240430	094500	43369742	1904	1904	1904	1904	0
695	20240430	094400	43369742	1904	1904	1904	1904	0
696	20240430	094300	43369742	1904	1904	1904	1904	0
697	20240430	094200	43369742	1904	1904	1904	1904	0
698	20240430	094100	43369742	1904	1904	1904	1904	0
699	20240430	094000	43369742	1904	1904	1904	1904	0
700	20240430	093900	43369742	1904	1904	1904	1904	0
701	20240430	093800	43369742	1904	1904	1904	1904	2
702	20240430	093700	43365934	1903	1901	1903	1883	728
703	20240430	093600	41989822	1904	1904	1904	1904	496
704	20240430	093500	41045438	1904	1904	1904	1904	82
705	20240430	093400	40889310	1904	1903	1904	1903	23
706	20240430	093300	40845529	1900	1902	1903	1900	228
707	20240430	093200	40411968	1903	1900	1903	1900	4
708	20240430	093100	40404359	1903	1903	1903	1903	0
709	20240430	093000	40404359	1903	1887	1903	1883	34
710	20240430	092900	40339803	1905	1904	1905	1904	1441
711	20240430	092800	37594837	1904	1889	1904	1889	7274
712	20240430	092700	23774772	1884	1889	1889	1876	3701
713	20240430	092600	16808556	1888	1883	1888	1883	483
714	20240430	092500	15897884	1883	1888	1888	1883	705
715	20240430	092400	14569682	1887	1887	1887	1887	0
716	20240430	092300	14569682	1887	1887	1887	1887	0
717	20240430	092200	14569682	1887	1887	1887	1887	0
718	20240430	092100	14569682	1887	1885	1887	1883	888
719	20240430	092000	12896975	1889	1889	1889	1889	1
720	20240430	091900	12895086	1884	1884	1884	1884	0
721	20240430	091800	12895086	1884	1884	1884	1884	378
722	20240430	091700	12182934	1883	1883	1883	1883	0
723	20240430	091600	12182934	1883	1883	1883	1883	0
724	20240430	091500	12182934	1883	1883	1883	1883	0
725	20240430	091400	12182934	1883	1888	1888	1883	1705
726	20240430	091300	8970916	1892	1892	1892	1892	0
727	20240430	091200	8970916	1892	1892	1892	1892	5
728	20240430	091100	8961456	1892	1892	1892	1892	2
729	20240430	091000	8957672	1887	1887	1887	1887	0
730	20240430	090900	8957672	1887	1887	1887	1887	676
731	20240430	090800	7682060	1899	1899	1899	1899	0
732	20240430	090700	7682060	1899	1899	1899	1899	0
733	20240430	090600	7682060	1899	1899	1899	1899	0
734	20240430	090500	7682060	1899	1899	1899	1899	0
735	20240430	090400	7682060	1899	1899	1899	1899	318
736	20240430	090300	7078178	1899	1899	1899	1899	0
737	20240430	090200	7078178	1899	1883	1899	1883	573
738	20240430	090100	5990803	1893	1893	1893	1893	20
739	20240430	090000	5952943	1899	1900	1900	1884	2817