KissMeData/353810/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212000	680167540	4155	4155	4155	4155	1767
3	20240430	211900	680167540	4155	4155	4155	4155	0
4	20240430	211800	680167540	4155	4155	4155	4155	0
5	20240430	211700	680167540	4155	4155	4155	4155	0
6	20240430	211600	680167540	4155	4155	4155	4155	0
7	20240430	211500	680167540	4155	4155	4155	4155	0
8	20240430	211400	680167540	4155	4155	4155	4155	0
9	20240430	211300	680167540	4155	4155	4155	4155	0
10	20240430	211200	680167540	4155	4155	4155	4155	0
11	20240430	211100	680167540	4155	4155	4155	4155	0
12	20240430	211000	680167540	4155	4155	4155	4155	0
13	20240430	210900	680167540	4155	4155	4155	4155	0
14	20240430	210800	680167540	4155	4155	4155	4155	0
15	20240430	210700	680167540	4155	4155	4155	4155	0
16	20240430	210600	680167540	4155	4155	4155	4155	0
17	20240430	210500	680167540	4155	4155	4155	4155	0
18	20240430	210400	680167540	4155	4155	4155	4155	0
19	20240430	210300	680167540	4155	4155	4155	4155	0
20	20240430	210200	680167540	4155	4155	4155	4155	0
21	20240430	210100	680167540	4155	4155	4155	4155	0
22	20240430	210000	680167540	4155	4155	4155	4155	0
23	20240430	205900	680167540	4155	4155	4155	4155	0
24	20240430	205800	680167540	4155	4155	4155	4155	0
25	20240430	205700	680167540	4155	4155	4155	4155	0
26	20240430	205600	680167540	4155	4155	4155	4155	0
27	20240430	205500	680167540	4155	4155	4155	4155	0
28	20240430	205400	680167540	4155	4155	4155	4155	0
29	20240430	205300	680167540	4155	4155	4155	4155	0
30	20240430	205200	680167540	4155	4155	4155	4155	0
31	20240430	205100	680167540	4155	4155	4155	4155	0
32	20240430	205000	680167540	4155	4155	4155	4155	1767
33	20240430	204900	680167540	4155	4155	4155	4155	0
34	20240430	204800	680167540	4155	4155	4155	4155	0
35	20240430	204700	680167540	4155	4155	4155	4155	0
36	20240430	204600	680167540	4155	4155	4155	4155	0
37	20240430	204500	680167540	4155	4155	4155	4155	0
38	20240430	204400	680167540	4155	4155	4155	4155	0
39	20240430	204300	680167540	4155	4155	4155	4155	0
40	20240430	204200	680167540	4155	4155	4155	4155	0
41	20240430	204100	680167540	4155	4155	4155	4155	0
42	20240430	204000	680167540	4155	4155	4155	4155	0
43	20240430	203900	680167540	4155	4155	4155	4155	0
44	20240430	203800	680167540	4155	4155	4155	4155	0
45	20240430	203700	680167540	4155	4155	4155	4155	0
46	20240430	203600	680167540	4155	4155	4155	4155	0
47	20240430	203500	680167540	4155	4155	4155	4155	0
48	20240430	203400	680167540	4155	4155	4155	4155	0
49	20240430	203300	680167540	4155	4155	4155	4155	0
50	20240430	203200	680167540	4155	4155	4155	4155	0
51	20240430	203100	680167540	4155	4155	4155	4155	0
52	20240430	203000	680167540	4155	4155	4155	4155	0
53	20240430	202900	680167540	4155	4155	4155	4155	0
54	20240430	202800	680167540	4155	4155	4155	4155	0
55	20240430	202700	680167540	4155	4155	4155	4155	0
56	20240430	202600	680167540	4155	4155	4155	4155	0
57	20240430	202500	680167540	4155	4155	4155	4155	0
58	20240430	202400	680167540	4155	4155	4155	4155	0
59	20240430	202300	680167540	4155	4155	4155	4155	0
60	20240430	202200	680167540	4155	4155	4155	4155	0
61	20240430	202100	680167540	4155	4155	4155	4155	0
62	20240430	202000	680167540	4155	4155	4155	4155	1767
63	20240430	201900	680167540	4155	4155	4155	4155	0
64	20240430	201800	680167540	4155	4155	4155	4155	0
65	20240430	201700	680167540	4155	4155	4155	4155	0
66	20240430	201600	680167540	4155	4155	4155	4155	0
67	20240430	201500	680167540	4155	4155	4155	4155	0
68	20240430	201400	680167540	4155	4155	4155	4155	0
69	20240430	201300	680167540	4155	4155	4155	4155	0
70	20240430	201200	680167540	4155	4155	4155	4155	0
71	20240430	201100	680167540	4155	4155	4155	4155	0
72	20240430	201000	680167540	4155	4155	4155	4155	0
73	20240430	200900	680167540	4155	4155	4155	4155	0
74	20240430	200800	680167540	4155	4155	4155	4155	0
75	20240430	200700	680167540	4155	4155	4155	4155	0
76	20240430	200600	680167540	4155	4155	4155	4155	0
77	20240430	200500	680167540	4155	4155	4155	4155	0
78	20240430	200400	680167540	4155	4155	4155	4155	0
79	20240430	200300	680167540	4155	4155	4155	4155	0
80	20240430	200200	680167540	4155	4155	4155	4155	0
81	20240430	200100	680167540	4155	4155	4155	4155	0
82	20240430	200000	680167540	4155	4155	4155	4155	0
83	20240430	195900	680167540	4155	4155	4155	4155	0
84	20240430	195800	680167540	4155	4155	4155	4155	0
85	20240430	195700	680167540	4155	4155	4155	4155	0
86	20240430	195600	680167540	4155	4155	4155	4155	0
87	20240430	195500	680167540	4155	4155	4155	4155	0
88	20240430	195400	680167540	4155	4155	4155	4155	0
89	20240430	195300	680167540	4155	4155	4155	4155	0
90	20240430	195200	680167540	4155	4155	4155	4155	0
91	20240430	195100	680167540	4155	4155	4155	4155	0
92	20240430	195000	680167540	4155	4155	4155	4155	1767
93	20240430	194900	680167540	4155	4155	4155	4155	0
94	20240430	194800	680167540	4155	4155	4155	4155	0
95	20240430	194700	680167540	4155	4155	4155	4155	0
96	20240430	194600	680167540	4155	4155	4155	4155	0
97	20240430	194500	680167540	4155	4155	4155	4155	0
98	20240430	194400	680167540	4155	4155	4155	4155	0
99	20240430	194300	680167540	4155	4155	4155	4155	0
100	20240430	194200	680167540	4155	4155	4155	4155	0
101	20240430	194100	680167540	4155	4155	4155	4155	0
102	20240430	194000	680167540	4155	4155	4155	4155	0
103	20240430	193900	680167540	4155	4155	4155	4155	0
104	20240430	193800	680167540	4155	4155	4155	4155	0
105	20240430	193700	680167540	4155	4155	4155	4155	0
106	20240430	193600	680167540	4155	4155	4155	4155	0
107	20240430	193500	680167540	4155	4155	4155	4155	0
108	20240430	193400	680167540	4155	4155	4155	4155	0
109	20240430	193300	680167540	4155	4155	4155	4155	0
110	20240430	193200	680167540	4155	4155	4155	4155	0
111	20240430	193100	680167540	4155	4155	4155	4155	0
112	20240430	193000	680167540	4155	4155	4155	4155	0
113	20240430	192900	680167540	4155	4155	4155	4155	0
114	20240430	192800	680167540	4155	4155	4155	4155	0
115	20240430	192700	680167540	4155	4155	4155	4155	0
116	20240430	192600	680167540	4155	4155	4155	4155	0
117	20240430	192500	680167540	4155	4155	4155	4155	0
118	20240430	192400	680167540	4155	4155	4155	4155	0
119	20240430	192300	680167540	4155	4155	4155	4155	0
120	20240430	192200	680167540	4155	4155	4155	4155	0
121	20240430	192100	680167540	4155	4155	4155	4155	0
122	20240430	192000	680167540	4155	4155	4155	4155	1767
123	20240430	191900	680167540	4155	4155	4155	4155	0
124	20240430	191800	680167540	4155	4155	4155	4155	0
125	20240430	191700	680167540	4155	4155	4155	4155	0
126	20240430	191600	680167540	4155	4155	4155	4155	0
127	20240430	191500	680167540	4155	4155	4155	4155	0
128	20240430	191400	680167540	4155	4155	4155	4155	0
129	20240430	191300	680167540	4155	4155	4155	4155	0
130	20240430	191200	680167540	4155	4155	4155	4155	0
131	20240430	191100	680167540	4155	4155	4155	4155	0
132	20240430	191000	680167540	4155	4155	4155	4155	0
133	20240430	190900	680167540	4155	4155	4155	4155	0
134	20240430	190800	680167540	4155	4155	4155	4155	0
135	20240430	190700	680167540	4155	4155	4155	4155	0
136	20240430	190600	680167540	4155	4155	4155	4155	0
137	20240430	190500	680167540	4155	4155	4155	4155	0
138	20240430	190400	680167540	4155	4155	4155	4155	0
139	20240430	190300	680167540	4155	4155	4155	4155	0
140	20240430	190200	680167540	4155	4155	4155	4155	0
141	20240430	190100	680167540	4155	4155	4155	4155	0
142	20240430	190000	680167540	4155	4155	4155	4155	0
143	20240430	185900	680167540	4155	4155	4155	4155	0
144	20240430	185800	680167540	4155	4155	4155	4155	0
145	20240430	185700	680167540	4155	4155	4155	4155	0
146	20240430	185600	680167540	4155	4155	4155	4155	0
147	20240430	185500	680167540	4155	4155	4155	4155	0
148	20240430	185400	680167540	4155	4155	4155	4155	0
149	20240430	185300	680167540	4155	4155	4155	4155	0
150	20240430	185200	680167540	4155	4155	4155	4155	0
151	20240430	185100	680167540	4155	4155	4155	4155	0
152	20240430	185000	680167540	4155	4155	4155	4155	1767
153	20240430	184900	680167540	4155	4155	4155	4155	0
154	20240430	184800	680167540	4155	4155	4155	4155	0
155	20240430	184700	680167540	4155	4155	4155	4155	0
156	20240430	184600	680167540	4155	4155	4155	4155	0
157	20240430	184500	680167540	4155	4155	4155	4155	0
158	20240430	184400	680167540	4155	4155	4155	4155	0
159	20240430	184300	680167540	4155	4155	4155	4155	0
160	20240430	184200	680167540	4155	4155	4155	4155	0
161	20240430	184100	680167540	4155	4155	4155	4155	0
162	20240430	184000	680167540	4155	4155	4155	4155	0
163	20240430	183900	680167540	4155	4155	4155	4155	0
164	20240430	183800	680167540	4155	4155	4155	4155	0
165	20240430	183700	680167540	4155	4155	4155	4155	0
166	20240430	183600	680167540	4155	4155	4155	4155	0
167	20240430	183500	680167540	4155	4155	4155	4155	0
168	20240430	183400	680167540	4155	4155	4155	4155	0
169	20240430	183300	680167540	4155	4155	4155	4155	0
170	20240430	183200	680167540	4155	4155	4155	4155	0
171	20240430	183100	680167540	4155	4155	4155	4155	0
172	20240430	183000	680167540	4155	4155	4155	4155	0
173	20240430	182900	680167540	4155	4155	4155	4155	0
174	20240430	182800	680167540	4155	4155	4155	4155	0
175	20240430	182700	680167540	4155	4155	4155	4155	0
176	20240430	182600	680167540	4155	4155	4155	4155	0
177	20240430	182500	680167540	4155	4155	4155	4155	0
178	20240430	182400	680167540	4155	4155	4155	4155	0
179	20240430	182300	680167540	4155	4155	4155	4155	0
180	20240430	182200	680167540	4155	4155	4155	4155	0
181	20240430	182100	680167540	4155	4155	4155	4155	0
182	20240430	182000	680167540	4155	4155	4155	4155	1767
183	20240430	181900	680167540	4155	4155	4155	4155	0
184	20240430	181800	680167540	4155	4155	4155	4155	0
185	20240430	181700	680167540	4155	4155	4155	4155	0
186	20240430	181600	680167540	4155	4155	4155	4155	0
187	20240430	181500	680167540	4155	4155	4155	4155	0
188	20240430	181400	680167540	4155	4155	4155	4155	0
189	20240430	181300	680167540	4155	4155	4155	4155	0
190	20240430	181200	680167540	4155	4155	4155	4155	0
191	20240430	181100	680167540	4155	4155	4155	4155	0
192	20240430	181000	680167540	4155	4155	4155	4155	0
193	20240430	180900	680167540	4155	4155	4155	4155	0
194	20240430	180800	680167540	4155	4155	4155	4155	0
195	20240430	180700	680167540	4155	4155	4155	4155	0
196	20240430	180600	680167540	4155	4155	4155	4155	0
197	20240430	180500	680167540	4155	4155	4155	4155	0
198	20240430	180400	680167540	4155	4155	4155	4155	0
199	20240430	180300	680167540	4155	4155	4155	4155	0
200	20240430	180200	680167540	4155	4155	4155	4155	0
201	20240430	180100	680167540	4155	4155	4155	4155	0
202	20240430	180000	680167540	4155	4155	4155	4155	0
203	20240430	175900	680167540	4155	4155	4155	4155	0
204	20240430	175800	680167540	4155	4155	4155	4155	0
205	20240430	175700	680167540	4155	4155	4155	4155	0
206	20240430	175600	680167540	4155	4155	4155	4155	0
207	20240430	175500	680167540	4155	4155	4155	4155	0
208	20240430	175400	680167540	4155	4155	4155	4155	0
209	20240430	175300	680167540	4155	4155	4155	4155	0
210	20240430	175200	680167540	4155	4155	4155	4155	0
211	20240430	175100	680167540	4155	4155	4155	4155	0
212	20240430	175000	680167540	4155	4155	4155	4155	1767
213	20240430	174900	680167540	4155	4155	4155	4155	0
214	20240430	174800	680167540	4155	4155	4155	4155	0
215	20240430	174700	680167540	4155	4155	4155	4155	0
216	20240430	174600	680167540	4155	4155	4155	4155	0
217	20240430	174500	680167540	4155	4155	4155	4155	0
218	20240430	174400	680167540	4155	4155	4155	4155	0
219	20240430	174300	680167540	4155	4155	4155	4155	0
220	20240430	174200	680167540	4155	4155	4155	4155	0
221	20240430	174100	680167540	4155	4155	4155	4155	0
222	20240430	174000	680167540	4155	4155	4155	4155	0
223	20240430	173900	680167540	4155	4155	4155	4155	0
224	20240430	173800	680167540	4155	4155	4155	4155	0
225	20240430	173700	680167540	4155	4155	4155	4155	0
226	20240430	173600	680167540	4155	4155	4155	4155	0
227	20240430	173500	680167540	4155	4155	4155	4155	0
228	20240430	173400	680167540	4155	4155	4155	4155	0
229	20240430	173300	680167540	4155	4155	4155	4155	0
230	20240430	173200	680167540	4155	4155	4155	4155	0
231	20240430	173100	680167540	4155	4155	4155	4155	0
232	20240430	173000	680167540	4155	4155	4155	4155	0
233	20240430	172900	680167540	4155	4155	4155	4155	0
234	20240430	172800	680167540	4155	4155	4155	4155	0
235	20240430	172700	680167540	4155	4155	4155	4155	0
236	20240430	172600	680167540	4155	4155	4155	4155	0
237	20240430	172500	680167540	4155	4155	4155	4155	0
238	20240430	172400	680167540	4155	4155	4155	4155	0
239	20240430	172300	680167540	4155	4155	4155	4155	0
240	20240430	172200	680167540	4155	4155	4155	4155	0
241	20240430	172100	680167540	4155	4155	4155	4155	0
242	20240430	172000	680167540	4155	4155	4155	4155	1767
243	20240430	171900	680167540	4155	4155	4155	4155	0
244	20240430	171800	680167540	4155	4155	4155	4155	0
245	20240430	171700	680167540	4155	4155	4155	4155	0
246	20240430	171600	680167540	4155	4155	4155	4155	0
247	20240430	171500	680167540	4155	4155	4155	4155	0
248	20240430	171400	680167540	4155	4155	4155	4155	0
249	20240430	171300	680167540	4155	4155	4155	4155	0
250	20240430	171200	680167540	4155	4155	4155	4155	0
251	20240430	171100	680167540	4155	4155	4155	4155	0
252	20240430	171000	680167540	4155	4155	4155	4155	0
253	20240430	170900	680167540	4155	4155	4155	4155	0
254	20240430	170800	680167540	4155	4155	4155	4155	0
255	20240430	170700	680167540	4155	4155	4155	4155	0
256	20240430	170600	680167540	4155	4155	4155	4155	0
257	20240430	170500	680167540	4155	4155	4155	4155	0
258	20240430	170400	680167540	4155	4155	4155	4155	0
259	20240430	170300	680167540	4155	4155	4155	4155	0
260	20240430	170200	680167540	4155	4155	4155	4155	0
261	20240430	170100	680167540	4155	4155	4155	4155	0
262	20240430	170000	680167540	4155	4155	4155	4155	0
263	20240430	165900	680167540	4155	4155	4155	4155	0
264	20240430	165800	680167540	4155	4155	4155	4155	0
265	20240430	165700	680167540	4155	4155	4155	4155	0
266	20240430	165600	680167540	4155	4155	4155	4155	0
267	20240430	165500	680167540	4155	4155	4155	4155	0
268	20240430	165400	680167540	4155	4155	4155	4155	0
269	20240430	165300	680167540	4155	4155	4155	4155	0
270	20240430	165200	680167540	4155	4155	4155	4155	0
271	20240430	165100	680167540	4155	4155	4155	4155	0
272	20240430	165000	680167540	4155	4155	4155	4155	1767
273	20240430	164900	680167540	4155	4155	4155	4155	0
274	20240430	164800	680167540	4155	4155	4155	4155	0
275	20240430	164700	680167540	4155	4155	4155	4155	0
276	20240430	164600	680167540	4155	4155	4155	4155	0
277	20240430	164500	680167540	4155	4155	4155	4155	0
278	20240430	164400	680167540	4155	4155	4155	4155	0
279	20240430	164300	680167540	4155	4155	4155	4155	0
280	20240430	164200	680167540	4155	4155	4155	4155	0
281	20240430	164100	680167540	4155	4155	4155	4155	0
282	20240430	164000	680167540	4155	4155	4155	4155	0
283	20240430	163900	680167540	4155	4155	4155	4155	0
284	20240430	163800	680167540	4155	4155	4155	4155	0
285	20240430	163700	680167540	4155	4155	4155	4155	0
286	20240430	163600	680167540	4155	4155	4155	4155	0
287	20240430	163500	680167540	4155	4155	4155	4155	0
288	20240430	163400	680167540	4155	4155	4155	4155	0
289	20240430	163300	680167540	4155	4155	4155	4155	0
290	20240430	163200	680167540	4155	4155	4155	4155	0
291	20240430	163100	680167540	4155	4155	4155	4155	0
292	20240430	163000	680167540	4155	4155	4155	4155	0
293	20240430	162900	680167540	4155	4155	4155	4155	0
294	20240430	162800	680167540	4155	4155	4155	4155	0
295	20240430	162700	680167540	4155	4155	4155	4155	0
296	20240430	162600	680167540	4155	4155	4155	4155	0
297	20240430	162500	680167540	4155	4155	4155	4155	0
298	20240430	162400	680167540	4155	4155	4155	4155	0
299	20240430	162300	680167540	4155	4155	4155	4155	0
300	20240430	162200	680167540	4155	4155	4155	4155	0
301	20240430	162100	680167540	4155	4155	4155	4155	0
302	20240430	162000	680167540	4155	4155	4155	4155	1767
303	20240430	161900	680167540	4155	4155	4155	4155	0
304	20240430	161800	680167540	4155	4155	4155	4155	0
305	20240430	161700	680167540	4155	4155	4155	4155	0
306	20240430	161600	680167540	4155	4155	4155	4155	0
307	20240430	161500	680167540	4155	4155	4155	4155	0
308	20240430	161400	680167540	4155	4155	4155	4155	0
309	20240430	161300	680167540	4155	4155	4155	4155	0
310	20240430	161200	680167540	4155	4155	4155	4155	0
311	20240430	161100	680167540	4155	4155	4155	4155	0
312	20240430	161000	680167540	4155	4155	4155	4155	0
313	20240430	160900	680167540	4155	4155	4155	4155	0
314	20240430	160800	680167540	4155	4155	4155	4155	0
315	20240430	160700	680167540	4155	4155	4155	4155	0
316	20240430	160600	680167540	4155	4155	4155	4155	0
317	20240430	160500	680167540	4155	4155	4155	4155	0
318	20240430	160400	680167540	4155	4155	4155	4155	0
319	20240430	160300	680167540	4155	4155	4155	4155	0
320	20240430	160200	680167540	4155	4155	4155	4155	0
321	20240430	160100	680167540	4155	4155	4155	4155	0
322	20240430	160000	680167540	4155	4155	4155	4155	0
323	20240430	155900	680167540	4155	4155	4155	4155	0
324	20240430	155800	680167540	4155	4155	4155	4155	0
325	20240430	155700	680167540	4155	4155	4155	4155	0
326	20240430	155600	680167540	4155	4155	4155	4155	0
327	20240430	155500	680167540	4155	4155	4155	4155	0
328	20240430	155400	680167540	4155	4155	4155	4155	0
329	20240430	155300	680167540	4155	4155	4155	4155	0
330	20240430	155200	680167540	4155	4155	4155	4155	0
331	20240430	155100	680167540	4155	4155	4155	4155	0
332	20240430	155000	680167540	4155	4155	4155	4155	1767
333	20240430	154900	680167540	4155	4155	4155	4155	0
334	20240430	154800	680167540	4155	4155	4155	4155	0
335	20240430	154700	680167540	4155	4155	4155	4155	0
336	20240430	154600	680167540	4155	4155	4155	4155	0
337	20240430	154500	680167540	4155	4155	4155	4155	0
338	20240430	154400	680167540	4155	4155	4155	4155	0
339	20240430	154300	680167540	4155	4155	4155	4155	0
340	20240430	154200	680167540	4155	4155	4155	4155	0
341	20240430	154100	680167540	4155	4155	4155	4155	0
342	20240430	154000	680167540	4155	4155	4155	4155	0
343	20240430	153900	680167540	4155	4155	4155	4155	0
344	20240430	153800	680167540	4155	4155	4155	4155	0
345	20240430	153700	680167540	4155	4155	4155	4155	0
346	20240430	153600	680167540	4155	4155	4155	4155	0
347	20240430	153500	680167540	4155	4155	4155	4155	0
348	20240430	153400	680167540	4155	4155	4155	4155	0
349	20240430	153300	680167540	4155	4155	4155	4155	0
350	20240430	153200	680167540	4155	4155	4155	4155	0
351	20240430	153100	680167540	4155	4155	4155	4155	0
352	20240430	153000	680167540	4155	4155	4155	4155	1767
353	20240430	152900	672825655	4160	4160	4160	4160	0
354	20240430	152800	672825655	4160	4160	4160	4160	0
355	20240430	152700	672825655	4160	4160	4160	4160	0
356	20240430	152600	672825655	4160	4160	4160	4160	0
357	20240430	152500	672825655	4160	4160	4160	4160	0
358	20240430	152400	672825655	4160	4160	4160	4160	0
359	20240430	152300	672825655	4160	4160	4160	4160	0
360	20240430	152200	672825655	4160	4160	4160	4160	0
361	20240430	152100	672825655	4160	4160	4160	4160	0
362	20240430	152000	672825655	4160	4160	4160	4160	0
363	20240430	151900	672825655	4160	4145	4160	4140	1746
364	20240430	151800	665588030	4140	4135	4140	4135	107
365	20240430	151700	665145105	4135	4135	4135	4135	60
366	20240430	151600	664897005	4135	4140	4140	4135	622
367	20240430	151500	662324150	4145	4145	4145	4145	5
368	20240430	151400	662303425	4145	4145	4145	4145	1
369	20240430	151300	662299280	4140	4140	4140	4140	3
370	20240430	151200	662286860	4145	4145	4145	4145	29
371	20240430	151100	662166655	4145	4145	4145	4145	0
372	20240430	151000	662166655	4145	4145	4145	4145	0
373	20240430	150900	662166655	4145	4145	4145	4145	24
374	20240430	150800	662067175	4145	4145	4145	4145	1
375	20240430	150700	662063030	4140	4140	4140	4140	2
376	20240430	150600	662054750	4145	4130	4145	4130	2793
377	20240430	150500	650515670	4135	4140	4145	4135	316
378	20240430	150400	649207970	4145	4145	4145	4145	1
379	20240430	150300	649203825	4140	4145	4145	4140	15
380	20240430	150200	649141700	4145	4145	4145	4145	13
381	20240430	150100	649087815	4140	4140	4140	4140	1
382	20240430	150000	649083675	4140	4140	4145	4140	118
383	20240430	145900	648595080	4140	4140	4140	4140	100
384	20240430	145800	648181080	4135	4135	4135	4135	0
385	20240430	145700	648181080	4135	4145	4145	4135	50
386	20240430	145600	647974320	4150	4140	4150	4140	637
387	20240430	145500	645337130	4145	4140	4150	4140	202
388	20240430	145400	644500835	4150	4150	4150	4150	0
389	20240430	145300	644500835	4150	4150	4150	4150	0
390	20240430	145200	644500835	4150	4150	4150	4150	0
391	20240430	145100	644500835	4150	4150	4150	4130	433
392	20240430	145000	642710980	4150	4150	4150	4145	276
393	20240430	144900	641565585	4150	4150	4150	4150	0
394	20240430	144800	641565585	4150	4150	4150	4150	0
395	20240430	144700	641565585	4150	4150	4150	4150	10
396	20240430	144600	641524085	4150	4140	4150	4140	46
397	20240430	144500	641333495	4140	4135	4140	4135	8544
398	20240430	144400	606001250	4135	4135	4135	4135	0
399	20240430	144300	606001250	4135	4130	4135	4130	68
400	20240430	144200	605720170	4135	4135	4135	4135	100
401	20240430	144100	605306670	4140	4135	4140	4130	74
402	20240430	144000	605000805	4140	4135	4140	4135	2
403	20240430	143900	604992530	4140	4140	4140	4140	0
404	20240430	143800	604992530	4140	4135	4140	4135	1308
405	20240430	143700	599583945	4140	4145	4145	4140	7910
406	20240430	143600	566833760	4140	4150	4150	4140	951
407	20240430	143500	562892810	4145	4150	4150	4145	708
408	20240430	143400	559955625	4150	4155	4155	4150	1556
409	20240430	143300	553497715	4155	4150	4155	4150	300
410	20240430	143200	552251715	4150	4160	4160	4150	204
411	20240430	143100	551405080	4165	4165	4165	4165	2
412	20240430	143000	551396750	4170	4155	4170	4155	1911
413	20240430	142900	543456515	4155	4155	4155	4155	0
414	20240430	142800	543456515	4155	4170	4170	4155	3179
415	20240430	142700	530234610	4175	4175	4175	4175	60
416	20240430	142600	529984110	4175	4175	4175	4175	0
417	20240430	142500	529984110	4175	4175	4175	4175	0
418	20240430	142400	529984110	4175	4175	4175	4175	0
419	20240430	142300	529984110	4175	4170	4175	4170	506
420	20240430	142200	527872055	4170	4170	4170	4170	1
421	20240430	142100	527867885	4175	4170	4175	4170	11
422	20240430	142000	527822010	4170	4175	4175	4170	15
423	20240430	141900	527759440	4175	4175	4175	4175	0
424	20240430	141800	527759440	4175	4175	4175	4175	0
425	20240430	141700	527759440	4175	4175	4175	4175	4
426	20240430	141600	527742740	4175	4175	4175	4175	10
427	20240430	141500	527700990	4175	4175	4175	4175	1
428	20240430	141400	527696815	4170	4170	4170	4170	0
429	20240430	141300	527696815	4170	4170	4170	4170	23
430	20240430	141200	527600905	4175	4175	4175	4175	2
431	20240430	141100	527592555	4175	4175	4175	4175	0
432	20240430	141000	527592555	4175	4175	4175	4175	290
433	20240430	140900	526381805	4165	4165	4165	4165	1
434	20240430	140800	526377640	4165	4165	4165	4165	0
435	20240430	140700	526377640	4165	4170	4170	4165	962
436	20240430	140600	522370360	4175	4175	4175	4175	104
437	20240430	140500	521936160	4180	4180	4180	4180	0
438	20240430	140400	521936160	4180	4180	4180	4180	0
439	20240430	140300	521936160	4180	4180	4180	4180	0
440	20240430	140200	521936160	4180	4180	4180	4180	200
441	20240430	140100	521100160	4180	4180	4180	4180	9
442	20240430	140000	521062540	4180	4180	4180	4180	0
443	20240430	135900	521062540	4180	4180	4180	4180	11
444	20240430	135800	521016560	4180	4180	4180	4180	0
445	20240430	135700	521016560	4180	4180	4180	4180	72
446	20240430	135600	520715600	4180	4170	4195	4160	10367
447	20240430	135500	477363450	4170	4170	4175	4170	201
448	20240430	135400	476525275	4170	4160	4170	4160	585
449	20240430	135300	474086675	4170	4160	4170	4160	211
450	20240430	135200	473208905	4160	4160	4160	4160	0
451	20240430	135100	473208905	4160	4160	4160	4160	700
452	20240430	135000	470296905	4160	4160	4160	4160	0
453	20240430	134900	470296905	4160	4175	4175	4160	214
454	20240430	134800	469406365	4175	4175	4175	4175	0
455	20240430	134700	469406365	4175	4175	4175	4175	0
456	20240430	134600	469406365	4175	4175	4175	4175	100
457	20240430	134500	468988865	4175	4170	4175	4170	1508
458	20240430	134400	462700465	4160	4160	4170	4160	6227
459	20240430	134300	436740445	4160	4160	4160	4160	0
460	20240430	134200	436740445	4160	4160	4160	4160	0
461	20240430	134100	436740445	4160	4160	4160	4160	1
462	20240430	134000	436736285	4160	4160	4160	4160	0
463	20240430	133900	436736285	4160	4160	4160	4160	0
464	20240430	133800	436736285	4160	4160	4160	4160	1
465	20240430	133700	436732125	4165	4165	4165	4165	258
466	20240430	133600	435657555	4165	4160	4165	4160	342
467	20240430	133500	434234830	4160	4160	4160	4160	120
468	20240430	133400	433735630	4160	4165	4165	4160	201
469	20240430	133300	432899465	4160	4160	4160	4160	284
470	20240430	133200	431718025	4160	4160	4160	4160	0
471	20240430	133100	431718025	4160	4155	4160	4155	211
472	20240430	133000	430841315	4160	4160	4160	4160	0
473	20240430	132900	430841315	4160	4160	4160	4160	0
474	20240430	132800	430841315	4160	4160	4160	4160	0
475	20240430	132700	430841315	4160	4160	4160	4160	669
476	20240430	132600	428058275	4165	4165	4165	4165	0
477	20240430	132500	428058275	4165	4165	4165	4165	0
478	20240430	132400	428058275	4165	4165	4165	4165	0
479	20240430	132300	428058275	4165	4170	4170	4165	110
480	20240430	132200	427600120	4165	4165	4165	4165	444
481	20240430	132100	425750860	4165	4165	4165	4165	161
482	20240430	132000	425080295	4165	4165	4165	4165	143
483	20240430	131900	424484700	4165	4165	4165	4160	501
484	20240430	131800	422399035	4165	4160	4165	4160	11
485	20240430	131700	422353270	4160	4165	4165	4160	451
486	20240430	131600	420475110	4165	4160	4165	4160	1601
487	20240430	131500	413806950	4165	4165	4165	4165	18
488	20240430	131400	413731980	4165	4155	4165	4155	21
489	20240430	131300	413644715	4155	4155	4155	4155	10
490	20240430	131200	413603165	4155	4155	4155	4155	300
491	20240430	131100	412356665	4165	4165	4165	4165	0
492	20240430	131000	412356665	4165	4165	4165	4165	1
493	20240430	130900	412352500	4155	4155	4155	4155	0
494	20240430	130800	412352500	4155	4155	4155	4155	2
495	20240430	130700	412344190	4155	4155	4155	4155	32
496	20240430	130600	412211230	4165	4165	4165	4165	0
497	20240430	130500	412211230	4165	4165	4165	4165	1806
498	20240430	130400	404689240	4165	4165	4165	4165	0
499	20240430	130300	404689240	4165	4165	4165	4165	0
500	20240430	130200	404689240	4165	4155	4165	4155	5
501	20240430	130100	404668455	4150	4150	4150	4150	0
502	20240430	130000	404668455	4150	4150	4150	4150	0
503	20240430	125900	404668455	4150	4150	4150	4150	64
504	20240430	125800	404402855	4165	4165	4165	4165	0
505	20240430	125700	404402855	4165	4165	4165	4165	0
506	20240430	125600	404402855	4165	4165	4165	4165	11
507	20240430	125500	404357040	4160	4160	4160	4160	4
508	20240430	125400	404340400	4165	4165	4165	4165	0
509	20240430	125300	404340400	4165	4165	4165	4165	0
510	20240430	125200	404340400	4165	4165	4165	4165	0
511	20240430	125100	404340400	4165	4165	4165	4165	1
512	20240430	125000	404336235	4150	4150	4150	4150	1120
513	20240430	124900	399688235	4150	4155	4155	4150	276
514	20240430	124800	398542685	4155	4155	4155	4155	10
515	20240430	124700	398501135	4165	4165	4165	4165	0
516	20240430	124600	398501135	4165	4160	4165	4160	1500
517	20240430	124500	392256065	4160	4150	4160	4150	501
518	20240430	124400	390176905	4160	4160	4160	4160	1390
519	20240430	124300	384394505	4160	4155	4160	4155	506
520	20240430	124200	382292070	4155	4145	4155	4145	80
521	20240430	124100	381960270	4145	4145	4145	4145	60
522	20240430	124000	381711570	4160	4160	4160	4160	297
523	20240430	123900	380476050	4165	4165	4165	4160	107
524	20240430	123800	380030920	4160	4160	4160	4160	98
525	20240430	123700	379623240	4160	4160	4160	4160	2
526	20240430	123600	379614920	4155	4160	4160	4155	167
527	20240430	123500	378920205	4160	4160	4160	4160	300
528	20240430	123400	377672205	4160	4160	4160	4160	1
529	20240430	123300	377668045	4145	4145	4145	4145	500
530	20240430	123200	375595545	4155	4155	4155	4155	1
531	20240430	123100	375591390	4140	4155	4155	4140	142
532	20240430	123000	375002830	4155	4155	4155	4155	58
533	20240430	122900	374761840	4155	4140	4155	4140	3
534	20240430	122800	374749405	4155	4155	4155	4155	0
535	20240430	122700	374749405	4155	4155	4155	4155	0
536	20240430	122600	374749405	4155	4145	4155	4145	201
537	20240430	122500	373916250	4140	4140	4140	4140	4
538	20240430	122400	373899690	4140	4140	4140	4140	118
539	20240430	122300	373411170	4140	4140	4140	4140	3
540	20240430	122200	373398750	4140	4140	4140	4140	3
541	20240430	122100	373386330	4160	4160	4160	4160	0
542	20240430	122000	373386330	4160	4160	4160	4160	0
543	20240430	121900	373386330	4160	4160	4160	4160	0
544	20240430	121800	373386330	4160	4160	4160	4160	0
545	20240430	121700	373386330	4160	4160	4160	4160	0
546	20240430	121600	373386330	4160	4160	4160	4160	0
547	20240430	121500	373386330	4160	4160	4160	4160	0
548	20240430	121400	373386330	4160	4160	4160	4160	0
549	20240430	121300	373386330	4160	4160	4160	4160	40
550	20240430	121200	373219930	4160	4160	4160	4160	0
551	20240430	121100	373219930	4160	4155	4160	4145	284
552	20240430	121000	372041755	4155	4155	4155	4155	1
553	20240430	120900	372037600	4155	4155	4155	4155	120
554	20240430	120800	371539000	4155	4155	4155	4155	100
555	20240430	120700	371123500	4160	4160	4160	4160	25
556	20240430	120600	371019500	4160	4160	4160	4160	0
557	20240430	120500	371019500	4160	4160	4160	4160	40
558	20240430	120400	370853100	4160	4160	4160	4160	50
559	20240430	120300	370645100	4150	4150	4150	4150	0
560	20240430	120200	370645100	4150	4150	4150	4150	50
561	20240430	120100	370437600	4150	4150	4150	4150	0
562	20240430	120000	370437600	4150	4150	4150	4150	0
563	20240430	115900	370437600	4150	4170	4180	4150	2197
564	20240430	115800	361266205	4170	4170	4170	4170	500
565	20240430	115700	359181205	4170	4165	4170	4165	2011
566	20240430	115600	350805340	4165	4165	4165	4165	0
567	20240430	115500	350805340	4165	4165	4165	4165	0
568	20240430	115400	350805340	4165	4165	4165	4165	0
569	20240430	115300	350805340	4165	4165	4165	4165	0
570	20240430	115200	350805340	4165	4170	4170	4165	84
571	20240430	115100	350455430	4175	4170	4175	4170	184
572	20240430	115000	349687560	4170	4170	4170	4170	300
573	20240430	114900	348436560	4175	4130	4175	4130	19405
574	20240430	114800	267743120	4130	4130	4130	4130	50
575	20240430	114700	267536620	4130	4130	4130	4130	0
576	20240430	114600	267536620	4130	4130	4130	4130	0
577	20240430	114500	267536620	4130	4130	4130	4130	0
578	20240430	114400	267536620	4130	4130	4130	4130	100
579	20240430	114300	267123620	4130	4130	4130	4130	159
580	20240430	114200	266466950	4125	4125	4125	4125	0
581	20240430	114100	266466950	4125	4125	4125	4125	0
582	20240430	114000	266466950	4125	4125	4125	4125	0
583	20240430	113900	266466950	4125	4125	4125	4125	0
584	20240430	113800	266466950	4125	4125	4125	4125	0
585	20240430	113700	266466950	4125	4125	4125	4125	0
586	20240430	113600	266466950	4125	4130	4130	4125	107
587	20240430	113500	266025075	4130	4130	4130	4130	0
588	20240430	113400	266025075	4130	4130	4130	4130	0
589	20240430	113300	266025075	4130	4130	4130	4130	0
590	20240430	113200	266025075	4130	4135	4135	4130	93
591	20240430	113100	265640950	4145	4145	4145	4145	0
592	20240430	113000	265640950	4145	4145	4145	4145	0
593	20240430	112900	265640950	4145	4145	4145	4145	0
594	20240430	112800	265640950	4145	4135	4145	4135	312
595	20240430	112700	264349830	4135	4135	4135	4135	0
596	20240430	112600	264349830	4135	4135	4135	4135	0
597	20240430	112500	264349830	4135	4135	4135	4135	1
598	20240430	112400	264345695	4140	4140	4140	4140	10
599	20240430	112300	264304295	4145	4145	4145	4145	0
600	20240430	112200	264304295	4145	4145	4145	4145	0
601	20240430	112100	264304295	4145	4145	4145	4145	0
602	20240430	112000	264304295	4145	4145	4145	4145	0
603	20240430	111900	264304295	4145	4140	4145	4140	600
604	20240430	111800	261818495	4140	4140	4140	4140	500
605	20240430	111700	259748495	4135	4135	4135	4135	15
606	20240430	111600	259686470	4135	4135	4135	4135	0
607	20240430	111500	259686470	4135	4135	4135	4135	0
608	20240430	111400	259686470	4135	4135	4135	4135	3
609	20240430	111300	259674065	4135	4130	4135	4130	812
610	20240430	111200	256318865	4130	4130	4130	4130	1
611	20240430	111100	256314735	4130	4130	4130	4130	0
612	20240430	111000	256314735	4130	4130	4130	4130	0
613	20240430	110900	256314735	4130	4130	4130	4130	36
614	20240430	110800	256166055	4130	4130	4130	4130	0
615	20240430	110700	256166055	4130	4130	4130	4130	10
616	20240430	110600	256124755	4130	4130	4130	4130	159
617	20240430	110500	255468085	4120	4125	4125	4120	100
618	20240430	110400	255055610	4125	4120	4125	4120	2010
619	20240430	110300	246774385	4120	4120	4120	4120	1000
620	20240430	110200	242654385	4130	4130	4130	4130	25
621	20240430	110100	242551135	4120	4125	4125	4120	224
622	20240430	110000	241627330	4125	4125	4125	4125	2060
623	20240430	105900	233129830	4125	4125	4125	4125	0
624	20240430	105800	233129830	4125	4125	4125	4125	0
625	20240430	105700	233129830	4125	4140	4140	4125	2
626	20240430	105600	233121565	4130	4130	4130	4130	500
627	20240430	105500	231056565	4140	4140	4140	4140	100
628	20240430	105400	230642565	4140	4140	4140	4140	2
629	20240430	105300	230634285	4125	4125	4125	4125	6
630	20240430	105200	230609535	4140	4140	4140	4140	1
631	20240430	105100	230605395	4130	4130	4130	4130	0
632	20240430	105000	230605395	4130	4130	4130	4130	0
633	20240430	104900	230605395	4130	4145	4145	4130	721
634	20240430	104800	227627650	4130	4140	4140	4130	14
635	20240430	104700	227569700	4140	4140	4140	4140	320
636	20240430	104600	226244900	4130	4130	4130	4130	0
637	20240430	104500	226244900	4130	4130	4130	4130	0
638	20240430	104400	226244900	4130	4130	4130	4130	604
639	20240430	104300	223750380	4140	4140	4140	4140	0
640	20240430	104200	223750380	4140	4145	4145	4140	77
641	20240430	104100	223431515	4145	4145	4145	4145	321
642	20240430	104000	222100970	4145	4140	4145	4140	130
643	20240430	103900	221562170	4145	4145	4145	4145	0
644	20240430	103800	221562170	4145	4145	4145	4145	1
645	20240430	103700	221558025	4130	4130	4130	4130	10
646	20240430	103600	221516725	4130	4130	4130	4130	0
647	20240430	103500	221516725	4130	4130	4130	4130	4
648	20240430	103400	221500205	4130	4130	4130	4130	1320
649	20240430	103300	216048605	4130	4130	4130	4130	0
650	20240430	103200	216048605	4130	4130	4130	4130	476
651	20240430	103100	214082725	4145	4145	4145	4145	0
652	20240430	103000	214082725	4145	4145	4145	4145	1
653	20240430	102900	214078580	4145	4140	4145	4140	700
654	20240430	102800	211177970	4130	4130	4130	4130	0
655	20240430	102700	211177970	4130	4135	4135	4130	4548
656	20240430	102600	192387820	4140	4140	4140	4140	0
657	20240430	102500	192387820	4140	4140	4145	4140	610
658	20240430	102400	189861920	4140	4140	4140	4140	20
659	20240430	102300	189779120	4140	4140	4140	4140	0
660	20240430	102200	189779120	4140	4140	4140	4140	40
661	20240430	102100	189613520	4145	4135	4145	4135	2550
662	20240430	102000	179053520	4135	4135	4135	4135	13
663	20240430	101900	178999765	4130	4130	4130	4130	0
664	20240430	101800	178999765	4130	4130	4130	4130	100
665	20240430	101700	178586765	4125	4125	4125	4125	1
666	20240430	101600	178582640	4125	4125	4125	4125	48
667	20240430	101500	178384640	4125	4125	4125	4125	1
668	20240430	101400	178380515	4130	4130	4130	4130	0
669	20240430	101300	178380515	4130	4130	4135	4130	1064
670	20240430	101200	173984125	4130	4130	4130	4130	0
671	20240430	101100	173984125	4130	4130	4130	4130	1
672	20240430	101000	173979995	4130	4130	4130	4130	154
673	20240430	100900	173343975	4130	4130	4130	4130	0
674	20240430	100800	173343975	4130	4130	4130	4130	0
675	20240430	100700	173343975	4130	4130	4130	4130	717
676	20240430	100600	170382765	4130	4130	4130	4130	253
677	20240430	100500	169337875	4140	4140	4140	4140	0
678	20240430	100400	169337875	4140	4140	4140	4140	0
679	20240430	100300	169337875	4140	4140	4140	4140	0
680	20240430	100200	169337875	4140	4125	4140	4125	7
681	20240430	100100	169308980	4125	4125	4125	4125	100
682	20240430	100000	168896480	4135	4135	4135	4135	198
683	20240430	095900	168077750	4135	4135	4135	4135	2
684	20240430	095800	168069480	4140	4140	4140	4140	0
685	20240430	095700	168069480	4140	4125	4140	4125	254
686	20240430	095600	167021670	4125	4125	4125	4125	715
687	20240430	095500	164072295	4125	4125	4125	4125	200
688	20240430	095400	163247295	4140	4140	4140	4140	500
689	20240430	095300	161177295	4135	4135	4135	4135	0
690	20240430	095200	161177295	4135	4135	4135	4135	0
691	20240430	095100	161177295	4135	4135	4135	4135	420
692	20240430	095000	159440595	4135	4135	4135	4135	0
693	20240430	094900	159440595	4135	4135	4135	4135	2
694	20240430	094800	159432325	4135	4135	4135	4135	10
695	20240430	094700	159390975	4135	4135	4135	4135	5
696	20240430	094600	159370300	4130	4130	4130	4130	0
697	20240430	094500	159370300	4130	4120	4130	4120	15
698	20240430	094400	159308425	4120	4145	4145	4120	5939
699	20240430	094300	134806180	4145	4140	4145	4140	1730
700	20240430	094200	127638905	4135	4135	4135	4135	5
701	20240430	094100	127618230	4145	4145	4145	4145	0
702	20240430	094000	127618230	4145	4135	4145	4120	2662
703	20240430	093900	116625655	4135	4135	4135	4135	0
704	20240430	093800	116625655	4135	4135	4135	4135	189
705	20240430	093700	115844140	4135	4135	4135	4135	20
706	20240430	093600	115761440	4150	4150	4150	4150	0
707	20240430	093500	115761440	4150	4150	4150	4150	0
708	20240430	093400	115761440	4150	4150	4150	4150	0
709	20240430	093300	115761440	4150	4150	4150	4150	0
710	20240430	093200	115761440	4150	4150	4150	4150	500
711	20240430	093100	113686440	4150	4150	4150	4150	0
712	20240430	093000	113686440	4150	4135	4150	4135	140
713	20240430	092900	113107525	4155	4155	4155	4155	0
714	20240430	092800	113107525	4155	4155	4155	4155	500
715	20240430	092700	111030025	4155	4140	4155	4140	124
716	20240430	092600	110516650	4155	4155	4155	4155	0
717	20240430	092500	110516650	4155	4155	4155	4155	1
718	20240430	092400	110512495	4130	4130	4130	4130	219
719	20240430	092300	109608025	4155	4160	4160	4155	3477
720	20240430	092200	95160335	4160	4155	4160	4155	98
721	20240430	092100	94752705	4155	4165	4165	4155	1352
722	20240430	092000	89128440	4170	4165	4170	4165	1121
723	20240430	091900	84453995	4170	4160	4170	4160	2000
724	20240430	091800	76115125	4160	4160	4160	4160	30
725	20240430	091700	75990325	4160	4160	4170	4160	2004
726	20240430	091600	67634295	4160	4155	4170	4155	4207
727	20240430	091500	50127500	4150	4130	4150	4130	3432
728	20240430	091400	35885400	4150	4145	4150	4145	1221
729	20240430	091300	30818625	4130	4125	4150	4125	4967
730	20240430	091200	10283090	4120	4120	4120	4120	209
731	20240430	091100	9422010	4125	4120	4125	4120	577
732	20240430	091000	7042435	4115	4115	4115	4110	613
733	20240430	090900	4520440	4110	4105	4110	4105	206
734	20240430	090800	3673860	4110	4110	4110	4110	0
735	20240430	090700	3673860	4110	4105	4110	4105	35
736	20240430	090600	3530110	4105	4105	4105	4105	1
737	20240430	090500	3526005	4100	4100	4100	4100	20
738	20240430	090400	3444005	4105	4100	4105	4100	210
739	20240430	090300	2583000	4100	4100	4100	4100	124
740	20240430	090200	2074600	4100	4100	4100	4100	292
741	20240430	090100	877400	4100	4100	4100	4100	0
742	20240430	090000	877400	4100	4100	4100	4100	214