KissMeData/173940/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	203000	100611835	3930	3930	3930	3930	604
3	20240430	202900	100611835	3930	3930	3930	3930	0
4	20240430	202800	100611835	3930	3930	3930	3930	0
5	20240430	202700	100611835	3930	3930	3930	3930	0
6	20240430	202600	100611835	3930	3930	3930	3930	0
7	20240430	202500	100611835	3930	3930	3930	3930	0
8	20240430	202400	100611835	3930	3930	3930	3930	0
9	20240430	202300	100611835	3930	3930	3930	3930	0
10	20240430	202200	100611835	3930	3930	3930	3930	0
11	20240430	202100	100611835	3930	3930	3930	3930	0
12	20240430	202000	100611835	3930	3930	3930	3930	0
13	20240430	201900	100611835	3930	3930	3930	3930	0
14	20240430	201800	100611835	3930	3930	3930	3930	0
15	20240430	201700	100611835	3930	3930	3930	3930	0
16	20240430	201600	100611835	3930	3930	3930	3930	0
17	20240430	201500	100611835	3930	3930	3930	3930	0
18	20240430	201400	100611835	3930	3930	3930	3930	0
19	20240430	201300	100611835	3930	3930	3930	3930	0
20	20240430	201200	100611835	3930	3930	3930	3930	0
21	20240430	201100	100611835	3930	3930	3930	3930	0
22	20240430	201000	100611835	3930	3930	3930	3930	0
23	20240430	200900	100611835	3930	3930	3930	3930	0
24	20240430	200800	100611835	3930	3930	3930	3930	0
25	20240430	200700	100611835	3930	3930	3930	3930	0
26	20240430	200600	100611835	3930	3930	3930	3930	0
27	20240430	200500	100611835	3930	3930	3930	3930	0
28	20240430	200400	100611835	3930	3930	3930	3930	0
29	20240430	200300	100611835	3930	3930	3930	3930	0
30	20240430	200200	100611835	3930	3930	3930	3930	0
31	20240430	200100	100611835	3930	3930	3930	3930	0
32	20240430	200000	100611835	3930	3930	3930	3930	604
33	20240430	195900	100611835	3930	3930	3930	3930	0
34	20240430	195800	100611835	3930	3930	3930	3930	0
35	20240430	195700	100611835	3930	3930	3930	3930	0
36	20240430	195600	100611835	3930	3930	3930	3930	0
37	20240430	195500	100611835	3930	3930	3930	3930	0
38	20240430	195400	100611835	3930	3930	3930	3930	0
39	20240430	195300	100611835	3930	3930	3930	3930	0
40	20240430	195200	100611835	3930	3930	3930	3930	0
41	20240430	195100	100611835	3930	3930	3930	3930	0
42	20240430	195000	100611835	3930	3930	3930	3930	0
43	20240430	194900	100611835	3930	3930	3930	3930	0
44	20240430	194800	100611835	3930	3930	3930	3930	0
45	20240430	194700	100611835	3930	3930	3930	3930	0
46	20240430	194600	100611835	3930	3930	3930	3930	0
47	20240430	194500	100611835	3930	3930	3930	3930	0
48	20240430	194400	100611835	3930	3930	3930	3930	0
49	20240430	194300	100611835	3930	3930	3930	3930	0
50	20240430	194200	100611835	3930	3930	3930	3930	0
51	20240430	194100	100611835	3930	3930	3930	3930	0
52	20240430	194000	100611835	3930	3930	3930	3930	0
53	20240430	193900	100611835	3930	3930	3930	3930	0
54	20240430	193800	100611835	3930	3930	3930	3930	0
55	20240430	193700	100611835	3930	3930	3930	3930	0
56	20240430	193600	100611835	3930	3930	3930	3930	0
57	20240430	193500	100611835	3930	3930	3930	3930	0
58	20240430	193400	100611835	3930	3930	3930	3930	0
59	20240430	193300	100611835	3930	3930	3930	3930	0
60	20240430	193200	100611835	3930	3930	3930	3930	0
61	20240430	193100	100611835	3930	3930	3930	3930	0
62	20240430	193000	100611835	3930	3930	3930	3930	604
63	20240430	192900	100611835	3930	3930	3930	3930	0
64	20240430	192800	100611835	3930	3930	3930	3930	0
65	20240430	192700	100611835	3930	3930	3930	3930	0
66	20240430	192600	100611835	3930	3930	3930	3930	0
67	20240430	192500	100611835	3930	3930	3930	3930	0
68	20240430	192400	100611835	3930	3930	3930	3930	0
69	20240430	192300	100611835	3930	3930	3930	3930	0
70	20240430	192200	100611835	3930	3930	3930	3930	0
71	20240430	192100	100611835	3930	3930	3930	3930	0
72	20240430	192000	100611835	3930	3930	3930	3930	0
73	20240430	191900	100611835	3930	3930	3930	3930	0
74	20240430	191800	100611835	3930	3930	3930	3930	0
75	20240430	191700	100611835	3930	3930	3930	3930	0
76	20240430	191600	100611835	3930	3930	3930	3930	0
77	20240430	191500	100611835	3930	3930	3930	3930	0
78	20240430	191400	100611835	3930	3930	3930	3930	0
79	20240430	191300	100611835	3930	3930	3930	3930	0
80	20240430	191200	100611835	3930	3930	3930	3930	0
81	20240430	191100	100611835	3930	3930	3930	3930	0
82	20240430	191000	100611835	3930	3930	3930	3930	0
83	20240430	190900	100611835	3930	3930	3930	3930	0
84	20240430	190800	100611835	3930	3930	3930	3930	0
85	20240430	190700	100611835	3930	3930	3930	3930	0
86	20240430	190600	100611835	3930	3930	3930	3930	0
87	20240430	190500	100611835	3930	3930	3930	3930	0
88	20240430	190400	100611835	3930	3930	3930	3930	0
89	20240430	190300	100611835	3930	3930	3930	3930	0
90	20240430	190200	100611835	3930	3930	3930	3930	0
91	20240430	190100	100611835	3930	3930	3930	3930	0
92	20240430	190000	100611835	3930	3930	3930	3930	604
93	20240430	185900	100611835	3930	3930	3930	3930	0
94	20240430	185800	100611835	3930	3930	3930	3930	0
95	20240430	185700	100611835	3930	3930	3930	3930	0
96	20240430	185600	100611835	3930	3930	3930	3930	0
97	20240430	185500	100611835	3930	3930	3930	3930	0
98	20240430	185400	100611835	3930	3930	3930	3930	0
99	20240430	185300	100611835	3930	3930	3930	3930	0
100	20240430	185200	100611835	3930	3930	3930	3930	0
101	20240430	185100	100611835	3930	3930	3930	3930	0
102	20240430	185000	100611835	3930	3930	3930	3930	0
103	20240430	184900	100611835	3930	3930	3930	3930	0
104	20240430	184800	100611835	3930	3930	3930	3930	0
105	20240430	184700	100611835	3930	3930	3930	3930	0
106	20240430	184600	100611835	3930	3930	3930	3930	0
107	20240430	184500	100611835	3930	3930	3930	3930	0
108	20240430	184400	100611835	3930	3930	3930	3930	0
109	20240430	184300	100611835	3930	3930	3930	3930	0
110	20240430	184200	100611835	3930	3930	3930	3930	0
111	20240430	184100	100611835	3930	3930	3930	3930	0
112	20240430	184000	100611835	3930	3930	3930	3930	0
113	20240430	183900	100611835	3930	3930	3930	3930	0
114	20240430	183800	100611835	3930	3930	3930	3930	0
115	20240430	183700	100611835	3930	3930	3930	3930	0
116	20240430	183600	100611835	3930	3930	3930	3930	0
117	20240430	183500	100611835	3930	3930	3930	3930	0
118	20240430	183400	100611835	3930	3930	3930	3930	0
119	20240430	183300	100611835	3930	3930	3930	3930	0
120	20240430	183200	100611835	3930	3930	3930	3930	0
121	20240430	183100	100611835	3930	3930	3930	3930	0
122	20240430	183000	100611835	3930	3930	3930	3930	604
123	20240430	182900	100611835	3930	3930	3930	3930	0
124	20240430	182800	100611835	3930	3930	3930	3930	0
125	20240430	182700	100611835	3930	3930	3930	3930	0
126	20240430	182600	100611835	3930	3930	3930	3930	0
127	20240430	182500	100611835	3930	3930	3930	3930	0
128	20240430	182400	100611835	3930	3930	3930	3930	0
129	20240430	182300	100611835	3930	3930	3930	3930	0
130	20240430	182200	100611835	3930	3930	3930	3930	0
131	20240430	182100	100611835	3930	3930	3930	3930	0
132	20240430	182000	100611835	3930	3930	3930	3930	0
133	20240430	181900	100611835	3930	3930	3930	3930	0
134	20240430	181800	100611835	3930	3930	3930	3930	0
135	20240430	181700	100611835	3930	3930	3930	3930	0
136	20240430	181600	100611835	3930	3930	3930	3930	0
137	20240430	181500	100611835	3930	3930	3930	3930	0
138	20240430	181400	100611835	3930	3930	3930	3930	0
139	20240430	181300	100611835	3930	3930	3930	3930	0
140	20240430	181200	100611835	3930	3930	3930	3930	0
141	20240430	181100	100611835	3930	3930	3930	3930	0
142	20240430	181000	100611835	3930	3930	3930	3930	0
143	20240430	180900	100611835	3930	3930	3930	3930	0
144	20240430	180800	100611835	3930	3930	3930	3930	0
145	20240430	180700	100611835	3930	3930	3930	3930	0
146	20240430	180600	100611835	3930	3930	3930	3930	0
147	20240430	180500	100611835	3930	3930	3930	3930	0
148	20240430	180400	100611835	3930	3930	3930	3930	0
149	20240430	180300	100611835	3930	3930	3930	3930	0
150	20240430	180200	100611835	3930	3930	3930	3930	0
151	20240430	180100	100611835	3930	3930	3930	3930	0
152	20240430	180000	100611835	3930	3930	3930	3930	604
153	20240430	175900	100611835	3930	3930	3930	3930	0
154	20240430	175800	100611835	3930	3930	3930	3930	0
155	20240430	175700	100611835	3930	3930	3930	3930	0
156	20240430	175600	100611835	3930	3930	3930	3930	0
157	20240430	175500	100611835	3930	3930	3930	3930	0
158	20240430	175400	100611835	3930	3930	3930	3930	0
159	20240430	175300	100611835	3930	3930	3930	3930	0
160	20240430	175200	100611835	3930	3930	3930	3930	0
161	20240430	175100	100611835	3930	3930	3930	3930	0
162	20240430	175000	100611835	3930	3930	3930	3930	0
163	20240430	174900	100611835	3930	3930	3930	3930	0
164	20240430	174800	100611835	3930	3930	3930	3930	0
165	20240430	174700	100611835	3930	3930	3930	3930	0
166	20240430	174600	100611835	3930	3930	3930	3930	0
167	20240430	174500	100611835	3930	3930	3930	3930	0
168	20240430	174400	100611835	3930	3930	3930	3930	0
169	20240430	174300	100611835	3930	3930	3930	3930	0
170	20240430	174200	100611835	3930	3930	3930	3930	0
171	20240430	174100	100611835	3930	3930	3930	3930	0
172	20240430	174000	100611835	3930	3930	3930	3930	0
173	20240430	173900	100611835	3930	3930	3930	3930	0
174	20240430	173800	100611835	3930	3930	3930	3930	0
175	20240430	173700	100611835	3930	3930	3930	3930	0
176	20240430	173600	100611835	3930	3930	3930	3930	0
177	20240430	173500	100611835	3930	3930	3930	3930	0
178	20240430	173400	100611835	3930	3930	3930	3930	0
179	20240430	173300	100611835	3930	3930	3930	3930	0
180	20240430	173200	100611835	3930	3930	3930	3930	0
181	20240430	173100	100611835	3930	3930	3930	3930	0
182	20240430	173000	100611835	3930	3930	3930	3930	604
183	20240430	172900	100611835	3930	3930	3930	3930	0
184	20240430	172800	100611835	3930	3930	3930	3930	0
185	20240430	172700	100611835	3930	3930	3930	3930	0
186	20240430	172600	100611835	3930	3930	3930	3930	0
187	20240430	172500	100611835	3930	3930	3930	3930	0
188	20240430	172400	100611835	3930	3930	3930	3930	0
189	20240430	172300	100611835	3930	3930	3930	3930	0
190	20240430	172200	100611835	3930	3930	3930	3930	0
191	20240430	172100	100611835	3930	3930	3930	3930	0
192	20240430	172000	100611835	3930	3930	3930	3930	0
193	20240430	171900	100611835	3930	3930	3930	3930	0
194	20240430	171800	100611835	3930	3930	3930	3930	0
195	20240430	171700	100611835	3930	3930	3930	3930	0
196	20240430	171600	100611835	3930	3930	3930	3930	0
197	20240430	171500	100611835	3930	3930	3930	3930	0
198	20240430	171400	100611835	3930	3930	3930	3930	0
199	20240430	171300	100611835	3930	3930	3930	3930	0
200	20240430	171200	100611835	3930	3930	3930	3930	0
201	20240430	171100	100611835	3930	3930	3930	3930	0
202	20240430	171000	100611835	3930	3930	3930	3930	0
203	20240430	170900	100611835	3930	3930	3930	3930	0
204	20240430	170800	100611835	3930	3930	3930	3930	0
205	20240430	170700	100611835	3930	3930	3930	3930	0
206	20240430	170600	100611835	3930	3930	3930	3930	0
207	20240430	170500	100611835	3930	3930	3930	3930	0
208	20240430	170400	100611835	3930	3930	3930	3930	0
209	20240430	170300	100611835	3930	3930	3930	3930	0
210	20240430	170200	100611835	3930	3930	3930	3930	0
211	20240430	170100	100611835	3930	3930	3930	3930	0
212	20240430	170000	100611835	3930	3930	3930	3930	604
213	20240430	165900	100611835	3930	3930	3930	3930	0
214	20240430	165800	100611835	3930	3930	3930	3930	0
215	20240430	165700	100611835	3930	3930	3930	3930	0
216	20240430	165600	100611835	3930	3930	3930	3930	0
217	20240430	165500	100611835	3930	3930	3930	3930	0
218	20240430	165400	100611835	3930	3930	3930	3930	0
219	20240430	165300	100611835	3930	3930	3930	3930	0
220	20240430	165200	100611835	3930	3930	3930	3930	0
221	20240430	165100	100611835	3930	3930	3930	3930	0
222	20240430	165000	100611835	3930	3930	3930	3930	0
223	20240430	164900	100611835	3930	3930	3930	3930	0
224	20240430	164800	100611835	3930	3930	3930	3930	0
225	20240430	164700	100611835	3930	3930	3930	3930	0
226	20240430	164600	100611835	3930	3930	3930	3930	0
227	20240430	164500	100611835	3930	3930	3930	3930	0
228	20240430	164400	100611835	3930	3930	3930	3930	0
229	20240430	164300	100611835	3930	3930	3930	3930	0
230	20240430	164200	100611835	3930	3930	3930	3930	0
231	20240430	164100	100611835	3930	3930	3930	3930	0
232	20240430	164000	100611835	3930	3930	3930	3930	0
233	20240430	163900	100611835	3930	3930	3930	3930	0
234	20240430	163800	100611835	3930	3930	3930	3930	0
235	20240430	163700	100611835	3930	3930	3930	3930	0
236	20240430	163600	100611835	3930	3930	3930	3930	0
237	20240430	163500	100611835	3930	3930	3930	3930	0
238	20240430	163400	100611835	3930	3930	3930	3930	0
239	20240430	163300	100611835	3930	3930	3930	3930	0
240	20240430	163200	100611835	3930	3930	3930	3930	0
241	20240430	163100	100611835	3930	3930	3930	3930	0
242	20240430	163000	100611835	3930	3930	3930	3930	604
243	20240430	162900	100611835	3930	3930	3930	3930	0
244	20240430	162800	100611835	3930	3930	3930	3930	0
245	20240430	162700	100611835	3930	3930	3930	3930	0
246	20240430	162600	100611835	3930	3930	3930	3930	0
247	20240430	162500	100611835	3930	3930	3930	3930	0
248	20240430	162400	100611835	3930	3930	3930	3930	0
249	20240430	162300	100611835	3930	3930	3930	3930	0
250	20240430	162200	100611835	3930	3930	3930	3930	0
251	20240430	162100	100611835	3930	3930	3930	3930	0
252	20240430	162000	100611835	3930	3930	3930	3930	0
253	20240430	161900	100611835	3930	3930	3930	3930	0
254	20240430	161800	100611835	3930	3930	3930	3930	0
255	20240430	161700	100611835	3930	3930	3930	3930	0
256	20240430	161600	100611835	3930	3930	3930	3930	0
257	20240430	161500	100611835	3930	3930	3930	3930	0
258	20240430	161400	100611835	3930	3930	3930	3930	0
259	20240430	161300	100611835	3930	3930	3930	3930	0
260	20240430	161200	100611835	3930	3930	3930	3930	0
261	20240430	161100	100611835	3930	3930	3930	3930	0
262	20240430	161000	100611835	3930	3930	3930	3930	0
263	20240430	160900	100611835	3930	3930	3930	3930	0
264	20240430	160800	100611835	3930	3930	3930	3930	0
265	20240430	160700	100611835	3930	3930	3930	3930	0
266	20240430	160600	100611835	3930	3930	3930	3930	0
267	20240430	160500	100611835	3930	3930	3930	3930	0
268	20240430	160400	100611835	3930	3930	3930	3930	0
269	20240430	160300	100611835	3930	3930	3930	3930	0
270	20240430	160200	100611835	3930	3930	3930	3930	0
271	20240430	160100	100611835	3930	3930	3930	3930	0
272	20240430	160000	100611835	3930	3930	3930	3930	604
273	20240430	155900	100611835	3930	3930	3930	3930	0
274	20240430	155800	100611835	3930	3930	3930	3930	0
275	20240430	155700	100611835	3930	3930	3930	3930	0
276	20240430	155600	100611835	3930	3930	3930	3930	0
277	20240430	155500	100611835	3930	3930	3930	3930	0
278	20240430	155400	100611835	3930	3930	3930	3930	0
279	20240430	155300	100611835	3930	3930	3930	3930	0
280	20240430	155200	100611835	3930	3930	3930	3930	0
281	20240430	155100	100611835	3930	3930	3930	3930	0
282	20240430	155000	100611835	3930	3930	3930	3930	0
283	20240430	154900	100611835	3930	3930	3930	3930	0
284	20240430	154800	100611835	3930	3930	3930	3930	0
285	20240430	154700	100611835	3930	3930	3930	3930	0
286	20240430	154600	100611835	3930	3930	3930	3930	0
287	20240430	154500	100611835	3930	3930	3930	3930	0
288	20240430	154400	100611835	3930	3930	3930	3930	0
289	20240430	154300	100611835	3930	3930	3930	3930	0
290	20240430	154200	100611835	3930	3930	3930	3930	0
291	20240430	154100	100611835	3930	3930	3930	3930	0
292	20240430	154000	100611835	3930	3930	3930	3930	0
293	20240430	153900	100611835	3930	3930	3930	3930	0
294	20240430	153800	100611835	3930	3930	3930	3930	0
295	20240430	153700	100611835	3930	3930	3930	3930	0
296	20240430	153600	100611835	3930	3930	3930	3930	0
297	20240430	153500	100611835	3930	3930	3930	3930	0
298	20240430	153400	100611835	3930	3930	3930	3930	0
299	20240430	153300	100611835	3930	3930	3930	3930	0
300	20240430	153200	100611835	3930	3930	3930	3930	0
301	20240430	153100	100611835	3930	3930	3930	3930	0
302	20240430	153000	100611835	3930	3930	3930	3930	1208
303	20240430	152900	98238115	3925	3925	3925	3925	0
304	20240430	152800	98238115	3925	3925	3925	3925	0
305	20240430	152700	98238115	3925	3925	3925	3925	0
306	20240430	152600	98238115	3925	3925	3925	3925	0
307	20240430	152500	98238115	3925	3925	3925	3925	0
308	20240430	152400	98238115	3925	3925	3925	3925	0
309	20240430	152300	98238115	3925	3925	3925	3925	0
310	20240430	152200	98238115	3925	3925	3925	3925	0
311	20240430	152100	98238115	3925	3925	3925	3925	0
312	20240430	152000	98238115	3925	3925	3925	3925	0
313	20240430	151900	98238115	3925	3925	3925	3925	2
314	20240430	151800	98230265	3925	3925	3925	3925	762
315	20240430	151700	95239415	3925	3925	3925	3925	0
316	20240430	151600	95239415	3925	3925	3925	3925	2
317	20240430	151500	95231565	3925	3925	3925	3925	27
318	20240430	151400	95125590	3930	3930	3930	3930	0
319	20240430	151300	95125590	3930	3930	3930	3930	0
320	20240430	151200	95125590	3930	3930	3930	3930	1
321	20240430	151100	95121660	3925	3925	3925	3925	0
322	20240430	151000	95121660	3925	3925	3925	3925	23
323	20240430	150900	95031385	3930	3930	3930	3930	0
324	20240430	150800	95031385	3930	3930	3930	3930	0
325	20240430	150700	95031385	3930	3930	3930	3930	0
326	20240430	150600	95031385	3930	3930	3930	3930	0
327	20240430	150500	95031385	3930	3930	3930	3930	0
328	20240430	150400	95031385	3930	3930	3930	3930	2
329	20240430	150300	95023525	3930	3930	3930	3930	0
330	20240430	150200	95023525	3930	3930	3930	3930	0
331	20240430	150100	95023525	3930	3930	3930	3930	0
332	20240430	150000	95023525	3930	3930	3930	3930	7
333	20240430	145900	94996015	3930	3930	3930	3930	432
334	20240430	145800	93298255	3925	3925	3925	3925	0
335	20240430	145700	93298255	3925	3925	3925	3925	0
336	20240430	145600	93298255	3925	3925	3925	3925	0
337	20240430	145500	93298255	3925	3925	3925	3925	0
338	20240430	145400	93298255	3925	3925	3925	3925	0
339	20240430	145300	93298255	3925	3925	3925	3925	0
340	20240430	145200	93298255	3925	3925	3925	3925	0
341	20240430	145100	93298255	3925	3925	3925	3925	0
342	20240430	145000	93298255	3925	3925	3925	3925	0
343	20240430	144900	93298255	3925	3925	3925	3925	0
344	20240430	144800	93298255	3925	3925	3925	3925	0
345	20240430	144700	93298255	3925	3925	3925	3925	0
346	20240430	144600	93298255	3925	3925	3925	3925	0
347	20240430	144500	93298255	3925	3925	3925	3925	0
348	20240430	144400	93298255	3925	3925	3925	3925	0
349	20240430	144300	93298255	3925	3925	3925	3925	0
350	20240430	144200	93298255	3925	3925	3925	3925	0
351	20240430	144100	93298255	3925	3925	3925	3925	0
352	20240430	144000	93298255	3925	3925	3925	3925	0
353	20240430	143900	93298255	3925	3925	3925	3925	0
354	20240430	143800	93298255	3925	3925	3925	3925	0
355	20240430	143700	93298255	3925	3925	3925	3925	0
356	20240430	143600	93298255	3925	3925	3925	3925	0
357	20240430	143500	93298255	3925	3925	3925	3925	0
358	20240430	143400	93298255	3925	3925	3925	3925	0
359	20240430	143300	93298255	3925	3925	3925	3925	0
360	20240430	143200	93298255	3925	3925	3925	3925	0
361	20240430	143100	93298255	3925	3925	3925	3925	0
362	20240430	143000	93298255	3925	3925	3925	3925	0
363	20240430	142900	93298255	3925	3925	3925	3925	10
364	20240430	142800	93259005	3925	3925	3925	3925	0
365	20240430	142700	93259005	3925	3925	3925	3925	2
366	20240430	142600	93251155	3925	3925	3925	3925	0
367	20240430	142500	93251155	3925	3925	3925	3925	0
368	20240430	142400	93251155	3925	3925	3925	3925	0
369	20240430	142300	93251155	3925	3925	3925	3925	0
370	20240430	142200	93251155	3925	3925	3925	3925	0
371	20240430	142100	93251155	3925	3925	3925	3925	0
372	20240430	142000	93251155	3925	3925	3925	3925	0
373	20240430	141900	93251155	3925	3925	3925	3925	0
374	20240430	141800	93251155	3925	3925	3925	3925	0
375	20240430	141700	93251155	3925	3925	3925	3925	0
376	20240430	141600	93251155	3925	3925	3925	3925	0
377	20240430	141500	93251155	3925	3925	3925	3925	0
378	20240430	141400	93251155	3925	3925	3925	3925	0
379	20240430	141300	93251155	3925	3925	3925	3925	0
380	20240430	141200	93251155	3925	3925	3925	3925	0
381	20240430	141100	93251155	3925	3925	3925	3925	0
382	20240430	141000	93251155	3925	3925	3925	3925	0
383	20240430	140900	93251155	3925	3925	3925	3925	0
384	20240430	140800	93251155	3925	3925	3925	3925	0
385	20240430	140700	93251155	3925	3925	3925	3925	0
386	20240430	140600	93251155	3925	3925	3925	3925	0
387	20240430	140500	93251155	3925	3925	3925	3925	0
388	20240430	140400	93251155	3925	3925	3925	3925	0
389	20240430	140300	93251155	3925	3925	3925	3925	4
390	20240430	140200	93235455	3920	3920	3920	3920	0
391	20240430	140100	93235455	3920	3920	3920	3920	50
392	20240430	140000	93039455	3925	3925	3925	3925	0
393	20240430	135900	93039455	3925	3925	3925	3925	0
394	20240430	135800	93039455	3925	3925	3925	3925	0
395	20240430	135700	93039455	3925	3925	3925	3925	0
396	20240430	135600	93039455	3925	3925	3925	3925	0
397	20240430	135500	93039455	3925	3925	3925	3925	0
398	20240430	135400	93039455	3925	3925	3925	3925	10
399	20240430	135300	93000205	3925	3925	3925	3925	0
400	20240430	135200	93000205	3925	3925	3925	3925	0
401	20240430	135100	93000205	3925	3925	3925	3925	0
402	20240430	135000	93000205	3925	3925	3925	3925	0
403	20240430	134900	93000205	3925	3925	3925	3925	0
404	20240430	134800	93000205	3925	3925	3925	3925	0
405	20240430	134700	93000205	3925	3925	3925	3925	0
406	20240430	134600	93000205	3925	3925	3925	3925	0
407	20240430	134500	93000205	3925	3925	3925	3925	0
408	20240430	134400	93000205	3925	3925	3925	3925	0
409	20240430	134300	93000205	3925	3925	3925	3925	0
410	20240430	134200	93000205	3925	3925	3925	3925	0
411	20240430	134100	93000205	3925	3925	3925	3925	0
412	20240430	134000	93000205	3925	3920	3925	3915	7
413	20240430	133900	92972785	3915	3915	3915	3915	0
414	20240430	133800	92972785	3915	3915	3915	3915	0
415	20240430	133700	92972785	3915	3915	3915	3915	0
416	20240430	133600	92972785	3915	3930	3930	3915	281
417	20240430	133500	91870815	3940	3940	3940	3940	0
418	20240430	133400	91870815	3940	3940	3940	3940	0
419	20240430	133300	91870815	3940	3940	3940	3940	0
420	20240430	133200	91870815	3940	3940	3940	3940	0
421	20240430	133100	91870815	3940	3940	3940	3940	0
422	20240430	133000	91870815	3940	3940	3940	3940	0
423	20240430	132900	91870815	3940	3940	3940	3940	0
424	20240430	132800	91870815	3940	3940	3940	3940	10
425	20240430	132700	91831415	3940	3960	3960	3940	2172
426	20240430	132600	83252095	3960	3960	3960	3960	0
427	20240430	132500	83252095	3960	3960	3960	3960	0
428	20240430	132400	83252095	3960	3960	3960	3960	0
429	20240430	132300	83252095	3960	3960	3960	3960	0
430	20240430	132200	83252095	3960	3960	3960	3960	0
431	20240430	132100	83252095	3960	3960	3960	3960	0
432	20240430	132000	83252095	3960	3960	3960	3960	0
433	20240430	131900	83252095	3960	3960	3960	3960	0
434	20240430	131800	83252095	3960	3960	3960	3960	0
435	20240430	131700	83252095	3960	3960	3960	3960	0
436	20240430	131600	83252095	3960	3960	3960	3960	0
437	20240430	131500	83252095	3960	3960	3960	3960	2464
438	20240430	131400	73494655	3960	3960	3960	3960	0
439	20240430	131300	73494655	3960	3960	3960	3960	0
440	20240430	131200	73494655	3960	3960	3960	3960	0
441	20240430	131100	73494655	3960	3960	3960	3960	0
442	20240430	131000	73494655	3960	3960	3960	3960	0
443	20240430	130900	73494655	3960	3960	3960	3960	505
444	20240430	130800	71494855	3960	3960	3960	3960	0
445	20240430	130700	71494855	3960	3960	3960	3960	0
446	20240430	130600	71494855	3960	3960	3960	3960	0
447	20240430	130500	71494855	3960	3960	3960	3960	0
448	20240430	130400	71494855	3960	3960	3960	3960	1
449	20240430	130300	71490895	3960	3960	3960	3960	505
450	20240430	130200	69491095	3960	3960	3960	3960	1
451	20240430	130100	69487135	3960	3960	3960	3960	2000
452	20240430	130000	61567135	3960	3960	3960	3960	684
453	20240430	125900	58858495	3960	3960	3960	3960	1100
454	20240430	125800	54502495	3960	3960	3960	3960	0
455	20240430	125700	54502495	3960	3960	3960	3960	0
456	20240430	125600	54502495	3960	3960	3960	3960	0
457	20240430	125500	54502495	3960	3960	3960	3960	0
458	20240430	125400	54502495	3960	3960	3960	3960	100
459	20240430	125300	54106495	3960	3960	3960	3960	0
460	20240430	125200	54106495	3960	3960	3960	3960	0
461	20240430	125100	54106495	3960	3960	3960	3960	0
462	20240430	125000	54106495	3960	3960	3960	3960	0
463	20240430	124900	54106495	3960	3960	3960	3960	0
464	20240430	124800	54106495	3960	3960	3960	3960	0
465	20240430	124700	54106495	3960	3960	3960	3960	5
466	20240430	124600	54086695	3960	3960	3960	3960	0
467	20240430	124500	54086695	3960	3960	3960	3960	0
468	20240430	124400	54086695	3960	3960	3960	3960	0
469	20240430	124300	54086695	3960	3960	3960	3960	0
470	20240430	124200	54086695	3960	3960	3960	3960	0
471	20240430	124100	54086695	3960	3960	3960	3960	16
472	20240430	124000	54023335	3960	3960	3960	3960	0
473	20240430	123900	54023335	3960	3960	3960	3960	0
474	20240430	123800	54023335	3960	3960	3960	3960	0
475	20240430	123700	54023335	3960	3960	3960	3960	0
476	20240430	123600	54023335	3960	3960	3960	3960	0
477	20240430	123500	54023335	3960	3960	3960	3960	0
478	20240430	123400	54023335	3960	3960	3960	3960	0
479	20240430	123300	54023335	3960	3960	3960	3960	0
480	20240430	123200	54023335	3960	3960	3960	3960	0
481	20240430	123100	54023335	3960	3960	3960	3960	5
482	20240430	123000	54003535	3960	3960	3960	3960	0
483	20240430	122900	54003535	3960	3960	3960	3960	0
484	20240430	122800	54003535	3960	3960	3960	3960	0
485	20240430	122700	54003535	3960	3960	3960	3960	0
486	20240430	122600	54003535	3960	3960	3960	3960	0
487	20240430	122500	54003535	3960	3960	3960	3960	0
488	20240430	122400	54003535	3960	3960	3960	3960	0
489	20240430	122300	54003535	3960	3960	3960	3960	0
490	20240430	122200	54003535	3960	3960	3960	3960	0
491	20240430	122100	54003535	3960	3960	3960	3960	0
492	20240430	122000	54003535	3960	3960	3960	3960	0
493	20240430	121900	54003535	3960	3960	3960	3960	0
494	20240430	121800	54003535	3960	3960	3960	3960	0
495	20240430	121700	54003535	3960	3960	3960	3960	0
496	20240430	121600	54003535	3960	3960	3960	3960	0
497	20240430	121500	54003535	3960	3960	3960	3960	0
498	20240430	121400	54003535	3960	3960	3960	3960	0
499	20240430	121300	54003535	3960	3960	3960	3960	0
500	20240430	121200	54003535	3960	3960	3960	3960	0
501	20240430	121100	54003535	3960	3960	3960	3960	0
502	20240430	121000	54003535	3960	3960	3960	3960	0
503	20240430	120900	54003535	3960	3960	3960	3960	0
504	20240430	120800	54003535	3960	3960	3960	3960	0
505	20240430	120700	54003535	3960	3960	3960	3960	0
506	20240430	120600	54003535	3960	3960	3960	3960	0
507	20240430	120500	54003535	3960	3960	3960	3960	0
508	20240430	120400	54003535	3960	3960	3960	3960	0
509	20240430	120300	54003535	3960	3960	3960	3960	0
510	20240430	120200	54003535	3960	3960	3960	3960	0
511	20240430	120100	54003535	3960	3960	3960	3960	0
512	20240430	120000	54003535	3960	3960	3960	3960	0
513	20240430	115900	54003535	3960	3960	3960	3960	0
514	20240430	115800	54003535	3960	3960	3960	3960	0
515	20240430	115700	54003535	3960	3960	3960	3960	0
516	20240430	115600	54003535	3960	3960	3960	3960	0
517	20240430	115500	54003535	3960	3960	3960	3960	0
518	20240430	115400	54003535	3960	3960	3960	3960	0
519	20240430	115300	54003535	3960	3960	3960	3960	0
520	20240430	115200	54003535	3960	3960	3960	3960	0
521	20240430	115100	54003535	3960	3960	3960	3960	0
522	20240430	115000	54003535	3960	3960	3960	3960	0
523	20240430	114900	54003535	3960	3960	3960	3960	10
524	20240430	114800	53963935	3960	3960	3960	3960	10
525	20240430	114700	53924335	3960	3960	3960	3960	0
526	20240430	114600	53924335	3960	3960	3960	3960	0
527	20240430	114500	53924335	3960	3960	3960	3960	0
528	20240430	114400	53924335	3960	3960	3960	3960	0
529	20240430	114300	53924335	3960	3960	3960	3960	0
530	20240430	114200	53924335	3960	3960	3960	3960	0
531	20240430	114100	53924335	3960	3960	3960	3960	0
532	20240430	114000	53924335	3960	3960	3960	3960	30
533	20240430	113900	53805535	3960	3960	3960	3960	0
534	20240430	113800	53805535	3960	3960	3960	3960	0
535	20240430	113700	53805535	3960	3960	3960	3960	0
536	20240430	113600	53805535	3960	3960	3960	3960	0
537	20240430	113500	53805535	3960	3960	3960	3960	0
538	20240430	113400	53805535	3960	3960	3960	3960	10
539	20240430	113300	53765935	3960	3960	3960	3960	0
540	20240430	113200	53765935	3960	3960	3960	3960	0
541	20240430	113100	53765935	3960	3960	3960	3960	0
542	20240430	113000	53765935	3960	3960	3960	3960	0
543	20240430	112900	53765935	3960	3960	3960	3960	0
544	20240430	112800	53765935	3960	3960	3960	3960	0
545	20240430	112700	53765935	3960	3960	3960	3960	0
546	20240430	112600	53765935	3960	3960	3960	3960	10
547	20240430	112500	53726335	3960	3960	3960	3960	0
548	20240430	112400	53726335	3960	3960	3960	3960	0
549	20240430	112300	53726335	3960	3960	3960	3960	0
550	20240430	112200	53726335	3960	3960	3960	3960	0
551	20240430	112100	53726335	3960	3960	3960	3960	0
552	20240430	112000	53726335	3960	3960	3960	3960	100
553	20240430	111900	53330335	3960	3960	3960	3960	0
554	20240430	111800	53330335	3960	3960	3960	3960	0
555	20240430	111700	53330335	3960	3960	3960	3960	0
556	20240430	111600	53330335	3960	3960	3960	3960	0
557	20240430	111500	53330335	3960	3960	3960	3960	0
558	20240430	111400	53330335	3960	3960	3960	3960	0
559	20240430	111300	53330335	3960	3960	3960	3960	0
560	20240430	111200	53330335	3960	3960	3960	3960	0
561	20240430	111100	53330335	3960	3960	3960	3960	0
562	20240430	111000	53330335	3960	3960	3960	3960	3
563	20240430	110900	53318455	3960	3960	3960	3960	0
564	20240430	110800	53318455	3960	3960	3960	3960	0
565	20240430	110700	53318455	3960	3960	3960	3960	0
566	20240430	110600	53318455	3960	3960	3960	3960	51
567	20240430	110500	53116495	3950	3950	3950	3950	0
568	20240430	110400	53116495	3950	3950	3950	3950	0
569	20240430	110300	53116495	3950	3950	3950	3950	0
570	20240430	110200	53116495	3950	3950	3950	3950	0
571	20240430	110100	53116495	3950	3950	3950	3950	0
572	20240430	110000	53116495	3950	3950	3950	3950	1
573	20240430	105900	53112545	3965	3965	3965	3965	0
574	20240430	105800	53112545	3965	3950	3965	3950	1949
575	20240430	105700	45387075	3950	3950	3950	3940	75
576	20240430	105600	45091440	3950	3975	3975	3950	324
577	20240430	105500	43807370	3975	3975	3975	3975	0
578	20240430	105400	43807370	3975	3975	3975	3975	0
579	20240430	105300	43807370	3975	3975	3975	3975	1
580	20240430	105200	43803395	3995	3995	3995	3995	1
581	20240430	105100	43799400	3995	3995	3995	3995	0
582	20240430	105000	43799400	3995	3995	3995	3995	0
583	20240430	104900	43799400	3995	3995	3995	3995	0
584	20240430	104800	43799400	3995	3995	3995	3995	0
585	20240430	104700	43799400	3995	3995	3995	3995	0
586	20240430	104600	43799400	3995	3995	3995	3995	0
587	20240430	104500	43799400	3995	3995	3995	3995	0
588	20240430	104400	43799400	3995	3995	3995	3995	0
589	20240430	104300	43799400	3995	3995	3995	3995	0
590	20240430	104200	43799400	3995	3965	3995	3965	4
591	20240430	104100	43783495	3965	3955	3965	3950	262
592	20240430	104000	42747250	3965	3965	3965	3965	5
593	20240430	103900	42727425	3985	4020	4020	3970	5269
594	20240430	103800	21731350	4020	4020	4020	4020	0
595	20240430	103700	21731350	4020	4020	4020	4020	0
596	20240430	103600	21731350	4020	4020	4020	4020	0
597	20240430	103500	21731350	4020	4020	4020	4020	0
598	20240430	103400	21731350	4020	4020	4020	4020	1
599	20240430	103300	21727330	4020	4010	4035	4010	8
600	20240430	103200	21695185	4000	4000	4000	4000	0
601	20240430	103100	21695185	4000	4000	4000	4000	0
602	20240430	103000	21695185	4000	4000	4000	4000	0
603	20240430	102900	21695185	4000	4000	4000	4000	0
604	20240430	102800	21695185	4000	4000	4000	4000	0
605	20240430	102700	21695185	4000	4000	4000	4000	0
606	20240430	102600	21695185	4000	4000	4000	4000	0
607	20240430	102500	21695185	4000	4000	4000	4000	0
608	20240430	102400	21695185	4000	4000	4000	4000	0
609	20240430	102300	21695185	4000	4000	4000	4000	0
610	20240430	102200	21695185	4000	4000	4000	4000	0
611	20240430	102100	21695185	4000	4000	4000	4000	0
612	20240430	102000	21695185	4000	4000	4000	4000	0
613	20240430	101900	21695185	4000	4000	4000	4000	0
614	20240430	101800	21695185	4000	4000	4000	4000	0
615	20240430	101700	21695185	4000	4000	4000	4000	0
616	20240430	101600	21695185	4000	4000	4000	4000	0
617	20240430	101500	21695185	4000	4000	4000	4000	0
618	20240430	101400	21695185	4000	4000	4000	4000	0
619	20240430	101300	21695185	4000	4000	4000	4000	0
620	20240430	101200	21695185	4000	4000	4000	4000	0
621	20240430	101100	21695185	4000	4000	4000	4000	0
622	20240430	101000	21695185	4000	4000	4000	4000	0
623	20240430	100900	21695185	4000	4000	4000	4000	1
624	20240430	100800	21691185	3995	3995	3995	3995	0
625	20240430	100700	21691185	3995	3995	3995	3995	0
626	20240430	100600	21691185	3995	3995	3995	3995	0
627	20240430	100500	21691185	3995	3995	3995	3995	1
628	20240430	100400	21687190	3995	3995	3995	3995	0
629	20240430	100300	21687190	3995	3995	3995	3995	2
630	20240430	100200	21679200	3995	3995	3995	3995	0
631	20240430	100100	21679200	3995	3995	3995	3995	0
632	20240430	100000	21679200	3995	3995	3995	3995	0
633	20240430	095900	21679200	3995	3995	3995	3995	5
634	20240430	095800	21659225	3995	3995	3995	3995	0
635	20240430	095700	21659225	3995	3995	3995	3995	0
636	20240430	095600	21659225	3995	3995	3995	3995	0
637	20240430	095500	21659225	3995	3995	3995	3995	2
638	20240430	095400	21651235	3995	3995	3995	3995	0
639	20240430	095300	21651235	3995	3995	3995	3995	0
640	20240430	095200	21651235	3995	3995	3995	3995	1
641	20240430	095100	21647240	4035	4035	4035	4035	0
642	20240430	095000	21647240	4035	4035	4035	4035	0
643	20240430	094900	21647240	4035	4035	4035	4035	14
644	20240430	094800	21590750	3990	3990	3990	3990	20
645	20240430	094700	21510950	3990	3990	3990	3990	0
646	20240430	094600	21510950	3990	3990	3990	3990	3
647	20240430	094500	21498980	3990	3990	3990	3990	1
648	20240430	094400	21494990	3990	3990	3990	3990	3
649	20240430	094300	21483020	3980	3990	3990	3980	2
650	20240430	094200	21475050	3990	3990	3990	3990	5
651	20240430	094100	21455100	3980	3980	3980	3980	0
652	20240430	094000	21455100	3980	3980	3980	3980	0
653	20240430	093900	21455100	3980	3980	3980	3980	0
654	20240430	093800	21455100	3980	3980	3980	3980	0
655	20240430	093700	21455100	3980	3980	3980	3980	0
656	20240430	093600	21455100	3980	3980	3980	3980	0
657	20240430	093500	21455100	3980	3980	3980	3980	0
658	20240430	093400	21455100	3980	3960	3980	3960	2607
659	20240430	093300	11084740	3960	4015	4015	3960	857
660	20240430	093200	7671220	4015	4100	4100	4015	22
661	20240430	093100	7581615	4010	4010	4010	4010	1
662	20240430	093000	7577605	4010	4110	4115	4005	30
663	20240430	092900	7455745	4005	4005	4005	3990	8
664	20240430	092800	7423765	4005	4005	4005	4005	7
665	20240430	092700	7395730	4005	4025	4025	4005	2
666	20240430	092600	7387700	4025	4110	4110	4025	17
667	20240430	092500	7318000	4005	4010	4010	4005	13
668	20240430	092400	7265905	4005	4005	4070	4005	63
669	20240430	092300	7009625	4055	4055	4055	4055	0
670	20240430	092200	7009625	4055	4055	4055	4055	0
671	20240430	092100	7009625	4055	4055	4055	4055	15
672	20240430	092000	6948800	4005	3995	4005	3995	13
673	20240430	091900	6896765	3985	3985	3985	3985	0
674	20240430	091800	6896765	3985	3995	3995	3980	406
675	20240430	091700	5279090	4020	4025	4025	3995	480
676	20240430	091600	3352080	4030	4030	4030	4030	70
677	20240430	091500	3069980	4100	4100	4100	4100	0
678	20240430	091400	3069980	4100	4100	4100	4100	0
679	20240430	091300	3069980	4100	4100	4100	4100	10
680	20240430	091200	3028980	4165	4165	4165	4165	0
681	20240430	091100	3028980	4165	4165	4165	4165	0
682	20240430	091000	3028980	4165	4165	4165	4165	0
683	20240430	090900	3028980	4165	4155	4165	4155	50
684	20240430	090800	2820895	4175	4160	4175	4160	614
685	20240430	090700	258250	4175	4155	4175	4155	42
686	20240430	090600	83080	3985	3985	3985	3985	1
687	20240430	090500	79095	4170	4170	4170	4170	0
688	20240430	090400	79095	4170	4150	4170	4150	5
689	20240430	090300	58305	4175	4175	4175	4175	0
690	20240430	090200	58305	4175	4175	4175	4175	0
691	20240430	090100	58305	4175	4175	4175	4175	0
692	20240430	090000	58305	4175	4150	4175	4150	14