KissMeData/104540/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	201100	224398120	9220	9220	9220	9220	1066
3	20240430	201000	224398120	9220	9220	9220	9220	0
4	20240430	200900	224398120	9220	9220	9220	9220	0
5	20240430	200800	224398120	9220	9220	9220	9220	0
6	20240430	200700	224398120	9220	9220	9220	9220	0
7	20240430	200600	224398120	9220	9220	9220	9220	0
8	20240430	200500	224398120	9220	9220	9220	9220	0
9	20240430	200400	224398120	9220	9220	9220	9220	0
10	20240430	200300	224398120	9220	9220	9220	9220	0
11	20240430	200200	224398120	9220	9220	9220	9220	0
12	20240430	200100	224398120	9220	9220	9220	9220	0
13	20240430	200000	224398120	9220	9220	9220	9220	0
14	20240430	195900	224398120	9220	9220	9220	9220	0
15	20240430	195800	224398120	9220	9220	9220	9220	0
16	20240430	195700	224398120	9220	9220	9220	9220	0
17	20240430	195600	224398120	9220	9220	9220	9220	0
18	20240430	195500	224398120	9220	9220	9220	9220	0
19	20240430	195400	224398120	9220	9220	9220	9220	0
20	20240430	195300	224398120	9220	9220	9220	9220	0
21	20240430	195200	224398120	9220	9220	9220	9220	0
22	20240430	195100	224398120	9220	9220	9220	9220	0
23	20240430	195000	224398120	9220	9220	9220	9220	0
24	20240430	194900	224398120	9220	9220	9220	9220	0
25	20240430	194800	224398120	9220	9220	9220	9220	0
26	20240430	194700	224398120	9220	9220	9220	9220	0
27	20240430	194600	224398120	9220	9220	9220	9220	0
28	20240430	194500	224398120	9220	9220	9220	9220	0
29	20240430	194400	224398120	9220	9220	9220	9220	0
30	20240430	194300	224398120	9220	9220	9220	9220	0
31	20240430	194200	224398120	9220	9220	9220	9220	0
32	20240430	194100	224398120	9220	9220	9220	9220	1066
33	20240430	194000	224398120	9220	9220	9220	9220	0
34	20240430	193900	224398120	9220	9220	9220	9220	0
35	20240430	193800	224398120	9220	9220	9220	9220	0
36	20240430	193700	224398120	9220	9220	9220	9220	0
37	20240430	193600	224398120	9220	9220	9220	9220	0
38	20240430	193500	224398120	9220	9220	9220	9220	0
39	20240430	193400	224398120	9220	9220	9220	9220	0
40	20240430	193300	224398120	9220	9220	9220	9220	0
41	20240430	193200	224398120	9220	9220	9220	9220	0
42	20240430	193100	224398120	9220	9220	9220	9220	0
43	20240430	193000	224398120	9220	9220	9220	9220	0
44	20240430	192900	224398120	9220	9220	9220	9220	0
45	20240430	192800	224398120	9220	9220	9220	9220	0
46	20240430	192700	224398120	9220	9220	9220	9220	0
47	20240430	192600	224398120	9220	9220	9220	9220	0
48	20240430	192500	224398120	9220	9220	9220	9220	0
49	20240430	192400	224398120	9220	9220	9220	9220	0
50	20240430	192300	224398120	9220	9220	9220	9220	0
51	20240430	192200	224398120	9220	9220	9220	9220	0
52	20240430	192100	224398120	9220	9220	9220	9220	0
53	20240430	192000	224398120	9220	9220	9220	9220	0
54	20240430	191900	224398120	9220	9220	9220	9220	0
55	20240430	191800	224398120	9220	9220	9220	9220	0
56	20240430	191700	224398120	9220	9220	9220	9220	0
57	20240430	191600	224398120	9220	9220	9220	9220	0
58	20240430	191500	224398120	9220	9220	9220	9220	0
59	20240430	191400	224398120	9220	9220	9220	9220	0
60	20240430	191300	224398120	9220	9220	9220	9220	0
61	20240430	191200	224398120	9220	9220	9220	9220	0
62	20240430	191100	224398120	9220	9220	9220	9220	1066
63	20240430	191000	224398120	9220	9220	9220	9220	0
64	20240430	190900	224398120	9220	9220	9220	9220	0
65	20240430	190800	224398120	9220	9220	9220	9220	0
66	20240430	190700	224398120	9220	9220	9220	9220	0
67	20240430	190600	224398120	9220	9220	9220	9220	0
68	20240430	190500	224398120	9220	9220	9220	9220	0
69	20240430	190400	224398120	9220	9220	9220	9220	0
70	20240430	190300	224398120	9220	9220	9220	9220	0
71	20240430	190200	224398120	9220	9220	9220	9220	0
72	20240430	190100	224398120	9220	9220	9220	9220	0
73	20240430	190000	224398120	9220	9220	9220	9220	0
74	20240430	185900	224398120	9220	9220	9220	9220	0
75	20240430	185800	224398120	9220	9220	9220	9220	0
76	20240430	185700	224398120	9220	9220	9220	9220	0
77	20240430	185600	224398120	9220	9220	9220	9220	0
78	20240430	185500	224398120	9220	9220	9220	9220	0
79	20240430	185400	224398120	9220	9220	9220	9220	0
80	20240430	185300	224398120	9220	9220	9220	9220	0
81	20240430	185200	224398120	9220	9220	9220	9220	0
82	20240430	185100	224398120	9220	9220	9220	9220	0
83	20240430	185000	224398120	9220	9220	9220	9220	0
84	20240430	184900	224398120	9220	9220	9220	9220	0
85	20240430	184800	224398120	9220	9220	9220	9220	0
86	20240430	184700	224398120	9220	9220	9220	9220	0
87	20240430	184600	224398120	9220	9220	9220	9220	0
88	20240430	184500	224398120	9220	9220	9220	9220	0
89	20240430	184400	224398120	9220	9220	9220	9220	0
90	20240430	184300	224398120	9220	9220	9220	9220	0
91	20240430	184200	224398120	9220	9220	9220	9220	0
92	20240430	184100	224398120	9220	9220	9220	9220	1066
93	20240430	184000	224398120	9220	9220	9220	9220	0
94	20240430	183900	224398120	9220	9220	9220	9220	0
95	20240430	183800	224398120	9220	9220	9220	9220	0
96	20240430	183700	224398120	9220	9220	9220	9220	0
97	20240430	183600	224398120	9220	9220	9220	9220	0
98	20240430	183500	224398120	9220	9220	9220	9220	0
99	20240430	183400	224398120	9220	9220	9220	9220	0
100	20240430	183300	224398120	9220	9220	9220	9220	0
101	20240430	183200	224398120	9220	9220	9220	9220	0
102	20240430	183100	224398120	9220	9220	9220	9220	0
103	20240430	183000	224398120	9220	9220	9220	9220	0
104	20240430	182900	224398120	9220	9220	9220	9220	0
105	20240430	182800	224398120	9220	9220	9220	9220	0
106	20240430	182700	224398120	9220	9220	9220	9220	0
107	20240430	182600	224398120	9220	9220	9220	9220	0
108	20240430	182500	224398120	9220	9220	9220	9220	0
109	20240430	182400	224398120	9220	9220	9220	9220	0
110	20240430	182300	224398120	9220	9220	9220	9220	0
111	20240430	182200	224398120	9220	9220	9220	9220	0
112	20240430	182100	224398120	9220	9220	9220	9220	0
113	20240430	182000	224398120	9220	9220	9220	9220	0
114	20240430	181900	224398120	9220	9220	9220	9220	0
115	20240430	181800	224398120	9220	9220	9220	9220	0
116	20240430	181700	224398120	9220	9220	9220	9220	0
117	20240430	181600	224398120	9220	9220	9220	9220	0
118	20240430	181500	224398120	9220	9220	9220	9220	0
119	20240430	181400	224398120	9220	9220	9220	9220	0
120	20240430	181300	224398120	9220	9220	9220	9220	0
121	20240430	181200	224398120	9220	9220	9220	9220	0
122	20240430	181100	224398120	9220	9220	9220	9220	1066
123	20240430	181000	224398120	9220	9220	9220	9220	0
124	20240430	180900	224398120	9220	9220	9220	9220	0
125	20240430	180800	224398120	9220	9220	9220	9220	0
126	20240430	180700	224398120	9220	9220	9220	9220	0
127	20240430	180600	224398120	9220	9220	9220	9220	0
128	20240430	180500	224398120	9220	9220	9220	9220	0
129	20240430	180400	224398120	9220	9220	9220	9220	0
130	20240430	180300	224398120	9220	9220	9220	9220	0
131	20240430	180200	224398120	9220	9220	9220	9220	0
132	20240430	180100	224398120	9220	9220	9220	9220	0
133	20240430	180000	224398120	9220	9220	9220	9220	0
134	20240430	175900	224398120	9220	9220	9220	9220	0
135	20240430	175800	224398120	9220	9220	9220	9220	0
136	20240430	175700	224398120	9220	9220	9220	9220	0
137	20240430	175600	224398120	9220	9220	9220	9220	0
138	20240430	175500	224398120	9220	9220	9220	9220	0
139	20240430	175400	224398120	9220	9220	9220	9220	0
140	20240430	175300	224398120	9220	9220	9220	9220	0
141	20240430	175200	224398120	9220	9220	9220	9220	0
142	20240430	175100	224398120	9220	9220	9220	9220	0
143	20240430	175000	224398120	9220	9220	9220	9220	0
144	20240430	174900	224398120	9220	9220	9220	9220	0
145	20240430	174800	224398120	9220	9220	9220	9220	0
146	20240430	174700	224398120	9220	9220	9220	9220	0
147	20240430	174600	224398120	9220	9220	9220	9220	0
148	20240430	174500	224398120	9220	9220	9220	9220	0
149	20240430	174400	224398120	9220	9220	9220	9220	0
150	20240430	174300	224398120	9220	9220	9220	9220	0
151	20240430	174200	224398120	9220	9220	9220	9220	0
152	20240430	174100	224398120	9220	9220	9220	9220	1066
153	20240430	174000	224398120	9220	9220	9220	9220	0
154	20240430	173900	224398120	9220	9220	9220	9220	0
155	20240430	173800	224398120	9220	9220	9220	9220	0
156	20240430	173700	224398120	9220	9220	9220	9220	0
157	20240430	173600	224398120	9220	9220	9220	9220	0
158	20240430	173500	224398120	9220	9220	9220	9220	0
159	20240430	173400	224398120	9220	9220	9220	9220	0
160	20240430	173300	224398120	9220	9220	9220	9220	0
161	20240430	173200	224398120	9220	9220	9220	9220	0
162	20240430	173100	224398120	9220	9220	9220	9220	0
163	20240430	173000	224398120	9220	9220	9220	9220	0
164	20240430	172900	224398120	9220	9220	9220	9220	0
165	20240430	172800	224398120	9220	9220	9220	9220	0
166	20240430	172700	224398120	9220	9220	9220	9220	0
167	20240430	172600	224398120	9220	9220	9220	9220	0
168	20240430	172500	224398120	9220	9220	9220	9220	0
169	20240430	172400	224398120	9220	9220	9220	9220	0
170	20240430	172300	224398120	9220	9220	9220	9220	0
171	20240430	172200	224398120	9220	9220	9220	9220	0
172	20240430	172100	224398120	9220	9220	9220	9220	0
173	20240430	172000	224398120	9220	9220	9220	9220	0
174	20240430	171900	224398120	9220	9220	9220	9220	0
175	20240430	171800	224398120	9220	9220	9220	9220	0
176	20240430	171700	224398120	9220	9220	9220	9220	0
177	20240430	171600	224398120	9220	9220	9220	9220	0
178	20240430	171500	224398120	9220	9220	9220	9220	0
179	20240430	171400	224398120	9220	9220	9220	9220	0
180	20240430	171300	224398120	9220	9220	9220	9220	0
181	20240430	171200	224398120	9220	9220	9220	9220	0
182	20240430	171100	224398120	9220	9220	9220	9220	1066
183	20240430	171000	224398120	9220	9220	9220	9220	0
184	20240430	170900	224398120	9220	9220	9220	9220	0
185	20240430	170800	224398120	9220	9220	9220	9220	0
186	20240430	170700	224398120	9220	9220	9220	9220	0
187	20240430	170600	224398120	9220	9220	9220	9220	0
188	20240430	170500	224398120	9220	9220	9220	9220	0
189	20240430	170400	224398120	9220	9220	9220	9220	0
190	20240430	170300	224398120	9220	9220	9220	9220	0
191	20240430	170200	224398120	9220	9220	9220	9220	0
192	20240430	170100	224398120	9220	9220	9220	9220	0
193	20240430	170000	224398120	9220	9220	9220	9220	0
194	20240430	165900	224398120	9220	9220	9220	9220	0
195	20240430	165800	224398120	9220	9220	9220	9220	0
196	20240430	165700	224398120	9220	9220	9220	9220	0
197	20240430	165600	224398120	9220	9220	9220	9220	0
198	20240430	165500	224398120	9220	9220	9220	9220	0
199	20240430	165400	224398120	9220	9220	9220	9220	0
200	20240430	165300	224398120	9220	9220	9220	9220	0
201	20240430	165200	224398120	9220	9220	9220	9220	0
202	20240430	165100	224398120	9220	9220	9220	9220	0
203	20240430	165000	224398120	9220	9220	9220	9220	0
204	20240430	164900	224398120	9220	9220	9220	9220	0
205	20240430	164800	224398120	9220	9220	9220	9220	0
206	20240430	164700	224398120	9220	9220	9220	9220	0
207	20240430	164600	224398120	9220	9220	9220	9220	0
208	20240430	164500	224398120	9220	9220	9220	9220	0
209	20240430	164400	224398120	9220	9220	9220	9220	0
210	20240430	164300	224398120	9220	9220	9220	9220	0
211	20240430	164200	224398120	9220	9220	9220	9220	0
212	20240430	164100	224398120	9220	9220	9220	9220	1066
213	20240430	164000	224398120	9220	9220	9220	9220	0
214	20240430	163900	224398120	9220	9220	9220	9220	0
215	20240430	163800	224398120	9220	9220	9220	9220	0
216	20240430	163700	224398120	9220	9220	9220	9220	0
217	20240430	163600	224398120	9220	9220	9220	9220	0
218	20240430	163500	224398120	9220	9220	9220	9220	0
219	20240430	163400	224398120	9220	9220	9220	9220	0
220	20240430	163300	224398120	9220	9220	9220	9220	0
221	20240430	163200	224398120	9220	9220	9220	9220	0
222	20240430	163100	224398120	9220	9220	9220	9220	0
223	20240430	163000	224398120	9220	9220	9220	9220	0
224	20240430	162900	224398120	9220	9220	9220	9220	0
225	20240430	162800	224398120	9220	9220	9220	9220	0
226	20240430	162700	224398120	9220	9220	9220	9220	0
227	20240430	162600	224398120	9220	9220	9220	9220	0
228	20240430	162500	224398120	9220	9220	9220	9220	0
229	20240430	162400	224398120	9220	9220	9220	9220	0
230	20240430	162300	224398120	9220	9220	9220	9220	0
231	20240430	162200	224398120	9220	9220	9220	9220	0
232	20240430	162100	224398120	9220	9220	9220	9220	0
233	20240430	162000	224398120	9220	9220	9220	9220	0
234	20240430	161900	224398120	9220	9220	9220	9220	0
235	20240430	161800	224398120	9220	9220	9220	9220	0
236	20240430	161700	224398120	9220	9220	9220	9220	0
237	20240430	161600	224398120	9220	9220	9220	9220	0
238	20240430	161500	224398120	9220	9220	9220	9220	0
239	20240430	161400	224398120	9220	9220	9220	9220	0
240	20240430	161300	224398120	9220	9220	9220	9220	0
241	20240430	161200	224398120	9220	9220	9220	9220	0
242	20240430	161100	224398120	9220	9220	9220	9220	1066
243	20240430	161000	224398120	9220	9220	9220	9220	0
244	20240430	160900	224398120	9220	9220	9220	9220	0
245	20240430	160800	224398120	9220	9220	9220	9220	0
246	20240430	160700	224398120	9220	9220	9220	9220	0
247	20240430	160600	224398120	9220	9220	9220	9220	0
248	20240430	160500	224398120	9220	9220	9220	9220	0
249	20240430	160400	224398120	9220	9220	9220	9220	0
250	20240430	160300	224398120	9220	9220	9220	9220	0
251	20240430	160200	224398120	9220	9220	9220	9220	0
252	20240430	160100	224398120	9220	9220	9220	9220	0
253	20240430	160000	224398120	9220	9220	9220	9220	0
254	20240430	155900	224398120	9220	9220	9220	9220	0
255	20240430	155800	224398120	9220	9220	9220	9220	0
256	20240430	155700	224398120	9220	9220	9220	9220	0
257	20240430	155600	224398120	9220	9220	9220	9220	0
258	20240430	155500	224398120	9220	9220	9220	9220	0
259	20240430	155400	224398120	9220	9220	9220	9220	0
260	20240430	155300	224398120	9220	9220	9220	9220	0
261	20240430	155200	224398120	9220	9220	9220	9220	0
262	20240430	155100	224398120	9220	9220	9220	9220	0
263	20240430	155000	224398120	9220	9220	9220	9220	0
264	20240430	154900	224398120	9220	9220	9220	9220	0
265	20240430	154800	224398120	9220	9220	9220	9220	0
266	20240430	154700	224398120	9220	9220	9220	9220	0
267	20240430	154600	224398120	9220	9220	9220	9220	0
268	20240430	154500	224398120	9220	9220	9220	9220	0
269	20240430	154400	224398120	9220	9220	9220	9220	0
270	20240430	154300	224398120	9220	9220	9220	9220	0
271	20240430	154200	224398120	9220	9220	9220	9220	0
272	20240430	154100	224398120	9220	9220	9220	9220	1066
273	20240430	154000	224398120	9220	9220	9220	9220	0
274	20240430	153900	224398120	9220	9220	9220	9220	0
275	20240430	153800	224398120	9220	9220	9220	9220	0
276	20240430	153700	224398120	9220	9220	9220	9220	0
277	20240430	153600	224398120	9220	9220	9220	9220	0
278	20240430	153500	224398120	9220	9220	9220	9220	0
279	20240430	153400	224398120	9220	9220	9220	9220	0
280	20240430	153300	224398120	9220	9220	9220	9220	0
281	20240430	153200	224398120	9220	9220	9220	9220	0
282	20240430	153100	224398120	9220	9220	9220	9220	0
283	20240430	153000	224398120	9220	9220	9220	9220	1066
284	20240430	152900	214569600	9220	9220	9220	9220	0
285	20240430	152800	214569600	9220	9220	9220	9220	0
286	20240430	152700	214569600	9220	9220	9220	9220	0
287	20240430	152600	214569600	9220	9220	9220	9220	0
288	20240430	152500	214569600	9220	9220	9220	9220	0
289	20240430	152400	214569600	9220	9220	9220	9220	0
290	20240430	152300	214569600	9220	9220	9220	9220	0
291	20240430	152200	214569600	9220	9220	9220	9220	0
292	20240430	152100	214569600	9220	9220	9220	9220	0
293	20240430	152000	214569600	9220	9220	9220	9220	0
294	20240430	151900	214569600	9220	9230	9240	9220	326
295	20240430	151800	211563800	9240	9240	9240	9240	0
296	20240430	151700	211563800	9240	9240	9240	9240	6
297	20240430	151600	211508360	9230	9240	9240	9230	100
298	20240430	151500	210584760	9250	9230	9250	9230	51
299	20240430	151400	210114010	9230	9240	9240	9230	367
300	20240430	151300	206725700	9250	9250	9250	9250	6
301	20240430	151200	206670200	9230	9230	9230	9230	0
302	20240430	151100	206670200	9230	9240	9240	9230	138
303	20240430	151000	205395200	9250	9250	9250	9250	2
304	20240430	150900	205376700	9270	9270	9270	9270	0
305	20240430	150800	205376700	9270	9270	9270	9270	0
306	20240430	150700	205376700	9270	9270	9270	9270	0
307	20240430	150600	205376700	9270	9270	9270	9270	0
308	20240430	150500	205376700	9270	9270	9270	9270	0
309	20240430	150400	205376700	9270	9270	9270	9270	0
310	20240430	150300	205376700	9270	9270	9270	9270	0
311	20240430	150200	205376700	9270	9270	9270	9270	0
312	20240430	150100	205376700	9270	9270	9270	9270	97
313	20240430	150000	204477510	9270	9270	9270	9270	1
314	20240430	145900	204468240	9260	9260	9260	9260	0
315	20240430	145800	204468240	9260	9260	9260	9260	0
316	20240430	145700	204468240	9260	9260	9260	9260	30
317	20240430	145600	204190440	9260	9260	9260	9260	0
318	20240430	145500	204190440	9260	9260	9260	9260	0
319	20240430	145400	204190440	9260	9260	9260	9260	56
320	20240430	145300	203671880	9260	9250	9260	9250	11
321	20240430	145200	203570030	9270	9270	9270	9270	0
322	20240430	145100	203570030	9270	9270	9270	9270	0
323	20240430	145000	203570030	9270	9260	9270	9260	19
324	20240430	144900	203394080	9260	9260	9260	9260	0
325	20240430	144800	203394080	9260	9260	9260	9260	1
326	20240430	144700	203384820	9260	9260	9260	9260	0
327	20240430	144600	203384820	9260	9260	9260	9260	1
328	20240430	144500	203375560	9250	9250	9250	9250	38
329	20240430	144400	203024060	9250	9250	9250	9250	52
330	20240430	144300	202543060	9240	9240	9240	9240	0
331	20240430	144200	202543060	9240	9240	9240	9240	0
332	20240430	144100	202543060	9240	9240	9240	9240	238
333	20240430	144000	200343940	9260	9260	9260	9260	0
334	20240430	143900	200343940	9260	9260	9260	9250	174
335	20240430	143800	198734320	9270	9270	9270	9270	14
336	20240430	143700	198604540	9280	9280	9280	9280	0
337	20240430	143600	198604540	9280	9280	9280	9280	0
338	20240430	143500	198604540	9280	9280	9280	9280	0
339	20240430	143400	198604540	9280	9280	9280	9280	0
340	20240430	143300	198604540	9280	9280	9280	9280	0
341	20240430	143200	198604540	9280	9280	9280	9280	0
342	20240430	143100	198604540	9280	9280	9280	9280	0
343	20240430	143000	198604540	9280	9280	9280	9280	0
344	20240430	142900	198604540	9280	9280	9280	9280	0
345	20240430	142800	198604540	9280	9280	9280	9280	0
346	20240430	142700	198604540	9280	9280	9280	9280	3
347	20240430	142600	198576700	9280	9280	9280	9280	2
348	20240430	142500	198558140	9260	9260	9260	9260	0
349	20240430	142400	198558140	9260	9260	9260	9260	0
350	20240430	142300	198558140	9260	9260	9260	9260	0
351	20240430	142200	198558140	9260	9260	9260	9260	1
352	20240430	142100	198548880	9260	9260	9260	9260	0
353	20240430	142000	198548880	9260	9260	9260	9260	68
354	20240430	141900	197919200	9290	9290	9290	9290	19
355	20240430	141800	197742690	9300	9300	9300	9300	0
356	20240430	141700	197742690	9300	9300	9300	9300	0
357	20240430	141600	197742690	9300	9300	9300	9300	0
358	20240430	141500	197742690	9300	9300	9300	9300	0
359	20240430	141400	197742690	9300	9300	9300	9300	0
360	20240430	141300	197742690	9300	9300	9300	9300	0
361	20240430	141200	197742690	9300	9300	9300	9300	0
362	20240430	141100	197742690	9300	9300	9300	9300	0
363	20240430	141000	197742690	9300	9300	9300	9300	0
364	20240430	140900	197742690	9300	9290	9300	9290	50
365	20240430	140800	197277790	9280	9280	9280	9280	14
366	20240430	140700	197147870	9250	9250	9250	9250	6
367	20240430	140600	197092370	9280	9280	9280	9280	1
368	20240430	140500	197083090	9250	9250	9250	9250	94
369	20240430	140400	196213590	9300	9300	9300	9300	0
370	20240430	140300	196213590	9300	9300	9300	9300	1
371	20240430	140200	196204290	9260	9260	9260	9260	0
372	20240430	140100	196204290	9260	9260	9260	9260	200
373	20240430	140000	194352290	9240	9260	9260	9240	1423
374	20240430	135900	181198630	9260	9270	9270	9260	300
375	20240430	135800	178420250	9310	9300	9310	9300	1488
376	20240430	135700	164567460	9310	9260	9310	9260	1033
377	20240430	135600	154950630	9310	9310	9310	9310	105
378	20240430	135500	153973080	9250	9240	9300	9240	1259
379	20240430	135400	142304280	9240	9230	9240	9220	23
380	20240430	135300	142092060	9210	9210	9210	9210	0
381	20240430	135200	142092060	9210	9210	9210	9210	9
382	20240430	135100	142009170	9210	9210	9210	9210	8
383	20240430	135000	141935490	9230	9210	9230	9210	11
384	20240430	134900	141834150	9210	9210	9210	9210	0
385	20240430	134800	141834150	9210	9220	9220	9210	9
386	20240430	134700	141751250	9210	9210	9210	9210	109
387	20240430	134600	140747360	9210	9210	9210	9210	0
388	20240430	134500	140747360	9210	9230	9230	9210	9
389	20240430	134400	140664450	9210	9210	9210	9210	9
390	20240430	134300	140581560	9210	9210	9210	9210	8
391	20240430	134200	140507880	9230	9230	9230	9230	5
392	20240430	134100	140461730	9210	9210	9210	9210	9
393	20240430	134000	140378840	9220	9210	9220	9210	9
394	20240430	133900	140295940	9220	9220	9220	9220	18
395	20240430	133800	140129980	9210	9210	9210	9210	9
396	20240430	133700	140047090	9210	9210	9210	9210	8
397	20240430	133600	139973410	9210	9210	9210	9210	0
398	20240430	133500	139973410	9210	9210	9210	9210	9
399	20240430	133400	139890520	9210	9210	9210	9210	8
400	20240430	133300	139816840	9210	9210	9210	9210	22
401	20240430	133200	139614220	9210	9210	9210	9210	0
402	20240430	133100	139614220	9210	9210	9210	9210	8
403	20240430	133000	139540540	9210	9210	9210	9210	9
404	20240430	132900	139457650	9210	9210	9210	9210	0
405	20240430	132800	139457650	9210	9210	9210	9210	12
406	20240430	132700	139347130	9210	9210	9210	9210	9
407	20240430	132600	139264240	9250	9210	9250	9210	9
408	20240430	132500	139181310	9210	9210	9210	9210	0
409	20240430	132400	139181310	9210	9210	9210	9210	9
410	20240430	132300	139098420	9240	9210	9240	9210	12
411	20240430	132200	138987810	9210	9210	9210	9210	0
412	20240430	132100	138987810	9210	9210	9210	9210	8
413	20240430	132000	138914130	9210	9210	9210	9210	9
414	20240430	131900	138831240	9250	9250	9250	9250	0
415	20240430	131800	138831240	9250	9240	9250	9210	810
416	20240430	131700	131343590	9240	9210	9240	9210	10
417	20240430	131600	131251460	9230	9210	9230	9210	16
418	20240430	131500	131103940	9210	9210	9210	9210	0
419	20240430	131400	131103940	9210	9210	9210	9210	28
420	20240430	131300	130846060	9230	9230	9230	9230	3
421	20240430	131200	130818370	9230	9230	9230	9230	200
422	20240430	131100	128972370	9230	9230	9230	9210	11
423	20240430	131000	128871020	9200	9200	9200	9200	8
424	20240430	130900	128797420	9230	9200	9230	9200	11
425	20240430	130800	128696160	9210	9210	9210	9210	22
426	20240430	130700	128493540	9210	9210	9210	9210	8
427	20240430	130600	128419860	9200	9200	9200	9200	9
428	20240430	130500	128337060	9200	9200	9200	9200	0
429	20240430	130400	128337060	9200	9200	9200	9200	8
430	20240430	130300	128263460	9230	9200	9230	9200	10
431	20240430	130200	128171430	9200	9200	9200	9200	0
432	20240430	130100	128171430	9200	9200	9200	9200	8
433	20240430	130000	128097830	9200	9200	9200	9200	9
434	20240430	125900	128015030	9200	9200	9200	9200	8
435	20240430	125800	127941430	9200	9200	9200	9200	0
436	20240430	125700	127941430	9200	9200	9200	9200	39
437	20240430	125600	127582630	9200	9200	9200	9200	8
438	20240430	125500	127509030	9200	9200	9200	9200	0
439	20240430	125400	127509030	9200	9200	9200	9200	9
440	20240430	125300	127426230	9200	9210	9210	9200	28
441	20240430	125200	127168430	9210	9210	9210	9210	40
442	20240430	125100	126800030	9200	9200	9200	9200	1
443	20240430	125000	126790830	9200	9200	9200	9200	8
444	20240430	124900	126717230	9200	9200	9200	9200	16
445	20240430	124800	126570030	9200	9200	9200	9200	0
446	20240430	124700	126570030	9200	9200	9200	9200	8
447	20240430	124600	126496430	9210	9210	9210	9210	22
448	20240430	124500	126293810	9210	9210	9210	9210	263
449	20240430	124400	123871580	9220	9220	9220	9220	1
450	20240430	124300	123862360	9210	9210	9210	9210	9
451	20240430	124200	123779470	9210	9210	9210	9210	8
452	20240430	124100	123705790	9230	9230	9230	9230	10
453	20240430	124000	123613490	9200	9200	9200	9200	9
454	20240430	123900	123530690	9200	9200	9200	9200	8
455	20240430	123800	123457090	9200	9200	9200	9200	0
456	20240430	123700	123457090	9200	9200	9200	9200	9
457	20240430	123600	123374290	9200	9200	9200	9200	8
458	20240430	123500	123300690	9200	9210	9210	9200	29
459	20240430	123400	123033800	9200	9200	9200	9200	0
460	20240430	123300	123033800	9200	9200	9200	9200	8
461	20240430	123200	122960200	9200	9200	9200	9200	9
462	20240430	123100	122877400	9200	9200	9200	9200	0
463	20240430	123000	122877400	9200	9200	9200	9200	8
464	20240430	122900	122803800	9200	9200	9200	9200	9
465	20240430	122800	122721000	9200	9200	9200	9200	8
466	20240430	122700	122647400	9200	9200	9200	9200	0
467	20240430	122600	122647400	9200	9200	9200	9200	9
468	20240430	122500	122564600	9200	9200	9200	9200	8
469	20240430	122400	122491000	9200	9200	9200	9200	0
470	20240430	122300	122491000	9200	9200	9200	9200	9
471	20240430	122200	122408200	9200	9200	9230	9200	209
472	20240430	122100	120485370	9200	9200	9200	9200	0
473	20240430	122000	120485370	9200	9200	9200	9200	9
474	20240430	121900	120402570	9200	9200	9200	9200	8
475	20240430	121800	120328970	9200	9200	9200	9200	9
476	20240430	121700	120246170	9200	9200	9200	9200	0
477	20240430	121600	120246170	9200	9210	9210	9200	41
478	20240430	121500	119868640	9210	9210	9210	9210	76
479	20240430	121400	119168680	9210	9210	9210	9210	0
480	20240430	121300	119168680	9210	9210	9210	9210	9
481	20240430	121200	119085790	9210	9210	9210	9210	8
482	20240430	121100	119012110	9210	9210	9210	9210	9
483	20240430	121000	118929220	9210	9210	9210	9210	0
484	20240430	120900	118929220	9210	9210	9210	9210	8
485	20240430	120800	118855540	9210	9210	9210	9210	9
486	20240430	120700	118772650	9230	9230	9230	9230	0
487	20240430	120600	118772650	9230	9210	9230	9200	110
488	20240430	120500	117759590	9210	9210	9210	9210	109
489	20240430	120400	116755700	9210	9210	9210	9210	0
490	20240430	120300	116755700	9210	9210	9210	9210	8
491	20240430	120200	116682020	9200	9200	9200	9200	9
492	20240430	120100	116599220	9210	9210	9210	9210	8
493	20240430	120000	116525540	9210	9210	9210	9210	0
494	20240430	115900	116525540	9210	9210	9210	9210	16
495	20240430	115800	116378180	9210	9210	9210	9210	8
496	20240430	115700	116304500	9210	9210	9210	9210	0
497	20240430	115600	116304500	9210	9210	9210	9210	9
498	20240430	115500	116221610	9220	9220	9220	9220	331
499	20240430	115400	113169790	9220	9220	9220	9220	9
500	20240430	115300	113086810	9220	9220	9220	9220	0
501	20240430	115200	113086810	9220	9220	9220	9220	8
502	20240430	115100	113013050	9230	9220	9230	9220	15
503	20240430	115000	112874690	9240	9210	9240	9210	136
504	20240430	114900	111622100	9210	9210	9210	9210	8
505	20240430	114800	111548420	9210	9210	9210	9210	9
506	20240430	114700	111465530	9210	9210	9210	9210	0
507	20240430	114600	111465530	9210	9210	9210	9210	8
508	20240430	114500	111391850	9240	9220	9240	9220	19
509	20240430	114400	111216470	9240	9210	9240	9210	1126
510	20240430	114300	100826670	9210	9210	9210	9210	0
511	20240430	114200	100826670	9210	9210	9210	9210	9
512	20240430	114100	100743780	9210	9210	9210	9210	158
513	20240430	114000	99288600	9210	9210	9210	9210	210
514	20240430	113900	97354500	9210	9210	9210	9210	309
515	20240430	113800	94508610	9210	9210	9210	9210	188
516	20240430	113700	92777130	9210	9210	9210	9210	169
517	20240430	113600	91220640	9210	9210	9210	9210	0
518	20240430	113500	91220640	9210	9210	9210	9210	8
519	20240430	113400	91146960	9220	9210	9220	9210	20
520	20240430	113300	90962650	9210	9210	9210	9210	15
521	20240430	113200	90824500	9210	9210	9210	9210	8
522	20240430	113100	90750820	9210	9210	9210	9210	9
523	20240430	113000	90667930	9210	9210	9210	9210	0
524	20240430	112900	90667930	9210	9210	9210	9210	8
525	20240430	112800	90594250	9210	9210	9210	9210	9
526	20240430	112700	90511360	9210	9210	9210	9210	8
527	20240430	112600	90437680	9210	9210	9210	9210	0
528	20240430	112500	90437680	9210	9210	9210	9210	9
529	20240430	112400	90354790	9210	9210	9210	9210	8
530	20240430	112300	90281110	9210	9210	9210	9210	0
531	20240430	112200	90281110	9210	9210	9210	9210	9
532	20240430	112100	90198220	9210	9210	9210	9210	8
533	20240430	112000	90124540	9210	9210	9210	9210	9
534	20240430	111900	90041650	9210	9210	9210	9210	0
535	20240430	111800	90041650	9210	9210	9210	9210	8
536	20240430	111700	89967970	9210	9210	9210	9210	9
537	20240430	111600	89885080	9210	9210	9210	9210	0
538	20240430	111500	89885080	9210	9210	9210	9210	8
539	20240430	111400	89811400	9210	9210	9210	9210	9
540	20240430	111300	89728510	9210	9210	9210	9210	0
541	20240430	111200	89728510	9210	9210	9210	9210	8
542	20240430	111100	89654830	9210	9210	9210	9210	9
543	20240430	111000	89571940	9210	9200	9210	9200	447
544	20240430	110900	85455150	9200	9200	9200	9200	0
545	20240430	110800	85455150	9200	9200	9200	9200	9
546	20240430	110700	85372350	9200	9200	9200	9200	8
547	20240430	110600	85298750	9200	9200	9200	9200	0
548	20240430	110500	85298750	9200	9200	9200	9200	24
549	20240430	110400	85077950	9200	9200	9200	9200	8
550	20240430	110300	85004350	9200	9200	9200	9200	9
551	20240430	110200	84921550	9200	9200	9200	9200	0
552	20240430	110100	84921550	9200	9200	9200	9200	9
553	20240430	110000	84838750	9210	9200	9210	9200	11
554	20240430	105900	84737520	9210	9210	9210	9210	0
555	20240430	105800	84737520	9210	9200	9210	9200	10
556	20240430	105700	84645510	9200	9200	9200	9200	8
557	20240430	105600	84571910	9200	9200	9200	9200	0
558	20240430	105500	84571910	9200	9200	9200	9200	9
559	20240430	105400	84489110	9200	9200	9200	9200	8
560	20240430	105300	84415510	9200	9200	9200	9200	9
561	20240430	105200	84332710	9200	9210	9210	9200	2
562	20240430	105100	84314300	9200	9200	9200	9200	8
563	20240430	105000	84240700	9210	9200	9210	9200	60
564	20240430	104900	83688190	9200	9200	9200	9200	0
565	20240430	104800	83688190	9200	9210	9210	9200	14
566	20240430	104700	83559330	9200	9200	9200	9200	9
567	20240430	104600	83476530	9200	9200	9200	9200	8
568	20240430	104500	83402930	9200	9200	9200	9200	0
569	20240430	104400	83402930	9200	9200	9200	9200	9
570	20240430	104300	83320130	9200	9200	9200	9200	8
571	20240430	104200	83246530	9200	9200	9200	9200	0
572	20240430	104100	83246530	9200	9200	9200	9200	9
573	20240430	104000	83163730	9200	9200	9200	9200	8
574	20240430	103900	83090130	9200	9200	9210	9200	110
575	20240430	103800	82078120	9200	9200	9200	9200	0
576	20240430	103700	82078120	9200	9200	9200	9200	8
577	20240430	103600	82004520	9200	9200	9200	9200	9
578	20240430	103500	81921720	9200	9200	9200	9200	0
579	20240430	103400	81921720	9200	9200	9200	9200	8
580	20240430	103300	81848120	9200	9200	9200	9200	9
581	20240430	103200	81765320	9200	9200	9200	9200	0
582	20240430	103100	81765320	9200	9200	9200	9200	8
583	20240430	103000	81691720	9200	9200	9200	9200	9
584	20240430	102900	81608920	9200	9200	9200	9200	8
585	20240430	102800	81535320	9200	9200	9200	9200	0
586	20240430	102700	81535320	9200	9200	9200	9200	10
587	20240430	102600	81443320	9200	9200	9200	9200	91
588	20240430	102500	80606120	9200	9200	9200	9200	0
589	20240430	102400	80606120	9200	9210	9210	9200	12
590	20240430	102300	80495690	9200	9200	9200	9200	8
591	20240430	102200	80422090	9210	9200	9210	9200	10
592	20240430	102100	80330080	9210	9210	9210	9210	1
593	20240430	102000	80320870	9200	9200	9200	9200	8
594	20240430	101900	80247270	9200	9200	9200	9200	9
595	20240430	101800	80164470	9200	9200	9200	9200	0
596	20240430	101700	80164470	9200	9210	9210	9200	19
597	20240430	101600	79989560	9210	9210	9210	9210	14
598	20240430	101500	79860620	9210	9210	9210	9210	50
599	20240430	101400	79400120	9210	9210	9210	9210	8
600	20240430	101300	79326440	9210	9210	9220	9210	23
601	20240430	101200	79114490	9210	9210	9210	9210	33
602	20240430	101100	78810560	9210	9210	9210	9210	165
603	20240430	101000	77290910	9210	9210	9210	9210	9
604	20240430	100900	77208020	9210	9210	9210	9210	8
605	20240430	100800	77134340	9210	9210	9210	9210	40
606	20240430	100700	76765940	9210	9210	9210	9210	34
607	20240430	100600	76452800	9210	9210	9210	9210	12
608	20240430	100500	76342280	9210	9200	9210	9200	10
609	20240430	100400	76250270	9200	9200	9200	9200	7
610	20240430	100300	76185870	9200	9200	9200	9200	8
611	20240430	100200	76112270	9200	9200	9200	9200	9
612	20240430	100100	76029470	9200	9200	9200	9200	0
613	20240430	100000	76029470	9200	9220	9220	9200	9
614	20240430	095900	75946650	9210	9190	9210	9190	64
615	20240430	095800	75357390	9200	9200	9200	9200	32
616	20240430	095700	75062990	9180	9180	9180	9180	8
617	20240430	095600	74989550	9180	9200	9200	9180	10
618	20240430	095500	74897730	9210	9170	9210	9170	10
619	20240430	095400	74805950	9210	9210	9210	9210	3
620	20240430	095300	74778320	9170	9170	9170	9170	9
621	20240430	095200	74695790	9160	9180	9180	9160	2009
622	20240430	095100	56286900	9180	9180	9180	9180	496
623	20240430	095000	51733620	9170	9180	9180	9170	21
624	20240430	094900	51540920	9170	9170	9170	9170	9
625	20240430	094800	51458390	9170	9170	9170	9170	8
626	20240430	094700	51385030	9180	9180	9180	9180	35
627	20240430	094600	51063730	9170	9160	9170	9160	97
628	20240430	094500	50174330	9170	9160	9170	9160	9
629	20240430	094400	50091880	9170	9170	9170	9170	20
630	20240430	094300	49908480	9170	9170	9170	9170	9
631	20240430	094200	49825950	9180	9190	9190	9180	39
632	20240430	094100	49467620	9180	9180	9180	9180	1
633	20240430	094000	49458440	9150	9190	9190	9150	1719
634	20240430	093900	33721110	9180	9180	9190	9180	5
635	20240430	093800	33675190	9180	9180	9180	9180	27
636	20240430	093700	33427330	9180	9200	9200	9180	1000
637	20240430	093600	24240430	9200	9200	9200	9200	8
638	20240430	093500	24166830	9210	9210	9210	9210	104
639	20240430	093400	23208990	9210	9210	9210	9210	0
640	20240430	093300	23208990	9210	9220	9220	9210	19
641	20240430	093200	23033890	9220	9220	9220	9220	100
642	20240430	093100	22111890	9210	9210	9210	9210	8
643	20240430	093000	22038210	9250	9250	9250	9210	20
644	20240430	092900	21853250	9210	9210	9210	9210	9
645	20240430	092800	21770360	9200	9200	9200	9200	8
646	20240430	092700	21696760	9190	9190	9190	9190	0
647	20240430	092600	21696760	9190	9200	9200	9190	460
648	20240430	092500	17464850	9200	9200	9200	9200	122
649	20240430	092400	16342450	9210	9210	9210	9210	100
650	20240430	092300	15421450	9200	9250	9250	9200	10
651	20240430	092200	15329400	9200	9210	9210	9200	208
652	20240430	092100	13415300	9200	9200	9200	9200	9
653	20240430	092000	13332500	9250	9250	9250	9250	10
654	20240430	091900	13240000	9190	9190	9190	9190	8
655	20240430	091800	13166480	9180	9220	9220	9180	252
656	20240430	091700	10848820	9220	9220	9220	9220	21
657	20240430	091600	10655200	9220	9220	9220	9220	39
658	20240430	091500	10295620	9240	9240	9240	9240	0
659	20240430	091400	10295620	9240	9240	9240	9240	0
660	20240430	091300	10295620	9240	9250	9250	9200	444
661	20240430	091200	6199700	9250	9250	9250	9250	0
662	20240430	091100	6199700	9250	9250	9250	9250	0
663	20240430	091000	6199700	9250	9250	9250	9250	0
664	20240430	090900	6199700	9250	9250	9250	9250	0
665	20240430	090800	6199700	9250	9250	9250	9250	10
666	20240430	090700	6107200	9250	9250	9250	9250	0
667	20240430	090600	6107200	9250	9250	9250	9250	1
668	20240430	090500	6097950	9210	9210	9210	9210	0
669	20240430	090400	6097950	9210	9210	9210	9210	0
670	20240430	090300	6097950	9210	9210	9210	9210	0
671	20240430	090200	6097950	9210	9210	9210	9210	492
672	20240430	090100	1566630	9270	9270	9270	9270	0
673	20240430	090000	1566630	9270	9270	9270	9270	169