KissMeData/290120/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210400	86101520	2980	2980	2980	2980	159
3	20240430	210300	86101520	2980	2980	2980	2980	0
4	20240430	210200	86101520	2980	2980	2980	2980	0
5	20240430	210100	86101520	2980	2980	2980	2980	0
6	20240430	210000	86101520	2980	2980	2980	2980	0
7	20240430	205900	86101520	2980	2980	2980	2980	0
8	20240430	205800	86101520	2980	2980	2980	2980	0
9	20240430	205700	86101520	2980	2980	2980	2980	0
10	20240430	205600	86101520	2980	2980	2980	2980	0
11	20240430	205500	86101520	2980	2980	2980	2980	0
12	20240430	205400	86101520	2980	2980	2980	2980	0
13	20240430	205300	86101520	2980	2980	2980	2980	0
14	20240430	205200	86101520	2980	2980	2980	2980	0
15	20240430	205100	86101520	2980	2980	2980	2980	0
16	20240430	205000	86101520	2980	2980	2980	2980	0
17	20240430	204900	86101520	2980	2980	2980	2980	0
18	20240430	204800	86101520	2980	2980	2980	2980	0
19	20240430	204700	86101520	2980	2980	2980	2980	0
20	20240430	204600	86101520	2980	2980	2980	2980	0
21	20240430	204500	86101520	2980	2980	2980	2980	0
22	20240430	204400	86101520	2980	2980	2980	2980	0
23	20240430	204300	86101520	2980	2980	2980	2980	0
24	20240430	204200	86101520	2980	2980	2980	2980	0
25	20240430	204100	86101520	2980	2980	2980	2980	0
26	20240430	204000	86101520	2980	2980	2980	2980	0
27	20240430	203900	86101520	2980	2980	2980	2980	0
28	20240430	203800	86101520	2980	2980	2980	2980	0
29	20240430	203700	86101520	2980	2980	2980	2980	0
30	20240430	203600	86101520	2980	2980	2980	2980	0
31	20240430	203500	86101520	2980	2980	2980	2980	0
32	20240430	203400	86101520	2980	2980	2980	2980	159
33	20240430	203300	86101520	2980	2980	2980	2980	0
34	20240430	203200	86101520	2980	2980	2980	2980	0
35	20240430	203100	86101520	2980	2980	2980	2980	0
36	20240430	203000	86101520	2980	2980	2980	2980	0
37	20240430	202900	86101520	2980	2980	2980	2980	0
38	20240430	202800	86101520	2980	2980	2980	2980	0
39	20240430	202700	86101520	2980	2980	2980	2980	0
40	20240430	202600	86101520	2980	2980	2980	2980	0
41	20240430	202500	86101520	2980	2980	2980	2980	0
42	20240430	202400	86101520	2980	2980	2980	2980	0
43	20240430	202300	86101520	2980	2980	2980	2980	0
44	20240430	202200	86101520	2980	2980	2980	2980	0
45	20240430	202100	86101520	2980	2980	2980	2980	0
46	20240430	202000	86101520	2980	2980	2980	2980	0
47	20240430	201900	86101520	2980	2980	2980	2980	0
48	20240430	201800	86101520	2980	2980	2980	2980	0
49	20240430	201700	86101520	2980	2980	2980	2980	0
50	20240430	201600	86101520	2980	2980	2980	2980	0
51	20240430	201500	86101520	2980	2980	2980	2980	0
52	20240430	201400	86101520	2980	2980	2980	2980	0
53	20240430	201300	86101520	2980	2980	2980	2980	0
54	20240430	201200	86101520	2980	2980	2980	2980	0
55	20240430	201100	86101520	2980	2980	2980	2980	0
56	20240430	201000	86101520	2980	2980	2980	2980	0
57	20240430	200900	86101520	2980	2980	2980	2980	0
58	20240430	200800	86101520	2980	2980	2980	2980	0
59	20240430	200700	86101520	2980	2980	2980	2980	0
60	20240430	200600	86101520	2980	2980	2980	2980	0
61	20240430	200500	86101520	2980	2980	2980	2980	0
62	20240430	200400	86101520	2980	2980	2980	2980	159
63	20240430	200300	86101520	2980	2980	2980	2980	0
64	20240430	200200	86101520	2980	2980	2980	2980	0
65	20240430	200100	86101520	2980	2980	2980	2980	0
66	20240430	200000	86101520	2980	2980	2980	2980	0
67	20240430	195900	86101520	2980	2980	2980	2980	0
68	20240430	195800	86101520	2980	2980	2980	2980	0
69	20240430	195700	86101520	2980	2980	2980	2980	0
70	20240430	195600	86101520	2980	2980	2980	2980	0
71	20240430	195500	86101520	2980	2980	2980	2980	0
72	20240430	195400	86101520	2980	2980	2980	2980	0
73	20240430	195300	86101520	2980	2980	2980	2980	0
74	20240430	195200	86101520	2980	2980	2980	2980	0
75	20240430	195100	86101520	2980	2980	2980	2980	0
76	20240430	195000	86101520	2980	2980	2980	2980	0
77	20240430	194900	86101520	2980	2980	2980	2980	0
78	20240430	194800	86101520	2980	2980	2980	2980	0
79	20240430	194700	86101520	2980	2980	2980	2980	0
80	20240430	194600	86101520	2980	2980	2980	2980	0
81	20240430	194500	86101520	2980	2980	2980	2980	0
82	20240430	194400	86101520	2980	2980	2980	2980	0
83	20240430	194300	86101520	2980	2980	2980	2980	0
84	20240430	194200	86101520	2980	2980	2980	2980	0
85	20240430	194100	86101520	2980	2980	2980	2980	0
86	20240430	194000	86101520	2980	2980	2980	2980	0
87	20240430	193900	86101520	2980	2980	2980	2980	0
88	20240430	193800	86101520	2980	2980	2980	2980	0
89	20240430	193700	86101520	2980	2980	2980	2980	0
90	20240430	193600	86101520	2980	2980	2980	2980	0
91	20240430	193500	86101520	2980	2980	2980	2980	0
92	20240430	193400	86101520	2980	2980	2980	2980	159
93	20240430	193300	86101520	2980	2980	2980	2980	0
94	20240430	193200	86101520	2980	2980	2980	2980	0
95	20240430	193100	86101520	2980	2980	2980	2980	0
96	20240430	193000	86101520	2980	2980	2980	2980	0
97	20240430	192900	86101520	2980	2980	2980	2980	0
98	20240430	192800	86101520	2980	2980	2980	2980	0
99	20240430	192700	86101520	2980	2980	2980	2980	0
100	20240430	192600	86101520	2980	2980	2980	2980	0
101	20240430	192500	86101520	2980	2980	2980	2980	0
102	20240430	192400	86101520	2980	2980	2980	2980	0
103	20240430	192300	86101520	2980	2980	2980	2980	0
104	20240430	192200	86101520	2980	2980	2980	2980	0
105	20240430	192100	86101520	2980	2980	2980	2980	0
106	20240430	192000	86101520	2980	2980	2980	2980	0
107	20240430	191900	86101520	2980	2980	2980	2980	0
108	20240430	191800	86101520	2980	2980	2980	2980	0
109	20240430	191700	86101520	2980	2980	2980	2980	0
110	20240430	191600	86101520	2980	2980	2980	2980	0
111	20240430	191500	86101520	2980	2980	2980	2980	0
112	20240430	191400	86101520	2980	2980	2980	2980	0
113	20240430	191300	86101520	2980	2980	2980	2980	0
114	20240430	191200	86101520	2980	2980	2980	2980	0
115	20240430	191100	86101520	2980	2980	2980	2980	0
116	20240430	191000	86101520	2980	2980	2980	2980	0
117	20240430	190900	86101520	2980	2980	2980	2980	0
118	20240430	190800	86101520	2980	2980	2980	2980	0
119	20240430	190700	86101520	2980	2980	2980	2980	0
120	20240430	190600	86101520	2980	2980	2980	2980	0
121	20240430	190500	86101520	2980	2980	2980	2980	0
122	20240430	190400	86101520	2980	2980	2980	2980	159
123	20240430	190300	86101520	2980	2980	2980	2980	0
124	20240430	190200	86101520	2980	2980	2980	2980	0
125	20240430	190100	86101520	2980	2980	2980	2980	0
126	20240430	190000	86101520	2980	2980	2980	2980	0
127	20240430	185900	86101520	2980	2980	2980	2980	0
128	20240430	185800	86101520	2980	2980	2980	2980	0
129	20240430	185700	86101520	2980	2980	2980	2980	0
130	20240430	185600	86101520	2980	2980	2980	2980	0
131	20240430	185500	86101520	2980	2980	2980	2980	0
132	20240430	185400	86101520	2980	2980	2980	2980	0
133	20240430	185300	86101520	2980	2980	2980	2980	0
134	20240430	185200	86101520	2980	2980	2980	2980	0
135	20240430	185100	86101520	2980	2980	2980	2980	0
136	20240430	185000	86101520	2980	2980	2980	2980	0
137	20240430	184900	86101520	2980	2980	2980	2980	0
138	20240430	184800	86101520	2980	2980	2980	2980	0
139	20240430	184700	86101520	2980	2980	2980	2980	0
140	20240430	184600	86101520	2980	2980	2980	2980	0
141	20240430	184500	86101520	2980	2980	2980	2980	0
142	20240430	184400	86101520	2980	2980	2980	2980	0
143	20240430	184300	86101520	2980	2980	2980	2980	0
144	20240430	184200	86101520	2980	2980	2980	2980	0
145	20240430	184100	86101520	2980	2980	2980	2980	0
146	20240430	184000	86101520	2980	2980	2980	2980	0
147	20240430	183900	86101520	2980	2980	2980	2980	0
148	20240430	183800	86101520	2980	2980	2980	2980	0
149	20240430	183700	86101520	2980	2980	2980	2980	0
150	20240430	183600	86101520	2980	2980	2980	2980	0
151	20240430	183500	86101520	2980	2980	2980	2980	0
152	20240430	183400	86101520	2980	2980	2980	2980	159
153	20240430	183300	86101520	2980	2980	2980	2980	0
154	20240430	183200	86101520	2980	2980	2980	2980	0
155	20240430	183100	86101520	2980	2980	2980	2980	0
156	20240430	183000	86101520	2980	2980	2980	2980	0
157	20240430	182900	86101520	2980	2980	2980	2980	0
158	20240430	182800	86101520	2980	2980	2980	2980	0
159	20240430	182700	86101520	2980	2980	2980	2980	0
160	20240430	182600	86101520	2980	2980	2980	2980	0
161	20240430	182500	86101520	2980	2980	2980	2980	0
162	20240430	182400	86101520	2980	2980	2980	2980	0
163	20240430	182300	86101520	2980	2980	2980	2980	0
164	20240430	182200	86101520	2980	2980	2980	2980	0
165	20240430	182100	86101520	2980	2980	2980	2980	0
166	20240430	182000	86101520	2980	2980	2980	2980	0
167	20240430	181900	86101520	2980	2980	2980	2980	0
168	20240430	181800	86101520	2980	2980	2980	2980	0
169	20240430	181700	86101520	2980	2980	2980	2980	0
170	20240430	181600	86101520	2980	2980	2980	2980	0
171	20240430	181500	86101520	2980	2980	2980	2980	0
172	20240430	181400	86101520	2980	2980	2980	2980	0
173	20240430	181300	86101520	2980	2980	2980	2980	0
174	20240430	181200	86101520	2980	2980	2980	2980	0
175	20240430	181100	86101520	2980	2980	2980	2980	0
176	20240430	181000	86101520	2980	2980	2980	2980	0
177	20240430	180900	86101520	2980	2980	2980	2980	0
178	20240430	180800	86101520	2980	2980	2980	2980	0
179	20240430	180700	86101520	2980	2980	2980	2980	0
180	20240430	180600	86101520	2980	2980	2980	2980	0
181	20240430	180500	86101520	2980	2980	2980	2980	0
182	20240430	180400	86101520	2980	2980	2980	2980	159
183	20240430	180300	86101520	2980	2980	2980	2980	0
184	20240430	180200	86101520	2980	2980	2980	2980	0
185	20240430	180100	86101520	2980	2980	2980	2980	0
186	20240430	180000	86101520	2980	2980	2980	2980	0
187	20240430	175900	86101520	2980	2980	2980	2980	0
188	20240430	175800	86101520	2980	2980	2980	2980	0
189	20240430	175700	86101520	2980	2980	2980	2980	0
190	20240430	175600	86101520	2980	2980	2980	2980	0
191	20240430	175500	86101520	2980	2980	2980	2980	0
192	20240430	175400	86101520	2980	2980	2980	2980	0
193	20240430	175300	86101520	2980	2980	2980	2980	0
194	20240430	175200	86101520	2980	2980	2980	2980	0
195	20240430	175100	86101520	2980	2980	2980	2980	0
196	20240430	175000	86101520	2980	2980	2980	2980	0
197	20240430	174900	86101520	2980	2980	2980	2980	0
198	20240430	174800	86101520	2980	2980	2980	2980	0
199	20240430	174700	86101520	2980	2980	2980	2980	0
200	20240430	174600	86101520	2980	2980	2980	2980	0
201	20240430	174500	86101520	2980	2980	2980	2980	0
202	20240430	174400	86101520	2980	2980	2980	2980	0
203	20240430	174300	86101520	2980	2980	2980	2980	0
204	20240430	174200	86101520	2980	2980	2980	2980	0
205	20240430	174100	86101520	2980	2980	2980	2980	0
206	20240430	174000	86101520	2980	2980	2980	2980	0
207	20240430	173900	86101520	2980	2980	2980	2980	0
208	20240430	173800	86101520	2980	2980	2980	2980	0
209	20240430	173700	86101520	2980	2980	2980	2980	0
210	20240430	173600	86101520	2980	2980	2980	2980	0
211	20240430	173500	86101520	2980	2980	2980	2980	0
212	20240430	173400	86101520	2980	2980	2980	2980	159
213	20240430	173300	86101520	2980	2980	2980	2980	0
214	20240430	173200	86101520	2980	2980	2980	2980	0
215	20240430	173100	86101520	2980	2980	2980	2980	0
216	20240430	173000	86101520	2980	2980	2980	2980	0
217	20240430	172900	86101520	2980	2980	2980	2980	0
218	20240430	172800	86101520	2980	2980	2980	2980	0
219	20240430	172700	86101520	2980	2980	2980	2980	0
220	20240430	172600	86101520	2980	2980	2980	2980	0
221	20240430	172500	86101520	2980	2980	2980	2980	0
222	20240430	172400	86101520	2980	2980	2980	2980	0
223	20240430	172300	86101520	2980	2980	2980	2980	0
224	20240430	172200	86101520	2980	2980	2980	2980	0
225	20240430	172100	86101520	2980	2980	2980	2980	0
226	20240430	172000	86101520	2980	2980	2980	2980	0
227	20240430	171900	86101520	2980	2980	2980	2980	0
228	20240430	171800	86101520	2980	2980	2980	2980	0
229	20240430	171700	86101520	2980	2980	2980	2980	0
230	20240430	171600	86101520	2980	2980	2980	2980	0
231	20240430	171500	86101520	2980	2980	2980	2980	0
232	20240430	171400	86101520	2980	2980	2980	2980	0
233	20240430	171300	86101520	2980	2980	2980	2980	0
234	20240430	171200	86101520	2980	2980	2980	2980	0
235	20240430	171100	86101520	2980	2980	2980	2980	0
236	20240430	171000	86101520	2980	2980	2980	2980	0
237	20240430	170900	86101520	2980	2980	2980	2980	0
238	20240430	170800	86101520	2980	2980	2980	2980	0
239	20240430	170700	86101520	2980	2980	2980	2980	0
240	20240430	170600	86101520	2980	2980	2980	2980	0
241	20240430	170500	86101520	2980	2980	2980	2980	0
242	20240430	170400	86101520	2980	2980	2980	2980	159
243	20240430	170300	86101520	2980	2980	2980	2980	0
244	20240430	170200	86101520	2980	2980	2980	2980	0
245	20240430	170100	86101520	2980	2980	2980	2980	0
246	20240430	170000	86101520	2980	2980	2980	2980	0
247	20240430	165900	86101520	2980	2980	2980	2980	0
248	20240430	165800	86101520	2980	2980	2980	2980	0
249	20240430	165700	86101520	2980	2980	2980	2980	0
250	20240430	165600	86101520	2980	2980	2980	2980	0
251	20240430	165500	86101520	2980	2980	2980	2980	0
252	20240430	165400	86101520	2980	2980	2980	2980	0
253	20240430	165300	86101520	2980	2980	2980	2980	0
254	20240430	165200	86101520	2980	2980	2980	2980	0
255	20240430	165100	86101520	2980	2980	2980	2980	0
256	20240430	165000	86101520	2980	2980	2980	2980	0
257	20240430	164900	86101520	2980	2980	2980	2980	0
258	20240430	164800	86101520	2980	2980	2980	2980	0
259	20240430	164700	86101520	2980	2980	2980	2980	0
260	20240430	164600	86101520	2980	2980	2980	2980	0
261	20240430	164500	86101520	2980	2980	2980	2980	0
262	20240430	164400	86101520	2980	2980	2980	2980	0
263	20240430	164300	86101520	2980	2980	2980	2980	0
264	20240430	164200	86101520	2980	2980	2980	2980	0
265	20240430	164100	86101520	2980	2980	2980	2980	0
266	20240430	164000	86101520	2980	2980	2980	2980	0
267	20240430	163900	86101520	2980	2980	2980	2980	0
268	20240430	163800	86101520	2980	2980	2980	2980	0
269	20240430	163700	86101520	2980	2980	2980	2980	0
270	20240430	163600	86101520	2980	2980	2980	2980	0
271	20240430	163500	86101520	2980	2980	2980	2980	0
272	20240430	163400	86101520	2980	2980	2980	2980	159
273	20240430	163300	86101520	2980	2980	2980	2980	0
274	20240430	163200	86101520	2980	2980	2980	2980	0
275	20240430	163100	86101520	2980	2980	2980	2980	0
276	20240430	163000	86101520	2980	2980	2980	2980	0
277	20240430	162900	86101520	2980	2980	2980	2980	0
278	20240430	162800	86101520	2980	2980	2980	2980	0
279	20240430	162700	86101520	2980	2980	2980	2980	0
280	20240430	162600	86101520	2980	2980	2980	2980	0
281	20240430	162500	86101520	2980	2980	2980	2980	0
282	20240430	162400	86101520	2980	2980	2980	2980	0
283	20240430	162300	86101520	2980	2980	2980	2980	0
284	20240430	162200	86101520	2980	2980	2980	2980	0
285	20240430	162100	86101520	2980	2980	2980	2980	0
286	20240430	162000	86101520	2980	2980	2980	2980	0
287	20240430	161900	86101520	2980	2980	2980	2980	0
288	20240430	161800	86101520	2980	2980	2980	2980	0
289	20240430	161700	86101520	2980	2980	2980	2980	0
290	20240430	161600	86101520	2980	2980	2980	2980	0
291	20240430	161500	86101520	2980	2980	2980	2980	0
292	20240430	161400	86101520	2980	2980	2980	2980	0
293	20240430	161300	86101520	2980	2980	2980	2980	0
294	20240430	161200	86101520	2980	2980	2980	2980	0
295	20240430	161100	86101520	2980	2980	2980	2980	0
296	20240430	161000	86101520	2980	2980	2980	2980	0
297	20240430	160900	86101520	2980	2980	2980	2980	0
298	20240430	160800	86101520	2980	2980	2980	2980	0
299	20240430	160700	86101520	2980	2980	2980	2980	0
300	20240430	160600	86101520	2980	2980	2980	2980	0
301	20240430	160500	86101520	2980	2980	2980	2980	0
302	20240430	160400	86101520	2980	2980	2980	2980	159
303	20240430	160300	86101520	2980	2980	2980	2980	0
304	20240430	160200	86101520	2980	2980	2980	2980	0
305	20240430	160100	86101520	2980	2980	2980	2980	0
306	20240430	160000	86101520	2980	2980	2980	2980	0
307	20240430	155900	86101520	2980	2980	2980	2980	0
308	20240430	155800	86101520	2980	2980	2980	2980	0
309	20240430	155700	86101520	2980	2980	2980	2980	0
310	20240430	155600	86101520	2980	2980	2980	2980	0
311	20240430	155500	86101520	2980	2980	2980	2980	0
312	20240430	155400	86101520	2980	2980	2980	2980	0
313	20240430	155300	86101520	2980	2980	2980	2980	0
314	20240430	155200	86101520	2980	2980	2980	2980	0
315	20240430	155100	86101520	2980	2980	2980	2980	0
316	20240430	155000	86101520	2980	2980	2980	2980	0
317	20240430	154900	86101520	2980	2980	2980	2980	0
318	20240430	154800	86101520	2980	2980	2980	2980	0
319	20240430	154700	86101520	2980	2980	2980	2980	0
320	20240430	154600	86101520	2980	2980	2980	2980	0
321	20240430	154500	86101520	2980	2980	2980	2980	0
322	20240430	154400	86101520	2980	2980	2980	2980	0
323	20240430	154300	86101520	2980	2980	2980	2980	0
324	20240430	154200	86101520	2980	2980	2980	2980	0
325	20240430	154100	86101520	2980	2980	2980	2980	0
326	20240430	154000	86101520	2980	2980	2980	2980	0
327	20240430	153900	86101520	2980	2980	2980	2980	0
328	20240430	153800	86101520	2980	2980	2980	2980	0
329	20240430	153700	86101520	2980	2980	2980	2980	0
330	20240430	153600	86101520	2980	2980	2980	2980	0
331	20240430	153500	86101520	2980	2980	2980	2980	0
332	20240430	153400	86101520	2980	2980	2980	2980	159
333	20240430	153300	86101520	2980	2980	2980	2980	0
334	20240430	153200	86101520	2980	2980	2980	2980	0
335	20240430	153100	86101520	2980	2980	2980	2980	0
336	20240430	153000	86101520	2980	2980	2980	2980	159
337	20240430	152900	85627700	2960	2960	2960	2960	0
338	20240430	152800	85627700	2960	2960	2960	2960	0
339	20240430	152700	85627700	2960	2960	2960	2960	0
340	20240430	152600	85627700	2960	2960	2960	2960	0
341	20240430	152500	85627700	2960	2960	2960	2960	0
342	20240430	152400	85627700	2960	2960	2960	2960	0
343	20240430	152300	85627700	2960	2960	2960	2960	0
344	20240430	152200	85627700	2960	2960	2960	2960	0
345	20240430	152100	85627700	2960	2960	2960	2960	0
346	20240430	152000	85627700	2960	2960	2960	2960	0
347	20240430	151900	85627700	2960	2960	2960	2960	0
348	20240430	151800	85627700	2960	2960	2960	2960	0
349	20240430	151700	85627700	2960	2960	2960	2960	0
350	20240430	151600	85627700	2960	2960	2960	2960	0
351	20240430	151500	85627700	2960	2960	2960	2960	0
352	20240430	151400	85627700	2960	2960	2960	2960	0
353	20240430	151300	85627700	2960	2960	2960	2960	0
354	20240430	151200	85627700	2960	2960	2960	2960	0
355	20240430	151100	85627700	2960	2960	2960	2960	0
356	20240430	151000	85627700	2960	2960	2960	2960	1
357	20240430	150900	85624740	2940	2940	2940	2940	0
358	20240430	150800	85624740	2940	2940	2940	2940	0
359	20240430	150700	85624740	2940	2940	2940	2940	0
360	20240430	150600	85624740	2940	2970	2970	2940	4554
361	20240430	150500	72220825	2990	2990	2990	2990	0
362	20240430	150400	72220825	2990	2990	2990	2990	0
363	20240430	150300	72220825	2990	2990	2990	2990	0
364	20240430	150200	72220825	2990	2990	2990	2990	0
365	20240430	150100	72220825	2990	2990	2990	2990	0
366	20240430	150000	72220825	2990	2980	2990	2980	100
367	20240430	145900	71922435	2960	2960	2960	2960	0
368	20240430	145800	71922435	2960	2960	2960	2960	75
369	20240430	145700	71700435	2980	2955	2980	2955	1000
370	20240430	145600	68731080	2945	2945	2945	2945	0
371	20240430	145500	68731080	2945	2945	2945	2945	0
372	20240430	145400	68731080	2945	2945	2945	2945	0
373	20240430	145300	68731080	2945	2945	2945	2945	0
374	20240430	145200	68731080	2945	2945	2945	2945	0
375	20240430	145100	68731080	2945	2960	2960	2945	296
376	20240430	145000	67857155	2960	2960	2960	2960	0
377	20240430	144900	67857155	2960	2960	2960	2960	0
378	20240430	144800	67857155	2960	2960	2960	2960	0
379	20240430	144700	67857155	2960	2960	2960	2960	0
380	20240430	144600	67857155	2960	2960	2960	2960	420
381	20240430	144500	66613955	2960	2960	2960	2960	0
382	20240430	144400	66613955	2960	2955	2960	2955	608
383	20240430	144300	64815205	2950	2950	2950	2950	0
384	20240430	144200	64815205	2950	2950	2950	2950	0
385	20240430	144100	64815205	2950	2950	2950	2950	0
386	20240430	144000	64815205	2950	2950	2950	2950	1
387	20240430	143900	64812255	2955	2955	2955	2955	0
388	20240430	143800	64812255	2955	2955	2955	2955	0
389	20240430	143700	64812255	2955	2955	2955	2955	0
390	20240430	143600	64812255	2955	2955	2955	2955	0
391	20240430	143500	64812255	2955	2955	2955	2955	0
392	20240430	143400	64812255	2955	2955	2955	2955	0
393	20240430	143300	64812255	2955	2955	2955	2955	0
394	20240430	143200	64812255	2955	2955	2955	2955	0
395	20240430	143100	64812255	2955	2955	2955	2955	0
396	20240430	143000	64812255	2955	2955	2955	2955	100
397	20240430	142900	64516755	2955	2955	2955	2955	0
398	20240430	142800	64516755	2955	2955	2955	2955	0
399	20240430	142700	64516755	2955	2955	2955	2955	0
400	20240430	142600	64516755	2955	2955	2955	2955	0
401	20240430	142500	64516755	2955	2955	2955	2955	0
402	20240430	142400	64516755	2955	2955	2955	2955	0
403	20240430	142300	64516755	2955	2955	2955	2955	10
404	20240430	142200	64487205	2955	2955	2955	2955	1
405	20240430	142100	64484250	2940	2940	2940	2940	0
406	20240430	142000	64484250	2940	2940	2940	2940	0
407	20240430	141900	64484250	2940	2940	2940	2940	0
408	20240430	141800	64484250	2940	2940	2940	2940	0
409	20240430	141700	64484250	2940	2940	2940	2940	0
410	20240430	141600	64484250	2940	2940	2940	2940	0
411	20240430	141500	64484250	2940	2940	2940	2940	0
412	20240430	141400	64484250	2940	2940	2940	2940	0
413	20240430	141300	64484250	2940	2940	2940	2940	0
414	20240430	141200	64484250	2940	2940	2940	2940	0
415	20240430	141100	64484250	2940	2940	2940	2940	0
416	20240430	141000	64484250	2940	2940	2940	2940	0
417	20240430	140900	64484250	2940	2940	2940	2940	0
418	20240430	140800	64484250	2940	2940	2940	2940	0
419	20240430	140700	64484250	2940	2940	2940	2940	0
420	20240430	140600	64484250	2940	2940	2940	2940	0
421	20240430	140500	64484250	2940	2940	2940	2940	0
422	20240430	140400	64484250	2940	2940	2940	2940	0
423	20240430	140300	64484250	2940	2940	2940	2940	0
424	20240430	140200	64484250	2940	2940	2940	2940	0
425	20240430	140100	64484250	2940	2940	2940	2940	0
426	20240430	140000	64484250	2940	2940	2940	2940	25
427	20240430	135900	64410750	2940	2940	2940	2940	0
428	20240430	135800	64410750	2940	2940	2940	2940	0
429	20240430	135700	64410750	2940	2940	2940	2940	0
430	20240430	135600	64410750	2940	2940	2940	2940	0
431	20240430	135500	64410750	2940	2940	2940	2940	0
432	20240430	135400	64410750	2940	2940	2940	2940	0
433	20240430	135300	64410750	2940	2940	2940	2940	0
434	20240430	135200	64410750	2940	2940	2940	2940	0
435	20240430	135100	64410750	2940	2940	2940	2940	0
436	20240430	135000	64410750	2940	2940	2940	2940	0
437	20240430	134900	64410750	2940	2940	2940	2940	150
438	20240430	134800	63969750	2940	2940	2940	2940	0
439	20240430	134700	63969750	2940	2940	2940	2940	0
440	20240430	134600	63969750	2940	2940	2940	2940	0
441	20240430	134500	63969750	2940	2940	2940	2940	0
442	20240430	134400	63969750	2940	2940	2940	2940	0
443	20240430	134300	63969750	2940	2940	2940	2940	0
444	20240430	134200	63969750	2940	2940	2940	2940	0
445	20240430	134100	63969750	2940	2940	2940	2940	0
446	20240430	134000	63969750	2940	2940	2940	2940	26
447	20240430	133900	63893310	2960	2960	2960	2960	0
448	20240430	133800	63893310	2960	2960	2960	2960	0
449	20240430	133700	63893310	2960	2960	2960	2960	0
450	20240430	133600	63893310	2960	2960	2960	2960	0
451	20240430	133500	63893310	2960	2960	2960	2960	0
452	20240430	133400	63893310	2960	2960	2960	2960	0
453	20240430	133300	63893310	2960	2960	2960	2960	0
454	20240430	133200	63893310	2960	2960	2960	2960	0
455	20240430	133100	63893310	2960	2960	2960	2960	0
456	20240430	133000	63893310	2960	2960	2960	2960	0
457	20240430	132900	63893310	2960	2960	2960	2960	0
458	20240430	132800	63893310	2960	2960	2960	2960	0
459	20240430	132700	63893310	2960	2950	2960	2950	150
460	20240430	132600	63450450	2950	2950	2950	2950	0
461	20240430	132500	63450450	2950	2950	2950	2950	0
462	20240430	132400	63450450	2950	2950	2950	2950	0
463	20240430	132300	63450450	2950	2950	2950	2950	0
464	20240430	132200	63450450	2950	2950	2950	2950	0
465	20240430	132100	63450450	2950	2950	2950	2950	1
466	20240430	132000	63447500	2940	2940	2940	2940	0
467	20240430	131900	63447500	2940	2940	2940	2940	0
468	20240430	131800	63447500	2940	2940	2940	2940	0
469	20240430	131700	63447500	2940	2940	2940	2940	0
470	20240430	131600	63447500	2940	2940	2940	2940	0
471	20240430	131500	63447500	2940	2940	2940	2940	0
472	20240430	131400	63447500	2940	2940	2940	2940	0
473	20240430	131300	63447500	2940	2940	2940	2940	0
474	20240430	131200	63447500	2940	2940	2940	2940	0
475	20240430	131100	63447500	2940	2940	2940	2940	0
476	20240430	131000	63447500	2940	2940	2940	2940	0
477	20240430	130900	63447500	2940	2940	2940	2940	0
478	20240430	130800	63447500	2940	2940	2940	2940	0
479	20240430	130700	63447500	2940	2940	2940	2940	0
480	20240430	130600	63447500	2940	2940	2940	2940	0
481	20240430	130500	63447500	2940	2940	2940	2940	0
482	20240430	130400	63447500	2940	2940	2940	2940	0
483	20240430	130300	63447500	2940	2940	2940	2940	0
484	20240430	130200	63447500	2940	2940	2940	2940	0
485	20240430	130100	63447500	2940	2940	2940	2940	2
486	20240430	130000	63441620	2945	2945	2945	2945	0
487	20240430	125900	63441620	2945	2945	2945	2945	0
488	20240430	125800	63441620	2945	2945	2945	2945	137
489	20240430	125700	63038155	2945	2945	2945	2945	0
490	20240430	125600	63038155	2945	2945	2945	2945	0
491	20240430	125500	63038155	2945	2945	2945	2945	0
492	20240430	125400	63038155	2945	2945	2945	2945	0
493	20240430	125300	63038155	2945	2945	2945	2945	0
494	20240430	125200	63038155	2945	2945	2945	2945	0
495	20240430	125100	63038155	2945	2945	2945	2945	80
496	20240430	125000	62802555	2945	2945	2945	2945	0
497	20240430	124900	62802555	2945	2945	2945	2945	0
498	20240430	124800	62802555	2945	2945	2945	2945	0
499	20240430	124700	62802555	2945	2945	2945	2945	0
500	20240430	124600	62802555	2945	2945	2945	2945	0
501	20240430	124500	62802555	2945	2945	2945	2945	0
502	20240430	124400	62802555	2945	2945	2945	2945	0
503	20240430	124300	62802555	2945	2945	2945	2945	0
504	20240430	124200	62802555	2945	2945	2945	2945	0
505	20240430	124100	62802555	2945	2945	2945	2945	0
506	20240430	124000	62802555	2945	2945	2945	2945	0
507	20240430	123900	62802555	2945	2945	2945	2945	0
508	20240430	123800	62802555	2945	2945	2945	2945	0
509	20240430	123700	62802555	2945	2945	2945	2945	0
510	20240430	123600	62802555	2945	2945	2945	2945	0
511	20240430	123500	62802555	2945	2945	2945	2945	0
512	20240430	123400	62802555	2945	2945	2945	2945	0
513	20240430	123300	62802555	2945	2945	2945	2945	0
514	20240430	123200	62802555	2945	2945	2945	2945	0
515	20240430	123100	62802555	2945	2945	2945	2945	0
516	20240430	123000	62802555	2945	2945	2945	2945	0
517	20240430	122900	62802555	2945	2945	2945	2945	0
518	20240430	122800	62802555	2945	2945	2945	2945	0
519	20240430	122700	62802555	2945	2945	2945	2945	0
520	20240430	122600	62802555	2945	2945	2945	2945	0
521	20240430	122500	62802555	2945	2945	2945	2945	0
522	20240430	122400	62802555	2945	2945	2945	2945	0
523	20240430	122300	62802555	2945	2945	2945	2945	0
524	20240430	122200	62802555	2945	2945	2945	2945	0
525	20240430	122100	62802555	2945	2945	2945	2945	0
526	20240430	122000	62802555	2945	2945	2945	2945	0
527	20240430	121900	62802555	2945	2945	2945	2945	0
528	20240430	121800	62802555	2945	2945	2945	2945	0
529	20240430	121700	62802555	2945	2945	2945	2945	0
530	20240430	121600	62802555	2945	2945	2945	2945	0
531	20240430	121500	62802555	2945	2945	2945	2945	0
532	20240430	121400	62802555	2945	2945	2945	2945	0
533	20240430	121300	62802555	2945	2945	2945	2945	0
534	20240430	121200	62802555	2945	2945	2945	2945	0
535	20240430	121100	62802555	2945	2945	2945	2945	0
536	20240430	121000	62802555	2945	2945	2945	2945	0
537	20240430	120900	62802555	2945	2945	2945	2945	0
538	20240430	120800	62802555	2945	2945	2945	2945	0
539	20240430	120700	62802555	2945	2945	2945	2945	3
540	20240430	120600	62793720	2940	2940	2940	2940	0
541	20240430	120500	62793720	2940	2940	2940	2940	0
542	20240430	120400	62793720	2940	2940	2940	2940	0
543	20240430	120300	62793720	2940	2940	2940	2940	0
544	20240430	120200	62793720	2940	2940	2940	2940	0
545	20240430	120100	62793720	2940	2940	2940	2940	0
546	20240430	120000	62793720	2940	2940	2940	2940	0
547	20240430	115900	62793720	2940	2940	2940	2940	0
548	20240430	115800	62793720	2940	2940	2940	2940	0
549	20240430	115700	62793720	2940	2940	2940	2940	0
550	20240430	115600	62793720	2940	2940	2940	2940	0
551	20240430	115500	62793720	2940	2940	2940	2940	0
552	20240430	115400	62793720	2940	2940	2940	2940	0
553	20240430	115300	62793720	2940	2940	2940	2940	0
554	20240430	115200	62793720	2940	2940	2940	2940	0
555	20240430	115100	62793720	2940	2940	2940	2940	0
556	20240430	115000	62793720	2940	2940	2940	2940	409
557	20240430	114900	61591260	2945	2945	2945	2945	0
558	20240430	114800	61591260	2945	2945	2945	2945	0
559	20240430	114700	61591260	2945	2945	2945	2945	0
560	20240430	114600	61591260	2945	2945	2945	2945	0
561	20240430	114500	61591260	2945	2945	2945	2945	0
562	20240430	114400	61591260	2945	2945	2945	2945	0
563	20240430	114300	61591260	2945	2945	2945	2945	0
564	20240430	114200	61591260	2945	2945	2945	2945	0
565	20240430	114100	61591260	2945	2945	2945	2945	0
566	20240430	114000	61591260	2945	2945	2945	2945	0
567	20240430	113900	61591260	2945	2945	2945	2945	0
568	20240430	113800	61591260	2945	2945	2945	2945	0
569	20240430	113700	61591260	2945	2945	2945	2945	0
570	20240430	113600	61591260	2945	2945	2945	2945	9
571	20240430	113500	61564755	2945	2945	2945	2945	0
572	20240430	113400	61564755	2945	2945	2945	2945	0
573	20240430	113300	61564755	2945	2945	2945	2945	0
574	20240430	113200	61564755	2945	2945	2945	2945	0
575	20240430	113100	61564755	2945	2945	2945	2945	0
576	20240430	113000	61564755	2945	2945	2945	2945	0
577	20240430	112900	61564755	2945	2945	2945	2945	0
578	20240430	112800	61564755	2945	2945	2945	2945	0
579	20240430	112700	61564755	2945	2945	2945	2945	0
580	20240430	112600	61564755	2945	2945	2945	2945	0
581	20240430	112500	61564755	2945	2945	2945	2945	0
582	20240430	112400	61564755	2945	2945	2945	2945	0
583	20240430	112300	61564755	2945	2945	2945	2945	0
584	20240430	112200	61564755	2945	2945	2945	2945	0
585	20240430	112100	61564755	2945	2945	2945	2945	0
586	20240430	112000	61564755	2945	2945	2945	2945	0
587	20240430	111900	61564755	2945	2945	2945	2945	1
588	20240430	111800	61561810	2945	2945	2945	2945	1200
589	20240430	111700	58027810	2945	2945	2945	2945	0
590	20240430	111600	58027810	2945	2945	2945	2945	0
591	20240430	111500	58027810	2945	2945	2945	2945	131
592	20240430	111400	57642015	2945	2945	2945	2945	0
593	20240430	111300	57642015	2945	2945	2945	2945	100
594	20240430	111200	57347515	2940	2940	2940	2940	102
595	20240430	111100	57047635	2945	2945	2945	2945	0
596	20240430	111000	57047635	2945	2945	2945	2945	0
597	20240430	110900	57047635	2945	2945	2945	2945	0
598	20240430	110800	57047635	2945	2945	2945	2945	0
599	20240430	110700	57047635	2945	2945	2945	2945	0
600	20240430	110600	57047635	2945	2945	2945	2945	0
601	20240430	110500	57047635	2945	2945	2945	2945	0
602	20240430	110400	57047635	2945	2945	2945	2945	0
603	20240430	110300	57047635	2945	2945	2945	2945	0
604	20240430	110200	57047635	2945	2945	2945	2945	0
605	20240430	110100	57047635	2945	2945	2945	2945	0
606	20240430	110000	57047635	2945	2945	2945	2945	10
607	20240430	105900	57018185	2945	2945	2945	2945	0
608	20240430	105800	57018185	2945	2945	2945	2945	0
609	20240430	105700	57018185	2945	2945	2945	2945	0
610	20240430	105600	57018185	2945	2945	2945	2945	0
611	20240430	105500	57018185	2945	2945	2945	2945	0
612	20240430	105400	57018185	2945	2945	2945	2945	0
613	20240430	105300	57018185	2945	2945	2945	2945	0
614	20240430	105200	57018185	2945	2945	2945	2945	0
615	20240430	105100	57018185	2945	2945	2945	2945	0
616	20240430	105000	57018185	2945	2945	2945	2945	0
617	20240430	104900	57018185	2945	2945	2945	2945	0
618	20240430	104800	57018185	2945	2945	2945	2945	0
619	20240430	104700	57018185	2945	2945	2945	2945	158
620	20240430	104600	56552875	2945	2945	2945	2945	0
621	20240430	104500	56552875	2945	2945	2945	2945	0
622	20240430	104400	56552875	2945	2945	2945	2945	0
623	20240430	104300	56552875	2945	2945	2945	2945	0
624	20240430	104200	56552875	2945	2945	2945	2945	0
625	20240430	104100	56552875	2945	2945	2945	2945	0
626	20240430	104000	56552875	2945	2945	2945	2945	0
627	20240430	103900	56552875	2945	2945	2945	2945	0
628	20240430	103800	56552875	2945	2945	2945	2945	0
629	20240430	103700	56552875	2945	2945	2945	2945	0
630	20240430	103600	56552875	2945	2945	2945	2945	0
631	20240430	103500	56552875	2945	2945	2945	2945	0
632	20240430	103400	56552875	2945	2945	2945	2945	278
633	20240430	103300	55734165	2945	2945	2945	2945	0
634	20240430	103200	55734165	2945	2945	2945	2945	0
635	20240430	103100	55734165	2945	2945	2945	2945	0
636	20240430	103000	55734165	2945	2945	2945	2945	0
637	20240430	102900	55734165	2945	2945	2945	2945	0
638	20240430	102800	55734165	2945	2945	2945	2945	0
639	20240430	102700	55734165	2945	2945	2945	2945	0
640	20240430	102600	55734165	2945	2945	2945	2945	110
641	20240430	102500	55410215	2945	2945	2945	2945	165
642	20240430	102400	54924290	2965	2965	2965	2965	0
643	20240430	102300	54924290	2965	2965	2965	2965	0
644	20240430	102200	54924290	2965	2965	2965	2965	0
645	20240430	102100	54924290	2965	2965	2965	2965	0
646	20240430	102000	54924290	2965	2965	2965	2965	100
647	20240430	101900	54627790	2955	2955	2955	2955	0
648	20240430	101800	54627790	2955	2955	2955	2955	0
649	20240430	101700	54627790	2955	2955	2955	2955	0
650	20240430	101600	54627790	2955	2955	2955	2955	0
651	20240430	101500	54627790	2955	2955	2955	2955	0
652	20240430	101400	54627790	2955	2955	2955	2955	0
653	20240430	101300	54627790	2955	2955	2955	2955	0
654	20240430	101200	54627790	2955	2955	2955	2955	0
655	20240430	101100	54627790	2955	2955	2955	2955	0
656	20240430	101000	54627790	2955	2955	2955	2955	0
657	20240430	100900	54627790	2955	2955	2955	2955	0
658	20240430	100800	54627790	2955	2955	2955	2955	408
659	20240430	100700	53422150	2955	2955	2955	2955	0
660	20240430	100600	53422150	2955	2955	2955	2955	0
661	20240430	100500	53422150	2955	2955	2955	2955	0
662	20240430	100400	53422150	2955	2955	2955	2955	0
663	20240430	100300	53422150	2955	2955	2955	2955	0
664	20240430	100200	53422150	2955	2955	2955	2955	0
665	20240430	100100	53422150	2955	2955	2955	2955	0
666	20240430	100000	53422150	2955	2955	2955	2955	1
667	20240430	095900	53419195	2955	2955	2955	2955	0
668	20240430	095800	53419195	2955	2955	2955	2955	0
669	20240430	095700	53419195	2955	2955	2955	2955	0
670	20240430	095600	53419195	2955	2955	2955	2955	0
671	20240430	095500	53419195	2955	2955	2955	2955	171
672	20240430	095400	52913890	2955	2955	2955	2955	1
673	20240430	095300	52910935	2945	2945	2945	2945	1
674	20240430	095200	52907990	2955	2955	2955	2955	0
675	20240430	095100	52907990	2955	2955	2955	2955	1
676	20240430	095000	52905035	2940	2940	2940	2940	0
677	20240430	094900	52905035	2940	2940	2940	2940	0
678	20240430	094800	52905035	2940	2940	2940	2940	0
679	20240430	094700	52905035	2940	2940	2940	2940	0
680	20240430	094600	52905035	2940	2940	2940	2940	0
681	20240430	094500	52905035	2940	2940	2940	2940	0
682	20240430	094400	52905035	2940	2940	2940	2940	0
683	20240430	094300	52905035	2940	2940	2940	2940	0
684	20240430	094200	52905035	2940	2940	2940	2940	0
685	20240430	094100	52905035	2940	2940	2940	2940	0
686	20240430	094000	52905035	2940	2940	2940	2940	0
687	20240430	093900	52905035	2940	2940	2940	2940	0
688	20240430	093800	52905035	2940	2940	2940	2940	0
689	20240430	093700	52905035	2940	2940	2940	2940	5
690	20240430	093600	52890335	2940	2940	2940	2940	478
691	20240430	093500	51485015	2940	2940	2940	2940	2005
692	20240430	093400	45590315	2935	2935	2935	2935	0
693	20240430	093300	45590315	2935	2935	2935	2935	0
694	20240430	093200	45590315	2935	2940	2940	2935	500
695	20240430	093100	44122090	2950	2950	2950	2950	432
696	20240430	093000	42847690	2940	2940	2940	2940	0
697	20240430	092900	42847690	2940	2940	2940	2940	8489
698	20240430	092800	17890030	2930	2930	2930	2930	0
699	20240430	092700	17890030	2930	2930	2930	2930	27
700	20240430	092600	17810920	2930	2930	2930	2930	0
701	20240430	092500	17810920	2930	2930	2930	2930	201
702	20240430	092400	17221990	2930	2930	2930	2930	3
703	20240430	092300	17213200	2930	2930	2930	2930	0
704	20240430	092200	17213200	2930	2930	2930	2930	0
705	20240430	092100	17213200	2930	2930	2930	2930	114
706	20240430	092000	16879180	2930	2930	2930	2930	1
707	20240430	091900	16876250	2920	2930	2930	2920	110
708	20240430	091800	16554665	2930	2930	2930	2930	0
709	20240430	091700	16554665	2930	2930	2930	2930	0
710	20240430	091600	16554665	2930	2930	2930	2930	4
711	20240430	091500	16542945	2930	2930	2930	2930	0
712	20240430	091400	16542945	2930	2930	2930	2930	5
713	20240430	091300	16528295	2930	2930	2930	2930	30
714	20240430	091200	16440395	2930	2930	2930	2930	0
715	20240430	091100	16440395	2930	2930	2930	2930	0
716	20240430	091000	16440395	2930	2930	2930	2930	1
717	20240430	090900	16437465	2935	2935	2935	2935	15
718	20240430	090800	16393440	2940	2940	2940	2940	0
719	20240430	090700	16393440	2940	2940	2940	2940	0
720	20240430	090600	16393440	2940	2940	2940	2940	0
721	20240430	090500	16393440	2940	2940	2940	2940	0
722	20240430	090400	16393440	2940	2940	2940	2940	0
723	20240430	090300	16393440	2940	2940	2940	2940	0
724	20240430	090200	16393440	2940	2940	2940	2940	0
725	20240430	090100	16393440	2940	2940	2940	2940	62
726	20240430	090000	16211160	2940	2940	2940	2940	5514