KissMeData/057030/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	193800	143638735	4130	4130	4130	4130	1012
3	20240430	193700	143638735	4130	4130	4130	4130	0
4	20240430	193600	143638735	4130	4130	4130	4130	0
5	20240430	193500	143638735	4130	4130	4130	4130	0
6	20240430	193400	143638735	4130	4130	4130	4130	0
7	20240430	193300	143638735	4130	4130	4130	4130	0
8	20240430	193200	143638735	4130	4130	4130	4130	0
9	20240430	193100	143638735	4130	4130	4130	4130	0
10	20240430	193000	143638735	4130	4130	4130	4130	0
11	20240430	192900	143638735	4130	4130	4130	4130	0
12	20240430	192800	143638735	4130	4130	4130	4130	0
13	20240430	192700	143638735	4130	4130	4130	4130	0
14	20240430	192600	143638735	4130	4130	4130	4130	0
15	20240430	192500	143638735	4130	4130	4130	4130	0
16	20240430	192400	143638735	4130	4130	4130	4130	0
17	20240430	192300	143638735	4130	4130	4130	4130	0
18	20240430	192200	143638735	4130	4130	4130	4130	0
19	20240430	192100	143638735	4130	4130	4130	4130	0
20	20240430	192000	143638735	4130	4130	4130	4130	0
21	20240430	191900	143638735	4130	4130	4130	4130	0
22	20240430	191800	143638735	4130	4130	4130	4130	0
23	20240430	191700	143638735	4130	4130	4130	4130	0
24	20240430	191600	143638735	4130	4130	4130	4130	0
25	20240430	191500	143638735	4130	4130	4130	4130	0
26	20240430	191400	143638735	4130	4130	4130	4130	0
27	20240430	191300	143638735	4130	4130	4130	4130	0
28	20240430	191200	143638735	4130	4130	4130	4130	0
29	20240430	191100	143638735	4130	4130	4130	4130	0
30	20240430	191000	143638735	4130	4130	4130	4130	0
31	20240430	190900	143638735	4130	4130	4130	4130	0
32	20240430	190800	143638735	4130	4130	4130	4130	1012
33	20240430	190700	143638735	4130	4130	4130	4130	0
34	20240430	190600	143638735	4130	4130	4130	4130	0
35	20240430	190500	143638735	4130	4130	4130	4130	0
36	20240430	190400	143638735	4130	4130	4130	4130	0
37	20240430	190300	143638735	4130	4130	4130	4130	0
38	20240430	190200	143638735	4130	4130	4130	4130	0
39	20240430	190100	143638735	4130	4130	4130	4130	0
40	20240430	190000	143638735	4130	4130	4130	4130	0
41	20240430	185900	143638735	4130	4130	4130	4130	0
42	20240430	185800	143638735	4130	4130	4130	4130	0
43	20240430	185700	143638735	4130	4130	4130	4130	0
44	20240430	185600	143638735	4130	4130	4130	4130	0
45	20240430	185500	143638735	4130	4130	4130	4130	0
46	20240430	185400	143638735	4130	4130	4130	4130	0
47	20240430	185300	143638735	4130	4130	4130	4130	0
48	20240430	185200	143638735	4130	4130	4130	4130	0
49	20240430	185100	143638735	4130	4130	4130	4130	0
50	20240430	185000	143638735	4130	4130	4130	4130	0
51	20240430	184900	143638735	4130	4130	4130	4130	0
52	20240430	184800	143638735	4130	4130	4130	4130	0
53	20240430	184700	143638735	4130	4130	4130	4130	0
54	20240430	184600	143638735	4130	4130	4130	4130	0
55	20240430	184500	143638735	4130	4130	4130	4130	0
56	20240430	184400	143638735	4130	4130	4130	4130	0
57	20240430	184300	143638735	4130	4130	4130	4130	0
58	20240430	184200	143638735	4130	4130	4130	4130	0
59	20240430	184100	143638735	4130	4130	4130	4130	0
60	20240430	184000	143638735	4130	4130	4130	4130	0
61	20240430	183900	143638735	4130	4130	4130	4130	0
62	20240430	183800	143638735	4130	4130	4130	4130	1012
63	20240430	183700	143638735	4130	4130	4130	4130	0
64	20240430	183600	143638735	4130	4130	4130	4130	0
65	20240430	183500	143638735	4130	4130	4130	4130	0
66	20240430	183400	143638735	4130	4130	4130	4130	0
67	20240430	183300	143638735	4130	4130	4130	4130	0
68	20240430	183200	143638735	4130	4130	4130	4130	0
69	20240430	183100	143638735	4130	4130	4130	4130	0
70	20240430	183000	143638735	4130	4130	4130	4130	0
71	20240430	182900	143638735	4130	4130	4130	4130	0
72	20240430	182800	143638735	4130	4130	4130	4130	0
73	20240430	182700	143638735	4130	4130	4130	4130	0
74	20240430	182600	143638735	4130	4130	4130	4130	0
75	20240430	182500	143638735	4130	4130	4130	4130	0
76	20240430	182400	143638735	4130	4130	4130	4130	0
77	20240430	182300	143638735	4130	4130	4130	4130	0
78	20240430	182200	143638735	4130	4130	4130	4130	0
79	20240430	182100	143638735	4130	4130	4130	4130	0
80	20240430	182000	143638735	4130	4130	4130	4130	0
81	20240430	181900	143638735	4130	4130	4130	4130	0
82	20240430	181800	143638735	4130	4130	4130	4130	0
83	20240430	181700	143638735	4130	4130	4130	4130	0
84	20240430	181600	143638735	4130	4130	4130	4130	0
85	20240430	181500	143638735	4130	4130	4130	4130	0
86	20240430	181400	143638735	4130	4130	4130	4130	0
87	20240430	181300	143638735	4130	4130	4130	4130	0
88	20240430	181200	143638735	4130	4130	4130	4130	0
89	20240430	181100	143638735	4130	4130	4130	4130	0
90	20240430	181000	143638735	4130	4130	4130	4130	0
91	20240430	180900	143638735	4130	4130	4130	4130	0
92	20240430	180800	143638735	4130	4130	4130	4130	1012
93	20240430	180700	143638735	4130	4130	4130	4130	0
94	20240430	180600	143638735	4130	4130	4130	4130	0
95	20240430	180500	143638735	4130	4130	4130	4130	0
96	20240430	180400	143638735	4130	4130	4130	4130	0
97	20240430	180300	143638735	4130	4130	4130	4130	0
98	20240430	180200	143638735	4130	4130	4130	4130	0
99	20240430	180100	143638735	4130	4130	4130	4130	0
100	20240430	180000	143638735	4130	4130	4130	4130	0
101	20240430	175900	143638735	4130	4130	4130	4130	0
102	20240430	175800	143638735	4130	4130	4130	4130	0
103	20240430	175700	143638735	4130	4130	4130	4130	0
104	20240430	175600	143638735	4130	4130	4130	4130	0
105	20240430	175500	143638735	4130	4130	4130	4130	0
106	20240430	175400	143638735	4130	4130	4130	4130	0
107	20240430	175300	143638735	4130	4130	4130	4130	0
108	20240430	175200	143638735	4130	4130	4130	4130	0
109	20240430	175100	143638735	4130	4130	4130	4130	0
110	20240430	175000	143638735	4130	4130	4130	4130	0
111	20240430	174900	143638735	4130	4130	4130	4130	0
112	20240430	174800	143638735	4130	4130	4130	4130	0
113	20240430	174700	143638735	4130	4130	4130	4130	0
114	20240430	174600	143638735	4130	4130	4130	4130	0
115	20240430	174500	143638735	4130	4130	4130	4130	0
116	20240430	174400	143638735	4130	4130	4130	4130	0
117	20240430	174300	143638735	4130	4130	4130	4130	0
118	20240430	174200	143638735	4130	4130	4130	4130	0
119	20240430	174100	143638735	4130	4130	4130	4130	0
120	20240430	174000	143638735	4130	4130	4130	4130	0
121	20240430	173900	143638735	4130	4130	4130	4130	0
122	20240430	173800	143638735	4130	4130	4130	4130	1012
123	20240430	173700	143638735	4130	4130	4130	4130	0
124	20240430	173600	143638735	4130	4130	4130	4130	0
125	20240430	173500	143638735	4130	4130	4130	4130	0
126	20240430	173400	143638735	4130	4130	4130	4130	0
127	20240430	173300	143638735	4130	4130	4130	4130	0
128	20240430	173200	143638735	4130	4130	4130	4130	0
129	20240430	173100	143638735	4130	4130	4130	4130	0
130	20240430	173000	143638735	4130	4130	4130	4130	0
131	20240430	172900	143638735	4130	4130	4130	4130	0
132	20240430	172800	143638735	4130	4130	4130	4130	0
133	20240430	172700	143638735	4130	4130	4130	4130	0
134	20240430	172600	143638735	4130	4130	4130	4130	0
135	20240430	172500	143638735	4130	4130	4130	4130	0
136	20240430	172400	143638735	4130	4130	4130	4130	0
137	20240430	172300	143638735	4130	4130	4130	4130	0
138	20240430	172200	143638735	4130	4130	4130	4130	0
139	20240430	172100	143638735	4130	4130	4130	4130	0
140	20240430	172000	143638735	4130	4130	4130	4130	0
141	20240430	171900	143638735	4130	4130	4130	4130	0
142	20240430	171800	143638735	4130	4130	4130	4130	0
143	20240430	171700	143638735	4130	4130	4130	4130	0
144	20240430	171600	143638735	4130	4130	4130	4130	0
145	20240430	171500	143638735	4130	4130	4130	4130	0
146	20240430	171400	143638735	4130	4130	4130	4130	0
147	20240430	171300	143638735	4130	4130	4130	4130	0
148	20240430	171200	143638735	4130	4130	4130	4130	0
149	20240430	171100	143638735	4130	4130	4130	4130	0
150	20240430	171000	143638735	4130	4130	4130	4130	0
151	20240430	170900	143638735	4130	4130	4130	4130	0
152	20240430	170800	143638735	4130	4130	4130	4130	1012
153	20240430	170700	143638735	4130	4130	4130	4130	0
154	20240430	170600	143638735	4130	4130	4130	4130	0
155	20240430	170500	143638735	4130	4130	4130	4130	0
156	20240430	170400	143638735	4130	4130	4130	4130	0
157	20240430	170300	143638735	4130	4130	4130	4130	0
158	20240430	170200	143638735	4130	4130	4130	4130	0
159	20240430	170100	143638735	4130	4130	4130	4130	0
160	20240430	170000	143638735	4130	4130	4130	4130	0
161	20240430	165900	143638735	4130	4130	4130	4130	0
162	20240430	165800	143638735	4130	4130	4130	4130	0
163	20240430	165700	143638735	4130	4130	4130	4130	0
164	20240430	165600	143638735	4130	4130	4130	4130	0
165	20240430	165500	143638735	4130	4130	4130	4130	0
166	20240430	165400	143638735	4130	4130	4130	4130	0
167	20240430	165300	143638735	4130	4130	4130	4130	0
168	20240430	165200	143638735	4130	4130	4130	4130	0
169	20240430	165100	143638735	4130	4130	4130	4130	0
170	20240430	165000	143638735	4130	4130	4130	4130	0
171	20240430	164900	143638735	4130	4130	4130	4130	0
172	20240430	164800	143638735	4130	4130	4130	4130	0
173	20240430	164700	143638735	4130	4130	4130	4130	0
174	20240430	164600	143638735	4130	4130	4130	4130	0
175	20240430	164500	143638735	4130	4130	4130	4130	0
176	20240430	164400	143638735	4130	4130	4130	4130	0
177	20240430	164300	143638735	4130	4130	4130	4130	0
178	20240430	164200	143638735	4130	4130	4130	4130	0
179	20240430	164100	143638735	4130	4130	4130	4130	0
180	20240430	164000	143638735	4130	4130	4130	4130	0
181	20240430	163900	143638735	4130	4130	4130	4130	0
182	20240430	163800	143638735	4130	4130	4130	4130	1012
183	20240430	163700	143638735	4130	4130	4130	4130	0
184	20240430	163600	143638735	4130	4130	4130	4130	0
185	20240430	163500	143638735	4130	4130	4130	4130	0
186	20240430	163400	143638735	4130	4130	4130	4130	0
187	20240430	163300	143638735	4130	4130	4130	4130	0
188	20240430	163200	143638735	4130	4130	4130	4130	0
189	20240430	163100	143638735	4130	4130	4130	4130	0
190	20240430	163000	143638735	4130	4130	4130	4130	0
191	20240430	162900	143638735	4130	4130	4130	4130	0
192	20240430	162800	143638735	4130	4130	4130	4130	0
193	20240430	162700	143638735	4130	4130	4130	4130	0
194	20240430	162600	143638735	4130	4130	4130	4130	0
195	20240430	162500	143638735	4130	4130	4130	4130	0
196	20240430	162400	143638735	4130	4130	4130	4130	0
197	20240430	162300	143638735	4130	4130	4130	4130	0
198	20240430	162200	143638735	4130	4130	4130	4130	0
199	20240430	162100	143638735	4130	4130	4130	4130	0
200	20240430	162000	143638735	4130	4130	4130	4130	0
201	20240430	161900	143638735	4130	4130	4130	4130	0
202	20240430	161800	143638735	4130	4130	4130	4130	0
203	20240430	161700	143638735	4130	4130	4130	4130	0
204	20240430	161600	143638735	4130	4130	4130	4130	0
205	20240430	161500	143638735	4130	4130	4130	4130	0
206	20240430	161400	143638735	4130	4130	4130	4130	0
207	20240430	161300	143638735	4130	4130	4130	4130	0
208	20240430	161200	143638735	4130	4130	4130	4130	0
209	20240430	161100	143638735	4130	4130	4130	4130	0
210	20240430	161000	143638735	4130	4130	4130	4130	0
211	20240430	160900	143638735	4130	4130	4130	4130	0
212	20240430	160800	143638735	4130	4130	4130	4130	1012
213	20240430	160700	143638735	4130	4130	4130	4130	0
214	20240430	160600	143638735	4130	4130	4130	4130	0
215	20240430	160500	143638735	4130	4130	4130	4130	0
216	20240430	160400	143638735	4130	4130	4130	4130	0
217	20240430	160300	143638735	4130	4130	4130	4130	0
218	20240430	160200	143638735	4130	4130	4130	4130	0
219	20240430	160100	143638735	4130	4130	4130	4130	0
220	20240430	160000	143638735	4130	4130	4130	4130	0
221	20240430	155900	143638735	4130	4130	4130	4130	0
222	20240430	155800	143638735	4130	4130	4130	4130	0
223	20240430	155700	143638735	4130	4130	4130	4130	0
224	20240430	155600	143638735	4130	4130	4130	4130	0
225	20240430	155500	143638735	4130	4130	4130	4130	0
226	20240430	155400	143638735	4130	4130	4130	4130	0
227	20240430	155300	143638735	4130	4130	4130	4130	0
228	20240430	155200	143638735	4130	4130	4130	4130	0
229	20240430	155100	143638735	4130	4130	4130	4130	0
230	20240430	155000	143638735	4130	4130	4130	4130	0
231	20240430	154900	143638735	4130	4130	4130	4130	0
232	20240430	154800	143638735	4130	4130	4130	4130	0
233	20240430	154700	143638735	4130	4130	4130	4130	0
234	20240430	154600	143638735	4130	4130	4130	4130	0
235	20240430	154500	143638735	4130	4130	4130	4130	0
236	20240430	154400	143638735	4130	4130	4130	4130	0
237	20240430	154300	143638735	4130	4130	4130	4130	0
238	20240430	154200	143638735	4130	4130	4130	4130	0
239	20240430	154100	143638735	4130	4130	4130	4130	0
240	20240430	154000	143638735	4130	4130	4130	4130	0
241	20240430	153900	143638735	4130	4130	4130	4130	0
242	20240430	153800	143638735	4130	4130	4130	4130	1012
243	20240430	153700	143638735	4130	4130	4130	4130	0
244	20240430	153600	143638735	4130	4130	4130	4130	0
245	20240430	153500	143638735	4130	4130	4130	4130	0
246	20240430	153400	143638735	4130	4130	4130	4130	0
247	20240430	153300	143638735	4130	4130	4130	4130	0
248	20240430	153200	143638735	4130	4130	4130	4130	0
249	20240430	153100	143638735	4130	4130	4130	4130	0
250	20240430	153000	143638735	4130	4130	4130	4130	1012
251	20240430	152900	139459175	4135	4135	4135	4135	0
252	20240430	152800	139459175	4135	4135	4135	4135	0
253	20240430	152700	139459175	4135	4135	4135	4135	0
254	20240430	152600	139459175	4135	4135	4135	4135	0
255	20240430	152500	139459175	4135	4135	4135	4135	0
256	20240430	152400	139459175	4135	4135	4135	4135	0
257	20240430	152300	139459175	4135	4135	4135	4135	0
258	20240430	152200	139459175	4135	4135	4135	4135	0
259	20240430	152100	139459175	4135	4135	4135	4135	0
260	20240430	152000	139459175	4135	4135	4135	4135	0
261	20240430	151900	139459175	4135	4130	4135	4125	3
262	20240430	151800	139446785	4130	4130	4130	4130	0
263	20240430	151700	139446785	4130	4130	4130	4130	200
264	20240430	151600	138620785	4135	4140	4140	4125	9
265	20240430	151500	138583630	4145	4145	4145	4145	0
266	20240430	151400	138583630	4145	4135	4145	4135	1000
267	20240430	151300	134443560	4135	4135	4135	4135	1
268	20240430	151200	134439425	4125	4125	4125	4125	0
269	20240430	151100	134439425	4125	4125	4125	4125	337
270	20240430	151000	133049300	4135	4135	4135	4135	1
271	20240430	150900	133045165	4135	4135	4135	4135	0
272	20240430	150800	133045165	4135	4135	4135	4135	5
273	20240430	150700	133024490	4135	4130	4135	4130	800
274	20240430	150600	129716855	4130	4130	4130	4130	0
275	20240430	150500	129716855	4130	4130	4130	4130	0
276	20240430	150400	129716855	4130	4130	4130	4130	0
277	20240430	150300	129716855	4130	4130	4130	4130	0
278	20240430	150200	129716855	4130	4130	4130	4130	0
279	20240430	150100	129716855	4130	4130	4130	4130	2
280	20240430	150000	129708595	4120	4130	4130	4120	124
281	20240430	145900	129197675	4135	4135	4135	4135	0
282	20240430	145800	129197675	4135	4135	4135	4135	0
283	20240430	145700	129197675	4135	4135	4135	4120	17
284	20240430	145600	129127605	4120	4120	4120	4120	0
285	20240430	145500	129127605	4120	4135	4135	4120	15
286	20240430	145400	129065760	4120	4120	4120	4120	20
287	20240430	145300	128983360	4135	4135	4135	4135	0
288	20240430	145200	128983360	4135	4135	4135	4135	0
289	20240430	145100	128983360	4135	4135	4135	4135	0
290	20240430	145000	128983360	4135	4135	4135	4135	50
291	20240430	144900	128776610	4135	4135	4135	4135	0
292	20240430	144800	128776610	4135	4135	4135	4135	0
293	20240430	144700	128776610	4135	4135	4135	4135	0
294	20240430	144600	128776610	4135	4135	4135	4135	0
295	20240430	144500	128776610	4135	4135	4135	4135	0
296	20240430	144400	128776610	4135	4135	4135	4135	5
297	20240430	144300	128755935	4135	4135	4135	4135	0
298	20240430	144200	128755935	4135	4135	4135	4135	1
299	20240430	144100	128751800	4120	4120	4120	4120	1
300	20240430	144000	128747680	4120	4120	4120	4120	10
301	20240430	143900	128706480	4135	4135	4135	4135	0
302	20240430	143800	128706480	4135	4135	4135	4135	0
303	20240430	143700	128706480	4135	4135	4135	4135	0
304	20240430	143600	128706480	4135	4135	4135	4135	0
305	20240430	143500	128706480	4135	4130	4135	4130	121
306	20240430	143400	128206515	4130	4130	4130	4130	0
307	20240430	143300	128206515	4130	4130	4130	4130	0
308	20240430	143200	128206515	4130	4130	4130	4130	0
309	20240430	143100	128206515	4130	4130	4130	4130	0
310	20240430	143000	128206515	4130	4130	4130	4130	0
311	20240430	142900	128206515	4130	4130	4130	4130	0
312	20240430	142800	128206515	4130	4130	4130	4130	0
313	20240430	142700	128206515	4130	4130	4130	4130	0
314	20240430	142600	128206515	4130	4130	4130	4130	1
315	20240430	142500	128202385	4125	4125	4125	4125	0
316	20240430	142400	128202385	4125	4125	4125	4125	500
317	20240430	142300	126139885	4130	4130	4130	4130	0
318	20240430	142200	126139885	4130	4130	4130	4130	0
319	20240430	142100	126139885	4130	4130	4130	4130	1
320	20240430	142000	126135755	4120	4120	4120	4120	0
321	20240430	141900	126135755	4120	4120	4120	4120	0
322	20240430	141800	126135755	4120	4125	4125	4120	1000
323	20240430	141700	122012845	4125	4125	4125	4125	0
324	20240430	141600	122012845	4125	4125	4125	4125	0
325	20240430	141500	122012845	4125	4125	4125	4125	0
326	20240430	141400	122012845	4125	4125	4125	4125	5
327	20240430	141300	121992220	4125	4125	4125	4125	0
328	20240430	141200	121992220	4125	4125	4125	4125	0
329	20240430	141100	121992220	4125	4125	4125	4125	0
330	20240430	141000	121992220	4125	4125	4125	4125	0
331	20240430	140900	121992220	4125	4125	4125	4125	0
332	20240430	140800	121992220	4125	4125	4125	4125	0
333	20240430	140700	121992220	4125	4125	4125	4125	0
334	20240430	140600	121992220	4125	4125	4125	4125	0
335	20240430	140500	121992220	4125	4125	4125	4125	0
336	20240430	140400	121992220	4125	4125	4125	4125	0
337	20240430	140300	121992220	4125	4125	4125	4125	0
338	20240430	140200	121992220	4125	4125	4125	4125	0
339	20240430	140100	121992220	4125	4125	4125	4125	0
340	20240430	140000	121992220	4125	4125	4125	4125	0
341	20240430	135900	121992220	4125	4125	4130	4125	278
342	20240430	135800	120845395	4125	4125	4125	4125	129
343	20240430	135700	120313270	4125	4125	4125	4125	0
344	20240430	135600	120313270	4125	4125	4125	4125	0
345	20240430	135500	120313270	4125	4125	4125	4125	0
346	20240430	135400	120313270	4125	4125	4125	4125	0
347	20240430	135300	120313270	4125	4125	4125	4125	0
348	20240430	135200	120313270	4125	4125	4125	4125	0
349	20240430	135100	120313270	4125	4125	4125	4125	0
350	20240430	135000	120313270	4125	4125	4125	4125	0
351	20240430	134900	120313270	4125	4125	4125	4125	1
352	20240430	134800	120309145	4125	4125	4125	4125	0
353	20240430	134700	120309145	4125	4115	4125	4115	17
354	20240430	134600	120239140	4115	4115	4115	4115	475
355	20240430	134500	118284515	4115	4115	4115	4115	40
356	20240430	134400	118119915	4115	4120	4120	4115	323
357	20240430	134300	116790220	4125	4125	4125	4125	0
358	20240430	134200	116790220	4125	4125	4125	4125	109
359	20240430	134100	116340595	4130	4130	4130	4130	0
360	20240430	134000	116340595	4130	4130	4130	4130	0
361	20240430	133900	116340595	4130	4130	4130	4130	0
362	20240430	133800	116340595	4130	4130	4130	4130	0
363	20240430	133700	116340595	4130	4130	4130	4130	0
364	20240430	133600	116340595	4130	4130	4130	4130	0
365	20240430	133500	116340595	4130	4130	4130	4130	150
366	20240430	133400	115721095	4125	4125	4125	4125	0
367	20240430	133300	115721095	4125	4125	4125	4125	0
368	20240430	133200	115721095	4125	4125	4125	4125	41
369	20240430	133100	115551970	4125	4125	4125	4125	10
370	20240430	133000	115510720	4125	4125	4125	4125	0
371	20240430	132900	115510720	4125	4125	4125	4125	24
372	20240430	132800	115411720	4120	4120	4120	4120	154
373	20240430	132700	114777240	4130	4125	4130	4125	10
374	20240430	132600	114735945	4130	4130	4130	4130	0
375	20240430	132500	114735945	4130	4125	4130	4125	31
376	20240430	132400	114607925	4130	4130	4130	4130	0
377	20240430	132300	114607925	4130	4130	4130	4130	0
378	20240430	132200	114607925	4130	4125	4130	4125	249
379	20240430	132100	113579690	4125	4130	4130	4125	587
380	20240430	132000	111155385	4130	4130	4130	4130	4
381	20240430	131900	111138865	4115	4115	4115	4115	0
382	20240430	131800	111138865	4115	4115	4115	4115	0
383	20240430	131700	111138865	4115	4115	4115	4115	0
384	20240430	131600	111138865	4115	4115	4115	4115	0
385	20240430	131500	111138865	4115	4115	4115	4115	0
386	20240430	131400	111138865	4115	4115	4115	4115	0
387	20240430	131300	111138865	4115	4125	4125	4115	342
388	20240430	131200	109730130	4125	4125	4125	4125	0
389	20240430	131100	109730130	4125	4125	4125	4125	0
390	20240430	131000	109730130	4125	4125	4125	4125	20
391	20240430	130900	109647630	4125	4125	4125	4125	0
392	20240430	130800	109647630	4125	4125	4125	4125	0
393	20240430	130700	109647630	4125	4125	4125	4125	0
394	20240430	130600	109647630	4125	4125	4125	4125	0
395	20240430	130500	109647630	4125	4125	4125	4125	36
396	20240430	130400	109499130	4125	4125	4125	4125	6
397	20240430	130300	109474380	4125	4125	4125	4125	0
398	20240430	130200	109474380	4125	4125	4125	4125	89
399	20240430	130100	109107255	4125	4125	4125	4125	0
400	20240430	130000	109107255	4125	4125	4125	4125	0
401	20240430	125900	109107255	4125	4125	4125	4125	24
402	20240430	125800	109008255	4130	4130	4130	4130	376
403	20240430	125700	107455375	4125	4125	4125	4125	0
404	20240430	125600	107455375	4125	4125	4125	4125	0
405	20240430	125500	107455375	4125	4125	4125	4125	0
406	20240430	125400	107455375	4125	4125	4125	4125	0
407	20240430	125300	107455375	4125	4125	4125	4125	0
408	20240430	125200	107455375	4125	4125	4125	4125	0
409	20240430	125100	107455375	4125	4125	4125	4125	0
410	20240430	125000	107455375	4125	4125	4125	4125	0
411	20240430	124900	107455375	4125	4120	4125	4120	763
412	20240430	124800	104309660	4120	4120	4120	4120	513
413	20240430	124700	102196100	4120	4120	4120	4120	5
414	20240430	124600	102175500	4125	4125	4125	4125	0
415	20240430	124500	102175500	4125	4125	4125	4125	0
416	20240430	124400	102175500	4125	4125	4125	4125	0
417	20240430	124300	102175500	4125	4120	4125	4120	10
418	20240430	124200	102134295	4125	4125	4125	4125	0
419	20240430	124100	102134295	4125	4125	4125	4125	0
420	20240430	124000	102134295	4125	4120	4125	4120	10
421	20240430	123900	102093055	4110	4120	4120	4110	312
422	20240430	123800	100810245	4120	4125	4125	4115	1952
423	20240430	123700	92770390	4125	4125	4125	4125	24
424	20240430	123600	92671390	4125	4125	4125	4125	25
425	20240430	123500	92568265	4130	4130	4130	4130	0
426	20240430	123400	92568265	4130	4130	4130	4130	1
427	20240430	123300	92564135	4130	4130	4130	4130	0
428	20240430	123200	92564135	4130	4130	4130	4130	0
429	20240430	123100	92564135	4130	4130	4130	4130	0
430	20240430	123000	92564135	4130	4130	4130	4130	0
431	20240430	122900	92564135	4130	4130	4130	4130	1
432	20240430	122800	92560005	4130	4130	4130	4130	0
433	20240430	122700	92560005	4130	4130	4130	4130	0
434	20240430	122600	92560005	4130	4130	4130	4130	0
435	20240430	122500	92560005	4130	4130	4130	4130	0
436	20240430	122400	92560005	4130	4130	4130	4130	0
437	20240430	122300	92560005	4130	4130	4130	4130	0
438	20240430	122200	92560005	4130	4130	4130	4130	0
439	20240430	122100	92560005	4130	4130	4130	4130	0
440	20240430	122000	92560005	4130	4130	4130	4130	0
441	20240430	121900	92560005	4130	4130	4130	4130	0
442	20240430	121800	92560005	4130	4130	4130	4130	0
443	20240430	121700	92560005	4130	4130	4130	4130	0
444	20240430	121600	92560005	4130	4130	4130	4130	0
445	20240430	121500	92560005	4130	4130	4130	4130	0
446	20240430	121400	92560005	4130	4130	4130	4130	0
447	20240430	121300	92560005	4130	4130	4130	4130	0
448	20240430	121200	92560005	4130	4130	4130	4130	0
449	20240430	121100	92560005	4130	4130	4130	4130	24
450	20240430	121000	92460885	4130	4130	4130	4130	0
451	20240430	120900	92460885	4130	4130	4130	4130	0
452	20240430	120800	92460885	4130	4130	4130	4130	0
453	20240430	120700	92460885	4130	4130	4130	4130	111
454	20240430	120600	92002455	4135	4135	4135	4135	0
455	20240430	120500	92002455	4135	4135	4135	4135	0
456	20240430	120400	92002455	4135	4135	4135	4135	0
457	20240430	120300	92002455	4135	4135	4135	4135	0
458	20240430	120200	92002455	4135	4135	4135	4135	0
459	20240430	120100	92002455	4135	4135	4135	4135	0
460	20240430	120000	92002455	4135	4135	4135	4135	0
461	20240430	115900	92002455	4135	4135	4135	4135	0
462	20240430	115800	92002455	4135	4135	4135	4135	1
463	20240430	115700	91998320	4120	4120	4120	4120	0
464	20240430	115600	91998320	4120	4120	4120	4120	0
465	20240430	115500	91998320	4120	4120	4120	4120	0
466	20240430	115400	91998320	4120	4120	4120	4120	1
467	20240430	115300	91994200	4135	4125	4135	4125	2001
468	20240430	115200	83740065	4135	4135	4135	4135	0
469	20240430	115100	83740065	4135	4135	4135	4135	1
470	20240430	115000	83735930	4125	4125	4125	4125	142
471	20240430	114900	83150180	4130	4130	4130	4130	0
472	20240430	114800	83150180	4130	4130	4130	4130	123
473	20240430	114700	82642190	4135	4135	4135	4135	0
474	20240430	114600	82642190	4135	4135	4135	4135	0
475	20240430	114500	82642190	4135	4135	4135	4135	0
476	20240430	114400	82642190	4135	4135	4135	4135	0
477	20240430	114300	82642190	4135	4135	4135	4135	0
478	20240430	114200	82642190	4135	4135	4135	4135	0
479	20240430	114100	82642190	4135	4135	4135	4135	0
480	20240430	114000	82642190	4135	4135	4135	4135	10
481	20240430	113900	82600840	4135	4135	4135	4135	0
482	20240430	113800	82600840	4135	4135	4135	4135	0
483	20240430	113700	82600840	4135	4135	4135	4135	0
484	20240430	113600	82600840	4135	4135	4135	4135	0
485	20240430	113500	82600840	4135	4135	4135	4135	0
486	20240430	113400	82600840	4135	4135	4135	4135	0
487	20240430	113300	82600840	4135	4135	4135	4135	0
488	20240430	113200	82600840	4135	4135	4135	4135	5
489	20240430	113100	82580165	4140	4140	4140	4140	0
490	20240430	113000	82580165	4140	4140	4140	4140	0
491	20240430	112900	82580165	4140	4140	4140	4140	0
492	20240430	112800	82580165	4140	4140	4140	4140	0
493	20240430	112700	82580165	4140	4140	4140	4140	0
494	20240430	112600	82580165	4140	4140	4140	4140	0
495	20240430	112500	82580165	4140	4140	4140	4140	0
496	20240430	112400	82580165	4140	4140	4140	4140	0
497	20240430	112300	82580165	4140	4140	4140	4140	0
498	20240430	112200	82580165	4140	4140	4140	4140	0
499	20240430	112100	82580165	4140	4140	4140	4140	0
500	20240430	112000	82580165	4140	4140	4140	4140	0
501	20240430	111900	82580165	4140	4140	4140	4140	1000
502	20240430	111800	78440165	4125	4135	4135	4125	598
503	20240430	111700	75971620	4140	4140	4140	4140	0
504	20240430	111600	75971620	4140	4140	4140	4140	0
505	20240430	111500	75971620	4140	4140	4140	4140	0
506	20240430	111400	75971620	4140	4140	4140	4140	6
507	20240430	111300	75946780	4135	4135	4135	4135	0
508	20240430	111200	75946780	4135	4135	4135	4135	0
509	20240430	111100	75946780	4135	4135	4135	4135	10
510	20240430	111000	75905430	4140	4140	4140	4140	28
511	20240430	110900	75789510	4140	4140	4140	4140	0
512	20240430	110800	75789510	4140	4140	4140	4140	0
513	20240430	110700	75789510	4140	4140	4140	4140	1
514	20240430	110600	75785370	4140	4140	4140	4140	5
515	20240430	110500	75764670	4145	4145	4145	4145	0
516	20240430	110400	75764670	4145	4145	4145	4145	0
517	20240430	110300	75764670	4145	4135	4145	4135	200
518	20240430	110200	74936885	4125	4125	4125	4125	401
519	20240430	110100	73282760	4125	4125	4125	4125	0
520	20240430	110000	73282760	4125	4125	4125	4125	0
521	20240430	105900	73282760	4125	4125	4125	4125	0
522	20240430	105800	73282760	4125	4125	4125	4125	34
523	20240430	105700	73142510	4125	4125	4125	4125	90
524	20240430	105600	72771260	4125	4125	4125	4125	0
525	20240430	105500	72771260	4125	4130	4130	4125	927
526	20240430	105400	68946510	4125	4125	4125	4125	0
527	20240430	105300	68946510	4125	4125	4125	4125	0
528	20240430	105200	68946510	4125	4125	4125	4125	0
529	20240430	105100	68946510	4125	4125	4125	4125	0
530	20240430	105000	68946510	4125	4125	4125	4125	0
531	20240430	104900	68946510	4125	4130	4130	4125	7
532	20240430	104800	68917630	4125	4125	4125	4125	0
533	20240430	104700	68917630	4125	4125	4125	4125	0
534	20240430	104600	68917630	4125	4125	4125	4125	0
535	20240430	104500	68917630	4125	4125	4125	4125	0
536	20240430	104400	68917630	4125	4125	4125	4125	48
537	20240430	104300	68719630	4135	4135	4135	4135	483
538	20240430	104200	66722425	4135	4135	4135	4135	0
539	20240430	104100	66722425	4135	4135	4135	4135	3
540	20240430	104000	66710020	4135	4135	4135	4135	0
541	20240430	103900	66710020	4135	4135	4135	4135	0
542	20240430	103800	66710020	4135	4135	4135	4135	0
543	20240430	103700	66710020	4135	4140	4140	4135	54
544	20240430	103600	66486505	4145	4145	4145	4145	0
545	20240430	103500	66486505	4145	4145	4145	4145	0
546	20240430	103400	66486505	4145	4145	4145	4145	0
547	20240430	103300	66486505	4145	4145	4145	4145	0
548	20240430	103200	66486505	4145	4145	4145	4145	0
549	20240430	103100	66486505	4145	4145	4145	4145	0
550	20240430	103000	66486505	4145	4145	4145	4145	0
551	20240430	102900	66486505	4145	4145	4145	4145	0
552	20240430	102800	66486505	4145	4145	4145	4145	0
553	20240430	102700	66486505	4145	4145	4145	4145	0
554	20240430	102600	66486505	4145	4145	4145	4145	0
555	20240430	102500	66486505	4145	4145	4145	4145	40
556	20240430	102400	66320705	4145	4145	4145	4145	9
557	20240430	102300	66283400	4130	4130	4130	4130	445
558	20240430	102200	64445550	4130	4130	4130	4130	5
559	20240430	102100	64424900	4130	4130	4130	4130	2
560	20240430	102000	64416640	4130	4130	4130	4130	0
561	20240430	101900	64416640	4130	4130	4130	4130	100
562	20240430	101800	64003640	4130	4130	4130	4130	5
563	20240430	101700	63982990	4130	4130	4130	4130	2
564	20240430	101600	63974730	4125	4125	4125	4125	514
565	20240430	101500	61854480	4130	4130	4130	4130	1538
566	20240430	101400	55502540	4140	4140	4140	4140	2
567	20240430	101300	55494260	4130	4130	4130	4130	0
568	20240430	101200	55494260	4130	4130	4130	4130	230
569	20240430	101100	54544360	4130	4130	4130	4130	0
570	20240430	101000	54544360	4130	4130	4130	4130	567
571	20240430	100900	52202650	4135	4135	4135	4135	0
572	20240430	100800	52202650	4135	4135	4135	4135	281
573	20240430	100700	51040715	4135	4135	4135	4135	0
574	20240430	100600	51040715	4135	4140	4140	4135	611
575	20240430	100500	48513290	4140	4145	4145	4140	271
576	20240430	100400	47390555	4150	4155	4155	4150	670
577	20240430	100300	44609205	4155	4155	4155	4155	7
578	20240430	100200	44580120	4160	4160	4160	4160	10
579	20240430	100100	44538520	4160	4160	4160	4160	34
580	20240430	100000	44397080	4160	4155	4160	4155	157
581	20240430	095900	43744715	4155	4155	4155	4155	2
582	20240430	095800	43736405	4150	4150	4150	4150	128
583	20240430	095700	43205205	4150	4150	4150	4150	0
584	20240430	095600	43205205	4150	4150	4150	4150	12
585	20240430	095500	43155405	4150	4140	4150	4140	2329
586	20240430	095400	33510600	4135	4135	4135	4135	30
587	20240430	095300	33386550	4135	4135	4135	4135	20
588	20240430	095200	33303850	4140	4140	4140	4140	1
589	20240430	095100	33299710	4130	4130	4130	4130	0
590	20240430	095000	33299710	4130	4130	4130	4130	1
591	20240430	094900	33295580	4130	4130	4130	4130	0
592	20240430	094800	33295580	4130	4130	4130	4130	6
593	20240430	094700	33270800	4130	4130	4130	4130	56
594	20240430	094600	33039520	4130	4130	4130	4130	323
595	20240430	094500	31705530	4135	4135	4135	4135	590
596	20240430	094400	29265880	4135	4135	4135	4135	0
597	20240430	094300	29265880	4135	4135	4135	4135	0
598	20240430	094200	29265880	4135	4135	4135	4135	0
599	20240430	094100	29265880	4135	4135	4135	4135	0
600	20240430	094000	29265880	4135	4135	4135	4135	0
601	20240430	093900	29265880	4135	4135	4135	4135	0
602	20240430	093800	29265880	4135	4135	4135	4135	0
603	20240430	093700	29265880	4135	4135	4135	4135	100
604	20240430	093600	28852380	4130	4130	4130	4130	130
605	20240430	093500	28315480	4130	4130	4130	4130	0
606	20240430	093400	28315480	4130	4130	4130	4130	130
607	20240430	093300	27778580	4130	4130	4130	4130	0
608	20240430	093200	27778580	4130	4130	4130	4130	0
609	20240430	093100	27778580	4130	4130	4130	4130	11
610	20240430	093000	27733150	4130	4130	4130	4130	0
611	20240430	092900	27733150	4130	4130	4130	4130	101
612	20240430	092800	27316020	4135	4135	4135	4135	0
613	20240430	092700	27316020	4135	4135	4135	4135	217
614	20240430	092600	26418725	4140	4140	4140	4140	0
615	20240430	092500	26418725	4140	4140	4140	4140	0
616	20240430	092400	26418725	4140	4140	4140	4140	0
617	20240430	092300	26418725	4140	4140	4140	4140	580
618	20240430	092200	24017525	4140	4140	4140	4140	1
619	20240430	092100	24013385	4130	4130	4130	4130	0
620	20240430	092000	24013385	4130	4130	4130	4130	760
621	20240430	091900	20874585	4125	4125	4125	4125	0
622	20240430	091800	20874585	4125	4125	4125	4125	0
623	20240430	091700	20874585	4125	4125	4125	4125	69
624	20240430	091600	20589960	4140	4140	4140	4140	1
625	20240430	091500	20585820	4120	4125	4125	4120	180
626	20240430	091400	19844215	4120	4120	4120	4120	0
627	20240430	091300	19844215	4120	4120	4120	4120	0
628	20240430	091200	19844215	4120	4125	4125	4120	214
629	20240430	091100	18962525	4140	4140	4140	4140	546
630	20240430	091000	16702085	4140	4125	4140	4125	5
631	20240430	090900	16681400	4110	4110	4110	4110	1
632	20240430	090800	16677290	4125	4125	4125	4125	0
633	20240430	090700	16677290	4125	4125	4125	4125	451
634	20240430	090600	14816915	4135	4130	4135	4125	368
635	20240430	090500	13297000	4130	4130	4130	4130	1
636	20240430	090400	13292870	4125	4125	4125	4125	0
637	20240430	090300	13292870	4125	4125	4125	4125	13
638	20240430	090200	13239245	4105	4110	4110	4105	2700
639	20240430	090100	2153725	4125	4100	4125	4100	314
640	20240430	090000	860800	4125	4100	4125	4100	209