KissMeData/001420/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183400	6198880	4145	4145	4145	4145	349
3	20240430	183300	6198880	4145	4145	4145	4145	0
4	20240430	183200	6198880	4145	4145	4145	4145	0
5	20240430	183100	6198880	4145	4145	4145	4145	0
6	20240430	183000	6198880	4145	4145	4145	4145	0
7	20240430	182900	6198880	4145	4145	4145	4145	0
8	20240430	182800	6198880	4145	4145	4145	4145	0
9	20240430	182700	6198880	4145	4145	4145	4145	0
10	20240430	182600	6198880	4145	4145	4145	4145	0
11	20240430	182500	6198880	4145	4145	4145	4145	0
12	20240430	182400	6198880	4145	4145	4145	4145	0
13	20240430	182300	6198880	4145	4145	4145	4145	0
14	20240430	182200	6198880	4145	4145	4145	4145	0
15	20240430	182100	6198880	4145	4145	4145	4145	0
16	20240430	182000	6198880	4145	4145	4145	4145	0
17	20240430	181900	6198880	4145	4145	4145	4145	0
18	20240430	181800	6198880	4145	4145	4145	4145	0
19	20240430	181700	6198880	4145	4145	4145	4145	0
20	20240430	181600	6198880	4145	4145	4145	4145	0
21	20240430	181500	6198880	4145	4145	4145	4145	0
22	20240430	181400	6198880	4145	4145	4145	4145	0
23	20240430	181300	6198880	4145	4145	4145	4145	0
24	20240430	181200	6198880	4145	4145	4145	4145	0
25	20240430	181100	6198880	4145	4145	4145	4145	0
26	20240430	181000	6198880	4145	4145	4145	4145	0
27	20240430	180900	6198880	4145	4145	4145	4145	0
28	20240430	180800	6198880	4145	4145	4145	4145	0
29	20240430	180700	6198880	4145	4145	4145	4145	0
30	20240430	180600	6198880	4145	4145	4145	4145	0
31	20240430	180500	6198880	4145	4145	4145	4145	0
32	20240430	180400	6198880	4145	4145	4145	4145	349
33	20240430	180300	6198880	4145	4145	4145	4145	0
34	20240430	180200	6198880	4145	4145	4145	4145	0
35	20240430	180100	6198880	4145	4145	4145	4145	0
36	20240430	180000	6198880	4145	4145	4145	4145	0
37	20240430	175900	6198880	4145	4145	4145	4145	0
38	20240430	175800	6198880	4145	4145	4145	4145	0
39	20240430	175700	6198880	4145	4145	4145	4145	0
40	20240430	175600	6198880	4145	4145	4145	4145	0
41	20240430	175500	6198880	4145	4145	4145	4145	0
42	20240430	175400	6198880	4145	4145	4145	4145	0
43	20240430	175300	6198880	4145	4145	4145	4145	0
44	20240430	175200	6198880	4145	4145	4145	4145	0
45	20240430	175100	6198880	4145	4145	4145	4145	0
46	20240430	175000	6198880	4145	4145	4145	4145	0
47	20240430	174900	6198880	4145	4145	4145	4145	0
48	20240430	174800	6198880	4145	4145	4145	4145	0
49	20240430	174700	6198880	4145	4145	4145	4145	0
50	20240430	174600	6198880	4145	4145	4145	4145	0
51	20240430	174500	6198880	4145	4145	4145	4145	0
52	20240430	174400	6198880	4145	4145	4145	4145	0
53	20240430	174300	6198880	4145	4145	4145	4145	0
54	20240430	174200	6198880	4145	4145	4145	4145	0
55	20240430	174100	6198880	4145	4145	4145	4145	0
56	20240430	174000	6198880	4145	4145	4145	4145	0
57	20240430	173900	6198880	4145	4145	4145	4145	0
58	20240430	173800	6198880	4145	4145	4145	4145	0
59	20240430	173700	6198880	4145	4145	4145	4145	0
60	20240430	173600	6198880	4145	4145	4145	4145	0
61	20240430	173500	6198880	4145	4145	4145	4145	0
62	20240430	173400	6198880	4145	4145	4145	4145	349
63	20240430	173300	6198880	4145	4145	4145	4145	0
64	20240430	173200	6198880	4145	4145	4145	4145	0
65	20240430	173100	6198880	4145	4145	4145	4145	0
66	20240430	173000	6198880	4145	4145	4145	4145	0
67	20240430	172900	6198880	4145	4145	4145	4145	0
68	20240430	172800	6198880	4145	4145	4145	4145	0
69	20240430	172700	6198880	4145	4145	4145	4145	0
70	20240430	172600	6198880	4145	4145	4145	4145	0
71	20240430	172500	6198880	4145	4145	4145	4145	0
72	20240430	172400	6198880	4145	4145	4145	4145	0
73	20240430	172300	6198880	4145	4145	4145	4145	0
74	20240430	172200	6198880	4145	4145	4145	4145	0
75	20240430	172100	6198880	4145	4145	4145	4145	0
76	20240430	172000	6198880	4145	4145	4145	4145	0
77	20240430	171900	6198880	4145	4145	4145	4145	0
78	20240430	171800	6198880	4145	4145	4145	4145	0
79	20240430	171700	6198880	4145	4145	4145	4145	0
80	20240430	171600	6198880	4145	4145	4145	4145	0
81	20240430	171500	6198880	4145	4145	4145	4145	0
82	20240430	171400	6198880	4145	4145	4145	4145	0
83	20240430	171300	6198880	4145	4145	4145	4145	0
84	20240430	171200	6198880	4145	4145	4145	4145	0
85	20240430	171100	6198880	4145	4145	4145	4145	0
86	20240430	171000	6198880	4145	4145	4145	4145	0
87	20240430	170900	6198880	4145	4145	4145	4145	0
88	20240430	170800	6198880	4145	4145	4145	4145	0
89	20240430	170700	6198880	4145	4145	4145	4145	0
90	20240430	170600	6198880	4145	4145	4145	4145	0
91	20240430	170500	6198880	4145	4145	4145	4145	0
92	20240430	170400	6198880	4145	4145	4145	4145	349
93	20240430	170300	6198880	4145	4145	4145	4145	0
94	20240430	170200	6198880	4145	4145	4145	4145	0
95	20240430	170100	6198880	4145	4145	4145	4145	0
96	20240430	170000	6198880	4145	4145	4145	4145	0
97	20240430	165900	6198880	4145	4145	4145	4145	0
98	20240430	165800	6198880	4145	4145	4145	4145	0
99	20240430	165700	6198880	4145	4145	4145	4145	0
100	20240430	165600	6198880	4145	4145	4145	4145	0
101	20240430	165500	6198880	4145	4145	4145	4145	0
102	20240430	165400	6198880	4145	4145	4145	4145	0
103	20240430	165300	6198880	4145	4145	4145	4145	0
104	20240430	165200	6198880	4145	4145	4145	4145	0
105	20240430	165100	6198880	4145	4145	4145	4145	0
106	20240430	165000	6198880	4145	4145	4145	4145	0
107	20240430	164900	6198880	4145	4145	4145	4145	0
108	20240430	164800	6198880	4145	4145	4145	4145	0
109	20240430	164700	6198880	4145	4145	4145	4145	0
110	20240430	164600	6198880	4145	4145	4145	4145	0
111	20240430	164500	6198880	4145	4145	4145	4145	0
112	20240430	164400	6198880	4145	4145	4145	4145	0
113	20240430	164300	6198880	4145	4145	4145	4145	0
114	20240430	164200	6198880	4145	4145	4145	4145	0
115	20240430	164100	6198880	4145	4145	4145	4145	0
116	20240430	164000	6198880	4145	4145	4145	4145	0
117	20240430	163900	6198880	4145	4145	4145	4145	0
118	20240430	163800	6198880	4145	4145	4145	4145	0
119	20240430	163700	6198880	4145	4145	4145	4145	0
120	20240430	163600	6198880	4145	4145	4145	4145	0
121	20240430	163500	6198880	4145	4145	4145	4145	0
122	20240430	163400	6198880	4145	4145	4145	4145	349
123	20240430	163300	6198880	4145	4145	4145	4145	0
124	20240430	163200	6198880	4145	4145	4145	4145	0
125	20240430	163100	6198880	4145	4145	4145	4145	0
126	20240430	163000	6198880	4145	4145	4145	4145	0
127	20240430	162900	6198880	4145	4145	4145	4145	0
128	20240430	162800	6198880	4145	4145	4145	4145	0
129	20240430	162700	6198880	4145	4145	4145	4145	0
130	20240430	162600	6198880	4145	4145	4145	4145	0
131	20240430	162500	6198880	4145	4145	4145	4145	0
132	20240430	162400	6198880	4145	4145	4145	4145	0
133	20240430	162300	6198880	4145	4145	4145	4145	0
134	20240430	162200	6198880	4145	4145	4145	4145	0
135	20240430	162100	6198880	4145	4145	4145	4145	0
136	20240430	162000	6198880	4145	4145	4145	4145	0
137	20240430	161900	6198880	4145	4145	4145	4145	0
138	20240430	161800	6198880	4145	4145	4145	4145	0
139	20240430	161700	6198880	4145	4145	4145	4145	0
140	20240430	161600	6198880	4145	4145	4145	4145	0
141	20240430	161500	6198880	4145	4145	4145	4145	0
142	20240430	161400	6198880	4145	4145	4145	4145	0
143	20240430	161300	6198880	4145	4145	4145	4145	0
144	20240430	161200	6198880	4145	4145	4145	4145	0
145	20240430	161100	6198880	4145	4145	4145	4145	0
146	20240430	161000	6198880	4145	4145	4145	4145	0
147	20240430	160900	6198880	4145	4145	4145	4145	0
148	20240430	160800	6198880	4145	4145	4145	4145	0
149	20240430	160700	6198880	4145	4145	4145	4145	0
150	20240430	160600	6198880	4145	4145	4145	4145	0
151	20240430	160500	6198880	4145	4145	4145	4145	0
152	20240430	160400	6198880	4145	4145	4145	4145	349
153	20240430	160300	6198880	4145	4145	4145	4145	0
154	20240430	160200	6198880	4145	4145	4145	4145	0
155	20240430	160100	6198880	4145	4145	4145	4145	0
156	20240430	160000	6198880	4145	4145	4145	4145	0
157	20240430	155900	6198880	4145	4145	4145	4145	0
158	20240430	155800	6198880	4145	4145	4145	4145	0
159	20240430	155700	6198880	4145	4145	4145	4145	0
160	20240430	155600	6198880	4145	4145	4145	4145	0
161	20240430	155500	6198880	4145	4145	4145	4145	0
162	20240430	155400	6198880	4145	4145	4145	4145	0
163	20240430	155300	6198880	4145	4145	4145	4145	0
164	20240430	155200	6198880	4145	4145	4145	4145	0
165	20240430	155100	6198880	4145	4145	4145	4145	0
166	20240430	155000	6198880	4145	4145	4145	4145	0
167	20240430	154900	6198880	4145	4145	4145	4145	0
168	20240430	154800	6198880	4145	4145	4145	4145	0
169	20240430	154700	6198880	4145	4145	4145	4145	0
170	20240430	154600	6198880	4145	4145	4145	4145	0
171	20240430	154500	6198880	4145	4145	4145	4145	0
172	20240430	154400	6198880	4145	4145	4145	4145	0
173	20240430	154300	6198880	4145	4145	4145	4145	0
174	20240430	154200	6198880	4145	4145	4145	4145	0
175	20240430	154100	6198880	4145	4145	4145	4145	0
176	20240430	154000	6198880	4145	4145	4145	4145	0
177	20240430	153900	6198880	4145	4145	4145	4145	0
178	20240430	153800	6198880	4145	4145	4145	4145	0
179	20240430	153700	6198880	4145	4145	4145	4145	0
180	20240430	153600	6198880	4145	4145	4145	4145	0
181	20240430	153500	6198880	4145	4145	4145	4145	0
182	20240430	153400	6198880	4145	4145	4145	4145	349
183	20240430	153300	6198880	4145	4145	4145	4145	0
184	20240430	153200	6198880	4145	4145	4145	4145	0
185	20240430	153100	6198880	4145	4145	4145	4145	0
186	20240430	153000	6198880	4145	4145	4145	4145	349
187	20240430	152900	4752275	4180	4180	4180	4180	0
188	20240430	152800	4752275	4180	4180	4180	4180	0
189	20240430	152700	4752275	4180	4180	4180	4180	0
190	20240430	152600	4752275	4180	4180	4180	4180	0
191	20240430	152500	4752275	4180	4180	4180	4180	0
192	20240430	152400	4752275	4180	4180	4180	4180	0
193	20240430	152300	4752275	4180	4180	4180	4180	0
194	20240430	152200	4752275	4180	4180	4180	4180	0
195	20240430	152100	4752275	4180	4180	4180	4180	0
196	20240430	152000	4752275	4180	4180	4180	4180	0
197	20240430	151900	4752275	4180	4180	4180	4180	0
198	20240430	151800	4752275	4180	4180	4180	4180	0
199	20240430	151700	4752275	4180	4180	4180	4180	0
200	20240430	151600	4752275	4180	4180	4180	4180	0
201	20240430	151500	4752275	4180	4180	4180	4180	0
202	20240430	151400	4752275	4180	4180	4180	4180	0
203	20240430	151300	4752275	4180	4180	4180	4180	0
204	20240430	151200	4752275	4180	4180	4180	4180	0
205	20240430	151100	4752275	4180	4180	4180	4180	0
206	20240430	151000	4752275	4180	4180	4180	4180	0
207	20240430	150900	4752275	4180	4180	4180	4180	1
208	20240430	150800	4748095	4180	4180	4180	4180	0
209	20240430	150700	4748095	4180	4180	4180	4180	0
210	20240430	150600	4748095	4180	4180	4180	4180	0
211	20240430	150500	4748095	4180	4180	4180	4180	0
212	20240430	150400	4748095	4180	4180	4180	4180	0
213	20240430	150300	4748095	4180	4180	4180	4180	0
214	20240430	150200	4748095	4180	4180	4180	4180	0
215	20240430	150100	4748095	4180	4180	4180	4180	0
216	20240430	150000	4748095	4180	4180	4180	4180	0
217	20240430	145900	4748095	4180	4180	4180	4180	0
218	20240430	145800	4748095	4180	4180	4180	4180	0
219	20240430	145700	4748095	4180	4180	4180	4180	12
220	20240430	145600	4697935	4180	4180	4180	4180	0
221	20240430	145500	4697935	4180	4180	4180	4180	0
222	20240430	145400	4697935	4180	4180	4180	4180	0
223	20240430	145300	4697935	4180	4180	4180	4180	0
224	20240430	145200	4697935	4180	4180	4180	4180	1
225	20240430	145100	4693755	4150	4150	4150	4150	0
226	20240430	145000	4693755	4150	4150	4150	4150	0
227	20240430	144900	4693755	4150	4180	4180	4150	598
228	20240430	144800	2204955	4180	4180	4180	4180	0
229	20240430	144700	2204955	4180	4180	4180	4180	0
230	20240430	144600	2204955	4180	4180	4180	4180	0
231	20240430	144500	2204955	4180	4180	4180	4180	0
232	20240430	144400	2204955	4180	4180	4180	4180	0
233	20240430	144300	2204955	4180	4180	4180	4180	0
234	20240430	144200	2204955	4180	4180	4180	4180	0
235	20240430	144100	2204955	4180	4180	4180	4180	0
236	20240430	144000	2204955	4180	4180	4180	4180	0
237	20240430	143900	2204955	4180	4180	4180	4180	0
238	20240430	143800	2204955	4180	4180	4180	4180	0
239	20240430	143700	2204955	4180	4180	4180	4180	0
240	20240430	143600	2204955	4180	4180	4180	4180	0
241	20240430	143500	2204955	4180	4180	4180	4180	0
242	20240430	143400	2204955	4180	4180	4180	4180	0
243	20240430	143300	2204955	4180	4180	4180	4180	0
244	20240430	143200	2204955	4180	4180	4180	4180	3
245	20240430	143100	2192415	4185	4185	4185	4185	0
246	20240430	143000	2192415	4185	4185	4185	4185	0
247	20240430	142900	2192415	4185	4185	4185	4185	0
248	20240430	142800	2192415	4185	4185	4185	4185	0
249	20240430	142700	2192415	4185	4185	4185	4185	0
250	20240430	142600	2192415	4185	4185	4185	4185	0
251	20240430	142500	2192415	4185	4185	4185	4185	0
252	20240430	142400	2192415	4185	4185	4185	4185	0
253	20240430	142300	2192415	4185	4185	4185	4185	3
254	20240430	142200	2179860	4195	4195	4195	4195	0
255	20240430	142100	2179860	4195	4195	4195	4195	0
256	20240430	142000	2179860	4195	4195	4195	4195	0
257	20240430	141900	2179860	4195	4195	4195	4195	0
258	20240430	141800	2179860	4195	4195	4195	4195	0
259	20240430	141700	2179860	4195	4195	4195	4195	0
260	20240430	141600	2179860	4195	4195	4195	4195	0
261	20240430	141500	2179860	4195	4195	4195	4195	0
262	20240430	141400	2179860	4195	4195	4195	4195	0
263	20240430	141300	2179860	4195	4195	4195	4195	0
264	20240430	141200	2179860	4195	4195	4195	4195	0
265	20240430	141100	2179860	4195	4195	4195	4195	2
266	20240430	141000	2171470	4175	4175	4175	4175	0
267	20240430	140900	2171470	4175	4175	4175	4175	0
268	20240430	140800	2171470	4175	4175	4175	4175	0
269	20240430	140700	2171470	4175	4175	4175	4175	0
270	20240430	140600	2171470	4175	4175	4175	4175	0
271	20240430	140500	2171470	4175	4175	4175	4175	0
272	20240430	140400	2171470	4175	4175	4175	4175	0
273	20240430	140300	2171470	4175	4175	4175	4175	0
274	20240430	140200	2171470	4175	4175	4175	4175	0
275	20240430	140100	2171470	4175	4175	4175	4175	0
276	20240430	140000	2171470	4175	4175	4175	4175	0
277	20240430	135900	2171470	4175	4175	4175	4175	0
278	20240430	135800	2171470	4175	4175	4175	4175	0
279	20240430	135700	2171470	4175	4175	4175	4175	0
280	20240430	135600	2171470	4175	4175	4175	4175	0
281	20240430	135500	2171470	4175	4175	4175	4175	0
282	20240430	135400	2171470	4175	4175	4175	4175	0
283	20240430	135300	2171470	4175	4175	4175	4175	0
284	20240430	135200	2171470	4175	4175	4175	4175	0
285	20240430	135100	2171470	4175	4175	4175	4175	0
286	20240430	135000	2171470	4175	4175	4175	4175	0
287	20240430	134900	2171470	4175	4175	4175	4175	0
288	20240430	134800	2171470	4175	4175	4175	4175	0
289	20240430	134700	2171470	4175	4175	4175	4175	0
290	20240430	134600	2171470	4175	4175	4175	4175	0
291	20240430	134500	2171470	4175	4175	4175	4175	0
292	20240430	134400	2171470	4175	4175	4175	4175	0
293	20240430	134300	2171470	4175	4175	4175	4175	0
294	20240430	134200	2171470	4175	4175	4175	4175	0
295	20240430	134100	2171470	4175	4175	4175	4175	0
296	20240430	134000	2171470	4175	4175	4175	4175	0
297	20240430	133900	2171470	4175	4175	4175	4175	0
298	20240430	133800	2171470	4175	4175	4175	4175	0
299	20240430	133700	2171470	4175	4175	4175	4175	0
300	20240430	133600	2171470	4175	4175	4175	4175	0
301	20240430	133500	2171470	4175	4175	4175	4175	0
302	20240430	133400	2171470	4175	4175	4175	4175	0
303	20240430	133300	2171470	4175	4175	4175	4175	0
304	20240430	133200	2171470	4175	4175	4175	4175	0
305	20240430	133100	2171470	4175	4175	4175	4175	0
306	20240430	133000	2171470	4175	4175	4175	4175	0
307	20240430	132900	2171470	4175	4175	4175	4175	0
308	20240430	132800	2171470	4175	4175	4175	4175	0
309	20240430	132700	2171470	4175	4175	4175	4175	0
310	20240430	132600	2171470	4175	4175	4175	4175	0
311	20240430	132500	2171470	4175	4175	4175	4175	0
312	20240430	132400	2171470	4175	4175	4175	4175	1
313	20240430	132300	2167295	4195	4195	4195	4195	0
314	20240430	132200	2167295	4195	4195	4195	4195	0
315	20240430	132100	2167295	4195	4195	4195	4195	0
316	20240430	132000	2167295	4195	4195	4195	4195	0
317	20240430	131900	2167295	4195	4195	4195	4195	0
318	20240430	131800	2167295	4195	4195	4195	4195	0
319	20240430	131700	2167295	4195	4195	4195	4195	0
320	20240430	131600	2167295	4195	4195	4195	4195	0
321	20240430	131500	2167295	4195	4195	4195	4195	0
322	20240430	131400	2167295	4195	4195	4195	4195	24
323	20240430	131300	2066615	4195	4195	4195	4195	0
324	20240430	131200	2066615	4195	4195	4195	4195	0
325	20240430	131100	2066615	4195	4195	4195	4195	0
326	20240430	131000	2066615	4195	4195	4195	4195	0
327	20240430	130900	2066615	4195	4195	4195	4195	0
328	20240430	130800	2066615	4195	4195	4195	4195	0
329	20240430	130700	2066615	4195	4195	4195	4195	0
330	20240430	130600	2066615	4195	4195	4195	4195	0
331	20240430	130500	2066615	4195	4195	4195	4195	0
332	20240430	130400	2066615	4195	4195	4195	4195	0
333	20240430	130300	2066615	4195	4195	4195	4195	0
334	20240430	130200	2066615	4195	4195	4195	4195	0
335	20240430	130100	2066615	4195	4195	4195	4195	0
336	20240430	130000	2066615	4195	4195	4195	4195	0
337	20240430	125900	2066615	4195	4195	4195	4195	0
338	20240430	125800	2066615	4195	4195	4195	4195	0
339	20240430	125700	2066615	4195	4195	4195	4195	0
340	20240430	125600	2066615	4195	4195	4195	4195	0
341	20240430	125500	2066615	4195	4195	4195	4195	0
342	20240430	125400	2066615	4195	4195	4195	4195	0
343	20240430	125300	2066615	4195	4195	4195	4195	0
344	20240430	125200	2066615	4195	4195	4195	4195	0
345	20240430	125100	2066615	4195	4195	4195	4195	0
346	20240430	125000	2066615	4195	4195	4195	4195	0
347	20240430	124900	2066615	4195	4195	4195	4195	0
348	20240430	124800	2066615	4195	4195	4195	4195	15
349	20240430	124700	2003690	4195	4195	4195	4195	0
350	20240430	124600	2003690	4195	4195	4195	4195	0
351	20240430	124500	2003690	4195	4195	4195	4195	0
352	20240430	124400	2003690	4195	4195	4195	4195	0
353	20240430	124300	2003690	4195	4195	4195	4195	0
354	20240430	124200	2003690	4195	4195	4195	4195	0
355	20240430	124100	2003690	4195	4195	4195	4195	0
356	20240430	124000	2003690	4195	4195	4195	4195	0
357	20240430	123900	2003690	4195	4195	4195	4195	0
358	20240430	123800	2003690	4195	4195	4195	4195	0
359	20240430	123700	2003690	4195	4195	4195	4195	0
360	20240430	123600	2003690	4195	4195	4195	4195	0
361	20240430	123500	2003690	4195	4195	4195	4195	0
362	20240430	123400	2003690	4195	4195	4195	4195	0
363	20240430	123300	2003690	4195	4195	4195	4195	24
364	20240430	123200	1903010	4195	4195	4195	4195	0
365	20240430	123100	1903010	4195	4195	4195	4195	0
366	20240430	123000	1903010	4195	4195	4195	4195	0
367	20240430	122900	1903010	4195	4195	4195	4195	0
368	20240430	122800	1903010	4195	4195	4195	4195	0
369	20240430	122700	1903010	4195	4195	4195	4195	0
370	20240430	122600	1903010	4195	4195	4195	4195	0
371	20240430	122500	1903010	4195	4195	4195	4195	0
372	20240430	122400	1903010	4195	4195	4195	4195	0
373	20240430	122300	1903010	4195	4195	4195	4195	0
374	20240430	122200	1903010	4195	4195	4195	4195	0
375	20240430	122100	1903010	4195	4195	4195	4195	0
376	20240430	122000	1903010	4195	4195	4195	4195	0
377	20240430	121900	1903010	4195	4195	4195	4195	0
378	20240430	121800	1903010	4195	4195	4195	4195	0
379	20240430	121700	1903010	4195	4195	4195	4195	0
380	20240430	121600	1903010	4195	4195	4195	4195	0
381	20240430	121500	1903010	4195	4195	4195	4195	0
382	20240430	121400	1903010	4195	4195	4195	4195	0
383	20240430	121300	1903010	4195	4195	4195	4195	0
384	20240430	121200	1903010	4195	4195	4195	4195	0
385	20240430	121100	1903010	4195	4195	4195	4195	0
386	20240430	121000	1903010	4195	4195	4195	4195	0
387	20240430	120900	1903010	4195	4195	4195	4195	0
388	20240430	120800	1903010	4195	4195	4195	4195	0
389	20240430	120700	1903010	4195	4195	4195	4195	0
390	20240430	120600	1903010	4195	4195	4195	4195	0
391	20240430	120500	1903010	4195	4195	4195	4195	0
392	20240430	120400	1903010	4195	4195	4195	4195	0
393	20240430	120300	1903010	4195	4195	4195	4195	0
394	20240430	120200	1903010	4195	4195	4195	4195	0
395	20240430	120100	1903010	4195	4195	4195	4195	0
396	20240430	120000	1903010	4195	4195	4195	4195	0
397	20240430	115900	1903010	4195	4195	4195	4195	0
398	20240430	115800	1903010	4195	4195	4195	4195	100
399	20240430	115700	1483510	4195	4195	4195	4195	0
400	20240430	115600	1483510	4195	4180	4195	4180	10
401	20240430	115500	1441580	4165	4165	4165	4165	0
402	20240430	115400	1441580	4165	4165	4165	4165	0
403	20240430	115300	1441580	4165	4165	4165	4165	0
404	20240430	115200	1441580	4165	4165	4165	4165	0
405	20240430	115100	1441580	4165	4165	4165	4165	0
406	20240430	115000	1441580	4165	4165	4165	4165	0
407	20240430	114900	1441580	4165	4165	4165	4165	0
408	20240430	114800	1441580	4165	4165	4165	4165	0
409	20240430	114700	1441580	4165	4165	4165	4165	0
410	20240430	114600	1441580	4165	4165	4165	4165	0
411	20240430	114500	1441580	4165	4165	4165	4165	0
412	20240430	114400	1441580	4165	4165	4165	4165	0
413	20240430	114300	1441580	4165	4165	4165	4165	0
414	20240430	114200	1441580	4165	4165	4165	4165	0
415	20240430	114100	1441580	4165	4165	4165	4165	0
416	20240430	114000	1441580	4165	4165	4165	4165	8
417	20240430	113900	1408260	4175	4175	4175	4175	0
418	20240430	113800	1408260	4175	4175	4175	4175	1
419	20240430	113700	1404085	4145	4145	4145	4145	0
420	20240430	113600	1404085	4145	4145	4145	4145	0
421	20240430	113500	1404085	4145	4145	4145	4145	0
422	20240430	113400	1404085	4145	4145	4145	4145	0
423	20240430	113300	1404085	4145	4145	4145	4145	0
424	20240430	113200	1404085	4145	4145	4145	4145	0
425	20240430	113100	1404085	4145	4145	4145	4145	0
426	20240430	113000	1404085	4145	4145	4145	4145	0
427	20240430	112900	1404085	4145	4145	4145	4145	0
428	20240430	112800	1404085	4145	4145	4145	4145	0
429	20240430	112700	1404085	4145	4145	4145	4145	0
430	20240430	112600	1404085	4145	4145	4145	4145	0
431	20240430	112500	1404085	4145	4145	4145	4145	0
432	20240430	112400	1404085	4145	4145	4145	4145	0
433	20240430	112300	1404085	4145	4145	4145	4145	0
434	20240430	112200	1404085	4145	4145	4145	4145	0
435	20240430	112100	1404085	4145	4145	4145	4145	0
436	20240430	112000	1404085	4145	4145	4145	4145	0
437	20240430	111900	1404085	4145	4145	4145	4145	0
438	20240430	111800	1404085	4145	4145	4145	4145	0
439	20240430	111700	1404085	4145	4145	4145	4145	0
440	20240430	111600	1404085	4145	4145	4145	4145	0
441	20240430	111500	1404085	4145	4145	4145	4145	0
442	20240430	111400	1404085	4145	4145	4145	4145	0
443	20240430	111300	1404085	4145	4145	4145	4145	0
444	20240430	111200	1404085	4145	4145	4145	4145	0
445	20240430	111100	1404085	4145	4145	4145	4145	0
446	20240430	111000	1404085	4145	4145	4145	4145	0
447	20240430	110900	1404085	4145	4145	4145	4145	0
448	20240430	110800	1404085	4145	4145	4145	4145	0
449	20240430	110700	1404085	4145	4145	4145	4145	0
450	20240430	110600	1404085	4145	4145	4145	4145	0
451	20240430	110500	1404085	4145	4145	4145	4145	0
452	20240430	110400	1404085	4145	4145	4145	4145	0
453	20240430	110300	1404085	4145	4145	4145	4145	0
454	20240430	110200	1404085	4145	4145	4145	4145	0
455	20240430	110100	1404085	4145	4145	4145	4145	0
456	20240430	110000	1404085	4145	4145	4145	4145	0
457	20240430	105900	1404085	4145	4145	4145	4145	0
458	20240430	105800	1404085	4145	4145	4145	4145	0
459	20240430	105700	1404085	4145	4145	4145	4145	0
460	20240430	105600	1404085	4145	4145	4145	4145	0
461	20240430	105500	1404085	4145	4145	4145	4145	0
462	20240430	105400	1404085	4145	4145	4145	4145	0
463	20240430	105300	1404085	4145	4145	4145	4145	0
464	20240430	105200	1404085	4145	4145	4145	4145	1
465	20240430	105100	1399940	4145	4145	4145	4145	0
466	20240430	105000	1399940	4145	4145	4145	4145	1
467	20240430	104900	1395795	4195	4195	4195	4195	0
468	20240430	104800	1395795	4195	4195	4195	4195	0
469	20240430	104700	1395795	4195	4195	4195	4195	0
470	20240430	104600	1395795	4195	4195	4195	4195	0
471	20240430	104500	1395795	4195	4195	4195	4195	0
472	20240430	104400	1395795	4195	4195	4195	4195	0
473	20240430	104300	1395795	4195	4195	4195	4195	0
474	20240430	104200	1395795	4195	4195	4195	4195	0
475	20240430	104100	1395795	4195	4195	4195	4195	0
476	20240430	104000	1395795	4195	4195	4195	4195	0
477	20240430	103900	1395795	4195	4195	4195	4195	0
478	20240430	103800	1395795	4195	4195	4195	4195	0
479	20240430	103700	1395795	4195	4195	4195	4195	0
480	20240430	103600	1395795	4195	4195	4195	4195	0
481	20240430	103500	1395795	4195	4195	4195	4195	0
482	20240430	103400	1395795	4195	4195	4195	4195	0
483	20240430	103300	1395795	4195	4195	4195	4195	0
484	20240430	103200	1395795	4195	4195	4195	4195	0
485	20240430	103100	1395795	4195	4195	4195	4195	0
486	20240430	103000	1395795	4195	4195	4195	4195	0
487	20240430	102900	1395795	4195	4195	4195	4195	0
488	20240430	102800	1395795	4195	4195	4195	4195	0
489	20240430	102700	1395795	4195	4195	4195	4195	0
490	20240430	102600	1395795	4195	4195	4195	4195	0
491	20240430	102500	1395795	4195	4195	4195	4195	0
492	20240430	102400	1395795	4195	4195	4195	4195	0
493	20240430	102300	1395795	4195	4195	4195	4195	0
494	20240430	102200	1395795	4195	4195	4195	4195	0
495	20240430	102100	1395795	4195	4195	4195	4195	0
496	20240430	102000	1395795	4195	4195	4195	4195	0
497	20240430	101900	1395795	4195	4195	4195	4195	0
498	20240430	101800	1395795	4195	4195	4195	4195	0
499	20240430	101700	1395795	4195	4195	4195	4195	0
500	20240430	101600	1395795	4195	4195	4195	4195	0
501	20240430	101500	1395795	4195	4195	4195	4195	0
502	20240430	101400	1395795	4195	4165	4195	4165	10
503	20240430	101300	1354055	4120	4120	4120	4120	0
504	20240430	101200	1354055	4120	4120	4120	4120	0
505	20240430	101100	1354055	4120	4120	4120	4120	0
506	20240430	101000	1354055	4120	4120	4120	4120	0
507	20240430	100900	1354055	4120	4120	4120	4120	0
508	20240430	100800	1354055	4120	4120	4120	4120	0
509	20240430	100700	1354055	4120	4120	4120	4120	0
510	20240430	100600	1354055	4120	4120	4120	4120	0
511	20240430	100500	1354055	4120	4120	4120	4120	0
512	20240430	100400	1354055	4120	4120	4120	4120	0
513	20240430	100300	1354055	4120	4120	4120	4120	0
514	20240430	100200	1354055	4120	4120	4120	4120	0
515	20240430	100100	1354055	4120	4120	4120	4120	0
516	20240430	100000	1354055	4120	4195	4195	4120	14
517	20240430	095900	1296225	4115	4115	4115	4115	0
518	20240430	095800	1296225	4115	4115	4115	4115	0
519	20240430	095700	1296225	4115	4115	4115	4115	0
520	20240430	095600	1296225	4115	4115	4115	4115	0
521	20240430	095500	1296225	4115	4115	4115	4115	9
522	20240430	095400	1259190	4115	4115	4115	4115	1
523	20240430	095300	1255075	4115	4115	4115	4115	0
524	20240430	095200	1255075	4115	4115	4115	4115	0
525	20240430	095100	1255075	4115	4115	4115	4115	0
526	20240430	095000	1255075	4115	4115	4115	4115	0
527	20240430	094900	1255075	4115	4115	4115	4115	0
528	20240430	094800	1255075	4115	4115	4115	4115	0
529	20240430	094700	1255075	4115	4115	4115	4115	0
530	20240430	094600	1255075	4115	4115	4115	4115	0
531	20240430	094500	1255075	4115	4115	4115	4115	0
532	20240430	094400	1255075	4115	4115	4115	4115	0
533	20240430	094300	1255075	4115	4115	4115	4115	0
534	20240430	094200	1255075	4115	4115	4115	4115	0
535	20240430	094100	1255075	4115	4115	4115	4115	0
536	20240430	094000	1255075	4115	4115	4115	4115	0
537	20240430	093900	1255075	4115	4115	4115	4115	0
538	20240430	093800	1255075	4115	4115	4115	4115	0
539	20240430	093700	1255075	4115	4115	4115	4115	0
540	20240430	093600	1255075	4115	4115	4115	4115	0
541	20240430	093500	1255075	4115	4115	4115	4115	0
542	20240430	093400	1255075	4115	4115	4115	4115	0
543	20240430	093300	1255075	4115	4115	4115	4115	0
544	20240430	093200	1255075	4115	4115	4115	4115	0
545	20240430	093100	1255075	4115	4115	4115	4115	0
546	20240430	093000	1255075	4115	4115	4115	4115	0
547	20240430	092900	1255075	4115	4115	4115	4115	0
548	20240430	092800	1255075	4115	4115	4115	4115	0
549	20240430	092700	1255075	4115	4115	4115	4115	0
550	20240430	092600	1255075	4115	4115	4115	4115	0
551	20240430	092500	1255075	4115	4115	4115	4115	0
552	20240430	092400	1255075	4115	4115	4115	4115	0
553	20240430	092300	1255075	4115	4115	4115	4115	0
554	20240430	092200	1255075	4115	4115	4115	4115	0
555	20240430	092100	1255075	4115	4115	4115	4115	0
556	20240430	092000	1255075	4115	4115	4115	4115	0
557	20240430	091900	1255075	4115	4115	4115	4115	0
558	20240430	091800	1255075	4115	4115	4115	4115	0
559	20240430	091700	1255075	4115	4115	4115	4115	0
560	20240430	091600	1255075	4115	4115	4115	4115	0
561	20240430	091500	1255075	4115	4115	4115	4115	0
562	20240430	091400	1255075	4115	4115	4115	4115	0
563	20240430	091300	1255075	4115	4115	4115	4115	0
564	20240430	091200	1255075	4115	4115	4115	4115	0
565	20240430	091100	1255075	4115	4115	4115	4115	0
566	20240430	091000	1255075	4115	4115	4115	4115	150
567	20240430	090900	637825	4115	4115	4115	4115	0
568	20240430	090800	637825	4115	4115	4115	4115	0
569	20240430	090700	637825	4115	4115	4115	4115	0
570	20240430	090600	637825	4115	4115	4115	4115	0
571	20240430	090500	637825	4115	4115	4115	4115	0
572	20240430	090400	637825	4115	4115	4115	4115	0
573	20240430	090300	637825	4115	4115	4115	4115	0
574	20240430	090200	637825	4115	4115	4115	4115	0
575	20240430	090100	637825	4115	4115	4115	4115	0
576	20240430	090000	637825	4115	4115	4115	4115	155