KissMeData/094860/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	200500	71907914	1583	1583	1583	1583	602
3	20240430	200400	71907914	1583	1583	1583	1583	0
4	20240430	200300	71907914	1583	1583	1583	1583	0
5	20240430	200200	71907914	1583	1583	1583	1583	0
6	20240430	200100	71907914	1583	1583	1583	1583	0
7	20240430	200000	71907914	1583	1583	1583	1583	0
8	20240430	195900	71907914	1583	1583	1583	1583	0
9	20240430	195800	71907914	1583	1583	1583	1583	0
10	20240430	195700	71907914	1583	1583	1583	1583	0
11	20240430	195600	71907914	1583	1583	1583	1583	0
12	20240430	195500	71907914	1583	1583	1583	1583	0
13	20240430	195400	71907914	1583	1583	1583	1583	0
14	20240430	195300	71907914	1583	1583	1583	1583	0
15	20240430	195200	71907914	1583	1583	1583	1583	0
16	20240430	195100	71907914	1583	1583	1583	1583	0
17	20240430	195000	71907914	1583	1583	1583	1583	0
18	20240430	194900	71907914	1583	1583	1583	1583	0
19	20240430	194800	71907914	1583	1583	1583	1583	0
20	20240430	194700	71907914	1583	1583	1583	1583	0
21	20240430	194600	71907914	1583	1583	1583	1583	0
22	20240430	194500	71907914	1583	1583	1583	1583	0
23	20240430	194400	71907914	1583	1583	1583	1583	0
24	20240430	194300	71907914	1583	1583	1583	1583	0
25	20240430	194200	71907914	1583	1583	1583	1583	0
26	20240430	194100	71907914	1583	1583	1583	1583	0
27	20240430	194000	71907914	1583	1583	1583	1583	0
28	20240430	193900	71907914	1583	1583	1583	1583	0
29	20240430	193800	71907914	1583	1583	1583	1583	0
30	20240430	193700	71907914	1583	1583	1583	1583	0
31	20240430	193600	71907914	1583	1583	1583	1583	0
32	20240430	193500	71907914	1583	1583	1583	1583	602
33	20240430	193400	71907914	1583	1583	1583	1583	0
34	20240430	193300	71907914	1583	1583	1583	1583	0
35	20240430	193200	71907914	1583	1583	1583	1583	0
36	20240430	193100	71907914	1583	1583	1583	1583	0
37	20240430	193000	71907914	1583	1583	1583	1583	0
38	20240430	192900	71907914	1583	1583	1583	1583	0
39	20240430	192800	71907914	1583	1583	1583	1583	0
40	20240430	192700	71907914	1583	1583	1583	1583	0
41	20240430	192600	71907914	1583	1583	1583	1583	0
42	20240430	192500	71907914	1583	1583	1583	1583	0
43	20240430	192400	71907914	1583	1583	1583	1583	0
44	20240430	192300	71907914	1583	1583	1583	1583	0
45	20240430	192200	71907914	1583	1583	1583	1583	0
46	20240430	192100	71907914	1583	1583	1583	1583	0
47	20240430	192000	71907914	1583	1583	1583	1583	0
48	20240430	191900	71907914	1583	1583	1583	1583	0
49	20240430	191800	71907914	1583	1583	1583	1583	0
50	20240430	191700	71907914	1583	1583	1583	1583	0
51	20240430	191600	71907914	1583	1583	1583	1583	0
52	20240430	191500	71907914	1583	1583	1583	1583	0
53	20240430	191400	71907914	1583	1583	1583	1583	0
54	20240430	191300	71907914	1583	1583	1583	1583	0
55	20240430	191200	71907914	1583	1583	1583	1583	0
56	20240430	191100	71907914	1583	1583	1583	1583	0
57	20240430	191000	71907914	1583	1583	1583	1583	0
58	20240430	190900	71907914	1583	1583	1583	1583	0
59	20240430	190800	71907914	1583	1583	1583	1583	0
60	20240430	190700	71907914	1583	1583	1583	1583	0
61	20240430	190600	71907914	1583	1583	1583	1583	0
62	20240430	190500	71907914	1583	1583	1583	1583	602
63	20240430	190400	71907914	1583	1583	1583	1583	0
64	20240430	190300	71907914	1583	1583	1583	1583	0
65	20240430	190200	71907914	1583	1583	1583	1583	0
66	20240430	190100	71907914	1583	1583	1583	1583	0
67	20240430	190000	71907914	1583	1583	1583	1583	0
68	20240430	185900	71907914	1583	1583	1583	1583	0
69	20240430	185800	71907914	1583	1583	1583	1583	0
70	20240430	185700	71907914	1583	1583	1583	1583	0
71	20240430	185600	71907914	1583	1583	1583	1583	0
72	20240430	185500	71907914	1583	1583	1583	1583	0
73	20240430	185400	71907914	1583	1583	1583	1583	0
74	20240430	185300	71907914	1583	1583	1583	1583	0
75	20240430	185200	71907914	1583	1583	1583	1583	0
76	20240430	185100	71907914	1583	1583	1583	1583	0
77	20240430	185000	71907914	1583	1583	1583	1583	0
78	20240430	184900	71907914	1583	1583	1583	1583	0
79	20240430	184800	71907914	1583	1583	1583	1583	0
80	20240430	184700	71907914	1583	1583	1583	1583	0
81	20240430	184600	71907914	1583	1583	1583	1583	0
82	20240430	184500	71907914	1583	1583	1583	1583	0
83	20240430	184400	71907914	1583	1583	1583	1583	0
84	20240430	184300	71907914	1583	1583	1583	1583	0
85	20240430	184200	71907914	1583	1583	1583	1583	0
86	20240430	184100	71907914	1583	1583	1583	1583	0
87	20240430	184000	71907914	1583	1583	1583	1583	0
88	20240430	183900	71907914	1583	1583	1583	1583	0
89	20240430	183800	71907914	1583	1583	1583	1583	0
90	20240430	183700	71907914	1583	1583	1583	1583	0
91	20240430	183600	71907914	1583	1583	1583	1583	0
92	20240430	183500	71907914	1583	1583	1583	1583	602
93	20240430	183400	71907914	1583	1583	1583	1583	0
94	20240430	183300	71907914	1583	1583	1583	1583	0
95	20240430	183200	71907914	1583	1583	1583	1583	0
96	20240430	183100	71907914	1583	1583	1583	1583	0
97	20240430	183000	71907914	1583	1583	1583	1583	0
98	20240430	182900	71907914	1583	1583	1583	1583	0
99	20240430	182800	71907914	1583	1583	1583	1583	0
100	20240430	182700	71907914	1583	1583	1583	1583	0
101	20240430	182600	71907914	1583	1583	1583	1583	0
102	20240430	182500	71907914	1583	1583	1583	1583	0
103	20240430	182400	71907914	1583	1583	1583	1583	0
104	20240430	182300	71907914	1583	1583	1583	1583	0
105	20240430	182200	71907914	1583	1583	1583	1583	0
106	20240430	182100	71907914	1583	1583	1583	1583	0
107	20240430	182000	71907914	1583	1583	1583	1583	0
108	20240430	181900	71907914	1583	1583	1583	1583	0
109	20240430	181800	71907914	1583	1583	1583	1583	0
110	20240430	181700	71907914	1583	1583	1583	1583	0
111	20240430	181600	71907914	1583	1583	1583	1583	0
112	20240430	181500	71907914	1583	1583	1583	1583	0
113	20240430	181400	71907914	1583	1583	1583	1583	0
114	20240430	181300	71907914	1583	1583	1583	1583	0
115	20240430	181200	71907914	1583	1583	1583	1583	0
116	20240430	181100	71907914	1583	1583	1583	1583	0
117	20240430	181000	71907914	1583	1583	1583	1583	0
118	20240430	180900	71907914	1583	1583	1583	1583	0
119	20240430	180800	71907914	1583	1583	1583	1583	0
120	20240430	180700	71907914	1583	1583	1583	1583	0
121	20240430	180600	71907914	1583	1583	1583	1583	0
122	20240430	180500	71907914	1583	1583	1583	1583	602
123	20240430	180400	71907914	1583	1583	1583	1583	0
124	20240430	180300	71907914	1583	1583	1583	1583	0
125	20240430	180200	71907914	1583	1583	1583	1583	0
126	20240430	180100	71907914	1583	1583	1583	1583	0
127	20240430	180000	71907914	1583	1583	1583	1583	0
128	20240430	175900	71907914	1583	1583	1583	1583	0
129	20240430	175800	71907914	1583	1583	1583	1583	0
130	20240430	175700	71907914	1583	1583	1583	1583	0
131	20240430	175600	71907914	1583	1583	1583	1583	0
132	20240430	175500	71907914	1583	1583	1583	1583	0
133	20240430	175400	71907914	1583	1583	1583	1583	0
134	20240430	175300	71907914	1583	1583	1583	1583	0
135	20240430	175200	71907914	1583	1583	1583	1583	0
136	20240430	175100	71907914	1583	1583	1583	1583	0
137	20240430	175000	71907914	1583	1583	1583	1583	0
138	20240430	174900	71907914	1583	1583	1583	1583	0
139	20240430	174800	71907914	1583	1583	1583	1583	0
140	20240430	174700	71907914	1583	1583	1583	1583	0
141	20240430	174600	71907914	1583	1583	1583	1583	0
142	20240430	174500	71907914	1583	1583	1583	1583	0
143	20240430	174400	71907914	1583	1583	1583	1583	0
144	20240430	174300	71907914	1583	1583	1583	1583	0
145	20240430	174200	71907914	1583	1583	1583	1583	0
146	20240430	174100	71907914	1583	1583	1583	1583	0
147	20240430	174000	71907914	1583	1583	1583	1583	0
148	20240430	173900	71907914	1583	1583	1583	1583	0
149	20240430	173800	71907914	1583	1583	1583	1583	0
150	20240430	173700	71907914	1583	1583	1583	1583	0
151	20240430	173600	71907914	1583	1583	1583	1583	0
152	20240430	173500	71907914	1583	1583	1583	1583	602
153	20240430	173400	71907914	1583	1583	1583	1583	0
154	20240430	173300	71907914	1583	1583	1583	1583	0
155	20240430	173200	71907914	1583	1583	1583	1583	0
156	20240430	173100	71907914	1583	1583	1583	1583	0
157	20240430	173000	71907914	1583	1583	1583	1583	0
158	20240430	172900	71907914	1583	1583	1583	1583	0
159	20240430	172800	71907914	1583	1583	1583	1583	0
160	20240430	172700	71907914	1583	1583	1583	1583	0
161	20240430	172600	71907914	1583	1583	1583	1583	0
162	20240430	172500	71907914	1583	1583	1583	1583	0
163	20240430	172400	71907914	1583	1583	1583	1583	0
164	20240430	172300	71907914	1583	1583	1583	1583	0
165	20240430	172200	71907914	1583	1583	1583	1583	0
166	20240430	172100	71907914	1583	1583	1583	1583	0
167	20240430	172000	71907914	1583	1583	1583	1583	0
168	20240430	171900	71907914	1583	1583	1583	1583	0
169	20240430	171800	71907914	1583	1583	1583	1583	0
170	20240430	171700	71907914	1583	1583	1583	1583	0
171	20240430	171600	71907914	1583	1583	1583	1583	0
172	20240430	171500	71907914	1583	1583	1583	1583	0
173	20240430	171400	71907914	1583	1583	1583	1583	0
174	20240430	171300	71907914	1583	1583	1583	1583	0
175	20240430	171200	71907914	1583	1583	1583	1583	0
176	20240430	171100	71907914	1583	1583	1583	1583	0
177	20240430	171000	71907914	1583	1583	1583	1583	0
178	20240430	170900	71907914	1583	1583	1583	1583	0
179	20240430	170800	71907914	1583	1583	1583	1583	0
180	20240430	170700	71907914	1583	1583	1583	1583	0
181	20240430	170600	71907914	1583	1583	1583	1583	0
182	20240430	170500	71907914	1583	1583	1583	1583	602
183	20240430	170400	71907914	1583	1583	1583	1583	0
184	20240430	170300	71907914	1583	1583	1583	1583	0
185	20240430	170200	71907914	1583	1583	1583	1583	0
186	20240430	170100	71907914	1583	1583	1583	1583	0
187	20240430	170000	71907914	1583	1583	1583	1583	0
188	20240430	165900	71907914	1583	1583	1583	1583	0
189	20240430	165800	71907914	1583	1583	1583	1583	0
190	20240430	165700	71907914	1583	1583	1583	1583	0
191	20240430	165600	71907914	1583	1583	1583	1583	0
192	20240430	165500	71907914	1583	1583	1583	1583	0
193	20240430	165400	71907914	1583	1583	1583	1583	0
194	20240430	165300	71907914	1583	1583	1583	1583	0
195	20240430	165200	71907914	1583	1583	1583	1583	0
196	20240430	165100	71907914	1583	1583	1583	1583	0
197	20240430	165000	71907914	1583	1583	1583	1583	0
198	20240430	164900	71907914	1583	1583	1583	1583	0
199	20240430	164800	71907914	1583	1583	1583	1583	0
200	20240430	164700	71907914	1583	1583	1583	1583	0
201	20240430	164600	71907914	1583	1583	1583	1583	0
202	20240430	164500	71907914	1583	1583	1583	1583	0
203	20240430	164400	71907914	1583	1583	1583	1583	0
204	20240430	164300	71907914	1583	1583	1583	1583	0
205	20240430	164200	71907914	1583	1583	1583	1583	0
206	20240430	164100	71907914	1583	1583	1583	1583	0
207	20240430	164000	71907914	1583	1583	1583	1583	0
208	20240430	163900	71907914	1583	1583	1583	1583	0
209	20240430	163800	71907914	1583	1583	1583	1583	0
210	20240430	163700	71907914	1583	1583	1583	1583	0
211	20240430	163600	71907914	1583	1583	1583	1583	0
212	20240430	163500	71907914	1583	1583	1583	1583	602
213	20240430	163400	71907914	1583	1583	1583	1583	0
214	20240430	163300	71907914	1583	1583	1583	1583	0
215	20240430	163200	71907914	1583	1583	1583	1583	0
216	20240430	163100	71907914	1583	1583	1583	1583	0
217	20240430	163000	71907914	1583	1583	1583	1583	0
218	20240430	162900	71907914	1583	1583	1583	1583	0
219	20240430	162800	71907914	1583	1583	1583	1583	0
220	20240430	162700	71907914	1583	1583	1583	1583	0
221	20240430	162600	71907914	1583	1583	1583	1583	0
222	20240430	162500	71907914	1583	1583	1583	1583	0
223	20240430	162400	71907914	1583	1583	1583	1583	0
224	20240430	162300	71907914	1583	1583	1583	1583	0
225	20240430	162200	71907914	1583	1583	1583	1583	0
226	20240430	162100	71907914	1583	1583	1583	1583	0
227	20240430	162000	71907914	1583	1583	1583	1583	0
228	20240430	161900	71907914	1583	1583	1583	1583	0
229	20240430	161800	71907914	1583	1583	1583	1583	0
230	20240430	161700	71907914	1583	1583	1583	1583	0
231	20240430	161600	71907914	1583	1583	1583	1583	0
232	20240430	161500	71907914	1583	1583	1583	1583	0
233	20240430	161400	71907914	1583	1583	1583	1583	0
234	20240430	161300	71907914	1583	1583	1583	1583	0
235	20240430	161200	71907914	1583	1583	1583	1583	0
236	20240430	161100	71907914	1583	1583	1583	1583	0
237	20240430	161000	71907914	1583	1583	1583	1583	0
238	20240430	160900	71907914	1583	1583	1583	1583	0
239	20240430	160800	71907914	1583	1583	1583	1583	0
240	20240430	160700	71907914	1583	1583	1583	1583	0
241	20240430	160600	71907914	1583	1583	1583	1583	0
242	20240430	160500	71907914	1583	1583	1583	1583	602
243	20240430	160400	71907914	1583	1583	1583	1583	0
244	20240430	160300	71907914	1583	1583	1583	1583	0
245	20240430	160200	71907914	1583	1583	1583	1583	0
246	20240430	160100	71907914	1583	1583	1583	1583	0
247	20240430	160000	71907914	1583	1583	1583	1583	0
248	20240430	155900	71907914	1583	1583	1583	1583	0
249	20240430	155800	71907914	1583	1583	1583	1583	0
250	20240430	155700	71907914	1583	1583	1583	1583	0
251	20240430	155600	71907914	1583	1583	1583	1583	0
252	20240430	155500	71907914	1583	1583	1583	1583	0
253	20240430	155400	71907914	1583	1583	1583	1583	0
254	20240430	155300	71907914	1583	1583	1583	1583	0
255	20240430	155200	71907914	1583	1583	1583	1583	0
256	20240430	155100	71907914	1583	1583	1583	1583	0
257	20240430	155000	71907914	1583	1583	1583	1583	0
258	20240430	154900	71907914	1583	1583	1583	1583	0
259	20240430	154800	71907914	1583	1583	1583	1583	0
260	20240430	154700	71907914	1583	1583	1583	1583	0
261	20240430	154600	71907914	1583	1583	1583	1583	0
262	20240430	154500	71907914	1583	1583	1583	1583	0
263	20240430	154400	71907914	1583	1583	1583	1583	0
264	20240430	154300	71907914	1583	1583	1583	1583	0
265	20240430	154200	71907914	1583	1583	1583	1583	0
266	20240430	154100	71907914	1583	1583	1583	1583	0
267	20240430	154000	71907914	1583	1583	1583	1583	0
268	20240430	153900	71907914	1583	1583	1583	1583	0
269	20240430	153800	71907914	1583	1583	1583	1583	0
270	20240430	153700	71907914	1583	1583	1583	1583	0
271	20240430	153600	71907914	1583	1583	1583	1583	0
272	20240430	153500	71907914	1583	1583	1583	1583	602
273	20240430	153400	71907914	1583	1583	1583	1583	0
274	20240430	153300	71907914	1583	1583	1583	1583	0
275	20240430	153200	71907914	1583	1583	1583	1583	0
276	20240430	153100	71907914	1583	1583	1583	1583	0
277	20240430	153000	71907914	1583	1583	1583	1583	602
278	20240430	152900	70954948	1579	1579	1579	1579	0
279	20240430	152800	70954948	1579	1579	1579	1579	0
280	20240430	152700	70954948	1579	1579	1579	1579	0
281	20240430	152600	70954948	1579	1579	1579	1579	0
282	20240430	152500	70954948	1579	1579	1579	1579	0
283	20240430	152400	70954948	1579	1579	1579	1579	0
284	20240430	152300	70954948	1579	1579	1579	1579	0
285	20240430	152200	70954948	1579	1579	1579	1579	0
286	20240430	152100	70954948	1579	1579	1579	1579	0
287	20240430	152000	70954948	1579	1579	1579	1579	0
288	20240430	151900	70954948	1579	1579	1579	1579	24
289	20240430	151800	70917052	1581	1581	1581	1581	0
290	20240430	151700	70917052	1581	1581	1581	1581	0
291	20240430	151600	70917052	1581	1580	1581	1580	30
292	20240430	151500	70869638	1580	1580	1580	1580	7
293	20240430	151400	70858578	1580	1577	1580	1577	59
294	20240430	151300	70765532	1577	1577	1577	1577	1
295	20240430	151200	70763955	1575	1575	1575	1575	110
296	20240430	151100	70590705	1563	1563	1563	1563	0
297	20240430	151000	70590705	1563	1563	1563	1563	47
298	20240430	150900	70517244	1575	1575	1575	1575	68
299	20240430	150800	70410144	1575	1566	1575	1566	1088
300	20240430	150700	68697453	1570	1576	1576	1570	1672
301	20240430	150600	66064574	1581	1581	1581	1581	0
302	20240430	150500	66064574	1581	1569	1581	1569	458
303	20240430	150400	65343312	1574	1571	1575	1568	1002
304	20240430	150300	63768771	1570	1575	1575	1570	689
305	20240430	150200	62683601	1576	1575	1576	1575	124
306	20240430	150100	62488295	1576	1576	1576	1576	2
307	20240430	150000	62485143	1575	1575	1575	1575	457
308	20240430	145900	61765368	1575	1574	1575	1574	2433
309	20240430	145800	57935088	1581	1574	1581	1574	3207
310	20240430	145700	52879147	1574	1574	1574	1574	447
311	20240430	145600	52175569	1575	1575	1575	1575	0
312	20240430	145500	52175569	1575	1575	1575	1575	1
313	20240430	145400	52173994	1574	1574	1574	1574	305
314	20240430	145300	51693924	1574	1574	1574	1574	0
315	20240430	145200	51693924	1574	1575	1575	1574	53
316	20240430	145100	51610501	1564	1569	1575	1564	1001
317	20240430	145000	50037490	1570	1551	1570	1551	2000
318	20240430	144900	46924106	1550	1550	1550	1550	0
319	20240430	144800	46924106	1550	1550	1550	1550	0
320	20240430	144700	46924106	1550	1550	1550	1550	0
321	20240430	144600	46924106	1550	1550	1550	1550	0
322	20240430	144500	46924106	1550	1550	1550	1550	0
323	20240430	144400	46924106	1550	1550	1550	1550	0
324	20240430	144300	46924106	1550	1550	1550	1550	0
325	20240430	144200	46924106	1550	1550	1550	1550	0
326	20240430	144100	46924106	1550	1550	1550	1550	0
327	20240430	144000	46924106	1550	1550	1550	1550	0
328	20240430	143900	46924106	1550	1550	1550	1550	0
329	20240430	143800	46924106	1550	1550	1550	1550	0
330	20240430	143700	46924106	1550	1550	1550	1550	0
331	20240430	143600	46924106	1550	1550	1550	1550	0
332	20240430	143500	46924106	1550	1550	1550	1550	0
333	20240430	143400	46924106	1550	1550	1550	1550	0
334	20240430	143300	46924106	1550	1550	1550	1550	0
335	20240430	143200	46924106	1550	1550	1550	1550	0
336	20240430	143100	46924106	1550	1550	1550	1550	0
337	20240430	143000	46924106	1550	1550	1550	1550	117
338	20240430	142900	46742756	1550	1550	1550	1550	0
339	20240430	142800	46742756	1550	1550	1550	1550	0
340	20240430	142700	46742756	1550	1550	1550	1550	0
341	20240430	142600	46742756	1550	1550	1550	1550	0
342	20240430	142500	46742756	1550	1550	1550	1550	0
343	20240430	142400	46742756	1550	1550	1550	1550	0
344	20240430	142300	46742756	1550	1552	1552	1550	200
345	20240430	142200	46432640	1554	1554	1554	1554	1
346	20240430	142100	46431086	1554	1554	1554	1554	0
347	20240430	142000	46431086	1554	1554	1554	1554	0
348	20240430	141900	46431086	1554	1554	1554	1554	0
349	20240430	141800	46431086	1554	1554	1554	1554	14
350	20240430	141700	46409330	1555	1555	1555	1555	0
351	20240430	141600	46409330	1555	1555	1555	1555	0
352	20240430	141500	46409330	1555	1555	1555	1555	0
353	20240430	141400	46409330	1555	1555	1555	1555	83
354	20240430	141300	46280265	1555	1555	1555	1555	0
355	20240430	141200	46280265	1555	1555	1555	1555	0
356	20240430	141100	46280265	1555	1555	1555	1555	0
357	20240430	141000	46280265	1555	1555	1555	1555	1000
358	20240430	140900	44725265	1557	1557	1557	1557	0
359	20240430	140800	44725265	1557	1557	1557	1557	0
360	20240430	140700	44725265	1557	1557	1557	1557	0
361	20240430	140600	44725265	1557	1557	1557	1557	0
362	20240430	140500	44725265	1557	1557	1557	1557	0
363	20240430	140400	44725265	1557	1557	1557	1557	0
364	20240430	140300	44725265	1557	1557	1557	1557	0
365	20240430	140200	44725265	1557	1557	1557	1557	0
366	20240430	140100	44725265	1557	1557	1557	1557	0
367	20240430	140000	44725265	1557	1557	1557	1557	0
368	20240430	135900	44725265	1557	1557	1557	1557	0
369	20240430	135800	44725265	1557	1557	1557	1557	0
370	20240430	135700	44725265	1557	1557	1557	1557	0
371	20240430	135600	44725265	1557	1557	1557	1557	0
372	20240430	135500	44725265	1557	1557	1557	1557	0
373	20240430	135400	44725265	1557	1557	1557	1557	30
374	20240430	135300	44678555	1557	1557	1557	1557	0
375	20240430	135200	44678555	1557	1557	1557	1557	0
376	20240430	135100	44678555	1557	1557	1557	1557	0
377	20240430	135000	44678555	1557	1557	1557	1557	0
378	20240430	134900	44678555	1557	1557	1557	1557	0
379	20240430	134800	44678555	1557	1557	1557	1557	0
380	20240430	134700	44678555	1557	1557	1557	1557	0
381	20240430	134600	44678555	1557	1557	1557	1557	0
382	20240430	134500	44678555	1557	1557	1557	1557	0
383	20240430	134400	44678555	1557	1557	1557	1557	0
384	20240430	134300	44678555	1557	1557	1557	1557	0
385	20240430	134200	44678555	1557	1557	1557	1557	0
386	20240430	134100	44678555	1557	1557	1557	1557	50
387	20240430	134000	44600705	1557	1557	1557	1557	60
388	20240430	133900	44507285	1557	1557	1557	1557	50
389	20240430	133800	44429435	1558	1558	1558	1558	0
390	20240430	133700	44429435	1558	1558	1558	1558	0
391	20240430	133600	44429435	1558	1558	1558	1558	0
392	20240430	133500	44429435	1558	1558	1558	1558	0
393	20240430	133400	44429435	1558	1558	1558	1558	0
394	20240430	133300	44429435	1558	1560	1560	1558	862
395	20240430	133200	43084763	1564	1564	1564	1564	0
396	20240430	133100	43084763	1564	1564	1564	1564	0
397	20240430	133000	43084763	1564	1564	1564	1564	0
398	20240430	132900	43084763	1564	1564	1564	1564	2
399	20240430	132800	43081635	1564	1564	1564	1564	0
400	20240430	132700	43081635	1564	1564	1564	1564	0
401	20240430	132600	43081635	1564	1564	1564	1564	4
402	20240430	132500	43075379	1564	1564	1564	1564	0
403	20240430	132400	43075379	1564	1564	1564	1564	0
404	20240430	132300	43075379	1564	1564	1564	1564	0
405	20240430	132200	43075379	1564	1564	1564	1564	2
406	20240430	132100	43072251	1564	1564	1564	1564	0
407	20240430	132000	43072251	1564	1564	1564	1564	0
408	20240430	131900	43072251	1564	1564	1564	1564	0
409	20240430	131800	43072251	1564	1564	1564	1564	0
410	20240430	131700	43072251	1564	1564	1564	1564	0
411	20240430	131600	43072251	1564	1564	1564	1564	2
412	20240430	131500	43069123	1564	1564	1564	1564	2
413	20240430	131400	43065995	1564	1563	1564	1563	64
414	20240430	131300	42965958	1563	1563	1563	1563	2
415	20240430	131200	42962832	1563	1563	1563	1563	0
416	20240430	131100	42962832	1563	1563	1563	1563	0
417	20240430	131000	42962832	1563	1563	1563	1563	0
418	20240430	130900	42962832	1563	1563	1563	1563	0
419	20240430	130800	42962832	1563	1563	1563	1563	0
420	20240430	130700	42962832	1563	1563	1563	1563	0
421	20240430	130600	42962832	1563	1563	1563	1563	0
422	20240430	130500	42962832	1563	1563	1563	1563	0
423	20240430	130400	42962832	1563	1563	1563	1563	0
424	20240430	130300	42962832	1563	1563	1563	1563	0
425	20240430	130200	42962832	1563	1563	1563	1563	0
426	20240430	130100	42962832	1563	1563	1563	1563	0
427	20240430	130000	42962832	1563	1563	1563	1563	17
428	20240430	125900	42936261	1563	1563	1563	1563	20
429	20240430	125800	42905001	1563	1563	1563	1563	0
430	20240430	125700	42905001	1563	1563	1563	1563	0
431	20240430	125600	42905001	1563	1563	1563	1563	2
432	20240430	125500	42901875	1564	1564	1564	1564	0
433	20240430	125400	42901875	1564	1564	1564	1564	0
434	20240430	125300	42901875	1564	1564	1564	1564	0
435	20240430	125200	42901875	1564	1564	1564	1564	0
436	20240430	125100	42901875	1564	1564	1564	1564	50
437	20240430	125000	42823675	1564	1564	1564	1564	0
438	20240430	124900	42823675	1564	1564	1564	1564	0
439	20240430	124800	42823675	1564	1564	1564	1564	0
440	20240430	124700	42823675	1564	1564	1564	1564	0
441	20240430	124600	42823675	1564	1564	1564	1564	0
442	20240430	124500	42823675	1564	1564	1564	1564	0
443	20240430	124400	42823675	1564	1564	1564	1564	0
444	20240430	124300	42823675	1564	1564	1564	1564	0
445	20240430	124200	42823675	1564	1564	1564	1564	0
446	20240430	124100	42823675	1564	1564	1564	1564	0
447	20240430	124000	42823675	1564	1564	1564	1564	0
448	20240430	123900	42823675	1564	1564	1564	1564	0
449	20240430	123800	42823675	1564	1564	1564	1564	0
450	20240430	123700	42823675	1564	1564	1564	1564	0
451	20240430	123600	42823675	1564	1564	1564	1564	28
452	20240430	123500	42779883	1564	1564	1564	1564	2
453	20240430	123400	42776755	1564	1564	1564	1564	9
454	20240430	123300	42762679	1564	1564	1564	1564	0
455	20240430	123200	42762679	1564	1564	1564	1564	0
456	20240430	123100	42762679	1564	1564	1564	1564	0
457	20240430	123000	42762679	1564	1564	1564	1564	30
458	20240430	122900	42715759	1565	1565	1565	1565	0
459	20240430	122800	42715759	1565	1555	1565	1555	6
460	20240430	122700	42706419	1565	1565	1565	1565	0
461	20240430	122600	42706419	1565	1565	1565	1565	0
462	20240430	122500	42706419	1565	1565	1565	1565	0
463	20240430	122400	42706419	1565	1562	1565	1562	380
464	20240430	122300	42111914	1562	1559	1562	1559	260
465	20240430	122200	41706290	1559	1559	1559	1559	1
466	20240430	122100	41704731	1560	1556	1560	1556	9
467	20240430	122000	41690695	1559	1559	1559	1559	0
468	20240430	121900	41690695	1559	1559	1559	1559	0
469	20240430	121800	41690695	1559	1559	1559	1559	0
470	20240430	121700	41690695	1559	1559	1559	1559	0
471	20240430	121600	41690695	1559	1559	1559	1559	318
472	20240430	121500	41194933	1558	1556	1558	1556	143
473	20240430	121400	40972265	1556	1556	1556	1556	0
474	20240430	121300	40972265	1556	1556	1556	1556	18
475	20240430	121200	40944257	1552	1552	1552	1552	0
476	20240430	121100	40944257	1552	1552	1552	1552	0
477	20240430	121000	40944257	1552	1552	1552	1552	1
478	20240430	120900	40942705	1555	1555	1555	1555	0
479	20240430	120800	40942705	1555	1555	1555	1555	0
480	20240430	120700	40942705	1555	1555	1555	1555	0
481	20240430	120600	40942705	1555	1555	1555	1555	0
482	20240430	120500	40942705	1555	1555	1555	1555	0
483	20240430	120400	40942705	1555	1555	1555	1555	0
484	20240430	120300	40942705	1555	1555	1555	1555	0
485	20240430	120200	40942705	1555	1557	1557	1555	572
486	20240430	120100	40053220	1559	1559	1559	1559	0
487	20240430	120000	40053220	1559	1559	1559	1559	0
488	20240430	115900	40053220	1559	1559	1559	1559	0
489	20240430	115800	40053220	1559	1559	1559	1559	0
490	20240430	115700	40053220	1559	1554	1559	1554	145
491	20240430	115600	39827413	1555	1555	1555	1555	0
492	20240430	115500	39827413	1555	1555	1555	1555	0
493	20240430	115400	39827413	1555	1555	1555	1555	0
494	20240430	115300	39827413	1555	1555	1555	1555	0
495	20240430	115200	39827413	1555	1553	1555	1553	440
496	20240430	115100	39143215	1552	1551	1552	1551	1086
497	20240430	115000	37458167	1551	1551	1551	1551	0
498	20240430	114900	37458167	1551	1551	1551	1551	0
499	20240430	114800	37458167	1551	1551	1551	1551	1
500	20240430	114700	37456616	1551	1551	1551	1551	0
501	20240430	114600	37456616	1551	1551	1551	1551	0
502	20240430	114500	37456616	1551	1551	1551	1551	0
503	20240430	114400	37456616	1551	1551	1551	1551	500
504	20240430	114300	36681116	1551	1551	1551	1551	5
505	20240430	114200	36673361	1551	1551	1551	1551	0
506	20240430	114100	36673361	1551	1551	1551	1551	0
507	20240430	114000	36673361	1551	1551	1551	1551	0
508	20240430	113900	36673361	1551	1551	1551	1551	1
509	20240430	113800	36671810	1551	1551	1551	1551	0
510	20240430	113700	36671810	1551	1551	1551	1551	0
511	20240430	113600	36671810	1551	1551	1551	1551	0
512	20240430	113500	36671810	1551	1551	1551	1551	0
513	20240430	113400	36671810	1551	1551	1551	1551	0
514	20240430	113300	36671810	1551	1551	1551	1551	0
515	20240430	113200	36671810	1551	1551	1551	1551	0
516	20240430	113100	36671810	1551	1551	1551	1551	0
517	20240430	113000	36671810	1551	1551	1551	1551	0
518	20240430	112900	36671810	1551	1551	1551	1551	1
519	20240430	112800	36670259	1551	1551	1551	1551	0
520	20240430	112700	36670259	1551	1551	1551	1551	0
521	20240430	112600	36670259	1551	1551	1551	1551	0
522	20240430	112500	36670259	1551	1551	1551	1551	0
523	20240430	112400	36670259	1551	1551	1551	1551	0
524	20240430	112300	36670259	1551	1551	1551	1551	0
525	20240430	112200	36670259	1551	1551	1551	1551	0
526	20240430	112100	36670259	1551	1551	1551	1551	66
527	20240430	112000	36567893	1551	1551	1551	1551	292
528	20240430	111900	36115001	1550	1550	1550	1550	0
529	20240430	111800	36115001	1550	1550	1550	1550	1608
530	20240430	111700	33622601	1550	1550	1550	1550	0
531	20240430	111600	33622601	1550	1550	1550	1550	0
532	20240430	111500	33622601	1550	1550	1550	1550	0
533	20240430	111400	33622601	1550	1550	1550	1550	0
534	20240430	111300	33622601	1550	1550	1550	1550	22
535	20240430	111200	33588501	1550	1550	1550	1550	0
536	20240430	111100	33588501	1550	1550	1550	1550	0
537	20240430	111000	33588501	1550	1550	1550	1550	0
538	20240430	110900	33588501	1550	1550	1550	1550	0
539	20240430	110800	33588501	1550	1550	1550	1550	50
540	20240430	110700	33511001	1550	1550	1550	1550	0
541	20240430	110600	33511001	1550	1550	1550	1550	103
542	20240430	110500	33351351	1550	1550	1550	1550	0
543	20240430	110400	33351351	1550	1550	1550	1550	48
544	20240430	110300	33276951	1550	1550	1550	1550	0
545	20240430	110200	33276951	1550	1550	1550	1550	0
546	20240430	110100	33276951	1550	1550	1550	1550	0
547	20240430	110000	33276951	1550	1550	1550	1550	0
548	20240430	105900	33276951	1550	1550	1550	1550	0
549	20240430	105800	33276951	1550	1554	1554	1550	3084
550	20240430	105700	28491919	1554	1554	1554	1554	0
551	20240430	105600	28491919	1554	1554	1554	1554	1001
552	20240430	105500	26936365	1554	1554	1554	1554	0
553	20240430	105400	26936365	1554	1554	1554	1554	0
554	20240430	105300	26936365	1554	1554	1554	1554	0
555	20240430	105200	26936365	1554	1554	1554	1554	0
556	20240430	105100	26936365	1554	1554	1554	1554	0
557	20240430	105000	26936365	1554	1553	1554	1553	800
558	20240430	104900	25693465	1553	1553	1553	1553	0
559	20240430	104800	25693465	1553	1553	1553	1553	0
560	20240430	104700	25693465	1553	1553	1553	1553	0
561	20240430	104600	25693465	1553	1553	1553	1553	0
562	20240430	104500	25693465	1553	1553	1553	1553	0
563	20240430	104400	25693465	1553	1553	1553	1553	0
564	20240430	104300	25693465	1553	1553	1553	1553	0
565	20240430	104200	25693465	1553	1553	1553	1553	0
566	20240430	104100	25693465	1553	1553	1553	1553	0
567	20240430	104000	25693465	1553	1553	1553	1553	0
568	20240430	103900	25693465	1553	1553	1553	1553	0
569	20240430	103800	25693465	1553	1553	1553	1553	0
570	20240430	103700	25693465	1553	1553	1553	1553	0
571	20240430	103600	25693465	1553	1553	1553	1553	200
572	20240430	103500	25382865	1554	1554	1554	1554	0
573	20240430	103400	25382865	1554	1554	1554	1554	0
574	20240430	103300	25382865	1554	1554	1554	1554	0
575	20240430	103200	25382865	1554	1554	1554	1554	0
576	20240430	103100	25382865	1554	1554	1554	1554	0
577	20240430	103000	25382865	1554	1554	1554	1554	246
578	20240430	102900	25000581	1554	1554	1554	1554	0
579	20240430	102800	25000581	1554	1554	1554	1554	0
580	20240430	102700	25000581	1554	1554	1554	1554	0
581	20240430	102600	25000581	1554	1554	1554	1554	0
582	20240430	102500	25000581	1554	1554	1554	1554	20
583	20240430	102400	24969501	1554	1554	1554	1554	25
584	20240430	102300	24930651	1554	1554	1554	1554	0
585	20240430	102200	24930651	1554	1554	1554	1554	0
586	20240430	102100	24930651	1554	1554	1554	1554	0
587	20240430	102000	24930651	1554	1554	1554	1554	0
588	20240430	101900	24930651	1554	1554	1554	1554	0
589	20240430	101800	24930651	1554	1554	1554	1554	0
590	20240430	101700	24930651	1554	1554	1554	1554	0
591	20240430	101600	24930651	1554	1554	1554	1554	0
592	20240430	101500	24930651	1554	1554	1554	1554	0
593	20240430	101400	24930651	1554	1554	1554	1554	0
594	20240430	101300	24930651	1554	1554	1554	1554	0
595	20240430	101200	24930651	1554	1554	1554	1554	0
596	20240430	101100	24930651	1554	1554	1554	1554	0
597	20240430	101000	24930651	1554	1554	1554	1554	0
598	20240430	100900	24930651	1554	1554	1554	1554	0
599	20240430	100800	24930651	1554	1554	1554	1554	0
600	20240430	100700	24930651	1554	1554	1554	1554	12
601	20240430	100600	24912003	1554	1554	1554	1554	18
602	20240430	100500	24884031	1554	1554	1554	1554	0
603	20240430	100400	24884031	1554	1554	1554	1554	0
604	20240430	100300	24884031	1554	1554	1554	1554	0
605	20240430	100200	24884031	1554	1554	1554	1554	0
606	20240430	100100	24884031	1554	1554	1554	1554	1
607	20240430	100000	24882477	1554	1554	1554	1554	0
608	20240430	095900	24882477	1554	1554	1554	1554	1
609	20240430	095800	24880923	1553	1553	1553	1553	2
610	20240430	095700	24877817	1554	1554	1554	1554	108
611	20240430	095600	24709985	1555	1555	1555	1555	0
612	20240430	095500	24709985	1555	1555	1555	1555	1
613	20240430	095400	24708430	1553	1553	1553	1553	1
614	20240430	095300	24706877	1550	1548	1550	1548	347
615	20240430	095200	24169387	1547	1542	1547	1542	21
616	20240430	095100	24136974	1547	1538	1547	1538	1099
617	20240430	095000	22443882	1535	1548	1548	1532	2513
618	20240430	094900	18589378	1550	1558	1558	1550	4678
619	20240430	094800	11313806	1558	1558	1558	1558	0
620	20240430	094700	11313806	1558	1559	1559	1558	1439
621	20240430	094600	9071053	1559	1563	1563	1559	3002
622	20240430	094500	4383846	1564	1564	1564	1564	183
623	20240430	094400	4097634	1564	1564	1564	1564	50
624	20240430	094300	4019434	1564	1564	1564	1564	50
625	20240430	094200	3941234	1564	1564	1564	1564	0
626	20240430	094100	3941234	1564	1564	1564	1564	10
627	20240430	094000	3925594	1564	1564	1564	1564	20
628	20240430	093900	3894314	1564	1564	1564	1564	20
629	20240430	093800	3863034	1564	1564	1564	1564	0
630	20240430	093700	3863034	1564	1564	1564	1564	0
631	20240430	093600	3863034	1564	1564	1564	1564	50
632	20240430	093500	3784834	1564	1564	1564	1564	1
633	20240430	093400	3783270	1563	1563	1563	1563	0
634	20240430	093300	3783270	1563	1563	1563	1563	0
635	20240430	093200	3783270	1563	1563	1563	1563	0
636	20240430	093100	3783270	1563	1563	1563	1563	0
637	20240430	093000	3783270	1563	1563	1563	1563	0
638	20240430	092900	3783270	1563	1563	1563	1563	0
639	20240430	092800	3783270	1563	1563	1563	1563	0
640	20240430	092700	3783270	1563	1563	1563	1563	0
641	20240430	092600	3783270	1563	1563	1563	1563	0
642	20240430	092500	3783270	1563	1563	1563	1563	0
643	20240430	092400	3783270	1563	1563	1563	1563	0
644	20240430	092300	3783270	1563	1563	1563	1563	0
645	20240430	092200	3783270	1563	1563	1563	1563	0
646	20240430	092100	3783270	1563	1563	1563	1563	8
647	20240430	092000	3770766	1563	1563	1563	1563	1
648	20240430	091900	3769203	1563	1566	1566	1563	2005
649	20240430	091800	632880	1568	1568	1568	1568	0
650	20240430	091700	632880	1568	1568	1568	1568	0
651	20240430	091600	632880	1568	1568	1568	1568	20
652	20240430	091500	601520	1575	1575	1575	1575	0
653	20240430	091400	601520	1575	1575	1575	1575	0
654	20240430	091300	601520	1575	1575	1575	1575	0
655	20240430	091200	601520	1575	1575	1575	1575	0
656	20240430	091100	601520	1575	1575	1575	1575	0
657	20240430	091000	601520	1575	1575	1575	1575	0
658	20240430	090900	601520	1575	1575	1575	1575	0
659	20240430	090800	601520	1575	1575	1575	1575	0
660	20240430	090700	601520	1575	1575	1575	1575	167
661	20240430	090600	338495	1575	1575	1575	1575	0
662	20240430	090500	338495	1575	1575	1575	1575	0
663	20240430	090400	338495	1575	1575	1575	1575	0
664	20240430	090300	338495	1575	1575	1575	1575	10
665	20240430	090200	322745	1575	1575	1575	1575	1
666	20240430	090100	321170	1562	1566	1575	1562	64
667	20240430	090000	220947	1567	1567	1567	1567	141