KissMeData/001810/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183500	14116996	1697	1697	1697	1697	197
3	20240430	183400	14116996	1697	1697	1697	1697	0
4	20240430	183300	14116996	1697	1697	1697	1697	0
5	20240430	183200	14116996	1697	1697	1697	1697	0
6	20240430	183100	14116996	1697	1697	1697	1697	0
7	20240430	183000	14116996	1697	1697	1697	1697	0
8	20240430	182900	14116996	1697	1697	1697	1697	0
9	20240430	182800	14116996	1697	1697	1697	1697	0
10	20240430	182700	14116996	1697	1697	1697	1697	0
11	20240430	182600	14116996	1697	1697	1697	1697	0
12	20240430	182500	14116996	1697	1697	1697	1697	0
13	20240430	182400	14116996	1697	1697	1697	1697	0
14	20240430	182300	14116996	1697	1697	1697	1697	0
15	20240430	182200	14116996	1697	1697	1697	1697	0
16	20240430	182100	14116996	1697	1697	1697	1697	0
17	20240430	182000	14116996	1697	1697	1697	1697	0
18	20240430	181900	14116996	1697	1697	1697	1697	0
19	20240430	181800	14116996	1697	1697	1697	1697	0
20	20240430	181700	14116996	1697	1697	1697	1697	0
21	20240430	181600	14116996	1697	1697	1697	1697	0
22	20240430	181500	14116996	1697	1697	1697	1697	0
23	20240430	181400	14116996	1697	1697	1697	1697	0
24	20240430	181300	14116996	1697	1697	1697	1697	0
25	20240430	181200	14116996	1697	1697	1697	1697	0
26	20240430	181100	14116996	1697	1697	1697	1697	0
27	20240430	181000	14116996	1697	1697	1697	1697	0
28	20240430	180900	14116996	1697	1697	1697	1697	0
29	20240430	180800	14116996	1697	1697	1697	1697	0
30	20240430	180700	14116996	1697	1697	1697	1697	0
31	20240430	180600	14116996	1697	1697	1697	1697	0
32	20240430	180500	14116996	1697	1697	1697	1697	197
33	20240430	180400	14116996	1697	1697	1697	1697	0
34	20240430	180300	14116996	1697	1697	1697	1697	0
35	20240430	180200	14116996	1697	1697	1697	1697	0
36	20240430	180100	14116996	1697	1697	1697	1697	0
37	20240430	180000	14116996	1697	1697	1697	1697	0
38	20240430	175900	14116996	1697	1697	1697	1697	0
39	20240430	175800	14116996	1697	1697	1697	1697	0
40	20240430	175700	14116996	1697	1697	1697	1697	0
41	20240430	175600	14116996	1697	1697	1697	1697	0
42	20240430	175500	14116996	1697	1697	1697	1697	0
43	20240430	175400	14116996	1697	1697	1697	1697	0
44	20240430	175300	14116996	1697	1697	1697	1697	0
45	20240430	175200	14116996	1697	1697	1697	1697	0
46	20240430	175100	14116996	1697	1697	1697	1697	0
47	20240430	175000	14116996	1697	1697	1697	1697	0
48	20240430	174900	14116996	1697	1697	1697	1697	0
49	20240430	174800	14116996	1697	1697	1697	1697	0
50	20240430	174700	14116996	1697	1697	1697	1697	0
51	20240430	174600	14116996	1697	1697	1697	1697	0
52	20240430	174500	14116996	1697	1697	1697	1697	0
53	20240430	174400	14116996	1697	1697	1697	1697	0
54	20240430	174300	14116996	1697	1697	1697	1697	0
55	20240430	174200	14116996	1697	1697	1697	1697	0
56	20240430	174100	14116996	1697	1697	1697	1697	0
57	20240430	174000	14116996	1697	1697	1697	1697	0
58	20240430	173900	14116996	1697	1697	1697	1697	0
59	20240430	173800	14116996	1697	1697	1697	1697	0
60	20240430	173700	14116996	1697	1697	1697	1697	0
61	20240430	173600	14116996	1697	1697	1697	1697	0
62	20240430	173500	14116996	1697	1697	1697	1697	197
63	20240430	173400	14116996	1697	1697	1697	1697	0
64	20240430	173300	14116996	1697	1697	1697	1697	0
65	20240430	173200	14116996	1697	1697	1697	1697	0
66	20240430	173100	14116996	1697	1697	1697	1697	0
67	20240430	173000	14116996	1697	1697	1697	1697	0
68	20240430	172900	14116996	1697	1697	1697	1697	0
69	20240430	172800	14116996	1697	1697	1697	1697	0
70	20240430	172700	14116996	1697	1697	1697	1697	0
71	20240430	172600	14116996	1697	1697	1697	1697	0
72	20240430	172500	14116996	1697	1697	1697	1697	0
73	20240430	172400	14116996	1697	1697	1697	1697	0
74	20240430	172300	14116996	1697	1697	1697	1697	0
75	20240430	172200	14116996	1697	1697	1697	1697	0
76	20240430	172100	14116996	1697	1697	1697	1697	0
77	20240430	172000	14116996	1697	1697	1697	1697	0
78	20240430	171900	14116996	1697	1697	1697	1697	0
79	20240430	171800	14116996	1697	1697	1697	1697	0
80	20240430	171700	14116996	1697	1697	1697	1697	0
81	20240430	171600	14116996	1697	1697	1697	1697	0
82	20240430	171500	14116996	1697	1697	1697	1697	0
83	20240430	171400	14116996	1697	1697	1697	1697	0
84	20240430	171300	14116996	1697	1697	1697	1697	0
85	20240430	171200	14116996	1697	1697	1697	1697	0
86	20240430	171100	14116996	1697	1697	1697	1697	0
87	20240430	171000	14116996	1697	1697	1697	1697	0
88	20240430	170900	14116996	1697	1697	1697	1697	0
89	20240430	170800	14116996	1697	1697	1697	1697	0
90	20240430	170700	14116996	1697	1697	1697	1697	0
91	20240430	170600	14116996	1697	1697	1697	1697	0
92	20240430	170500	14116996	1697	1697	1697	1697	197
93	20240430	170400	14116996	1697	1697	1697	1697	0
94	20240430	170300	14116996	1697	1697	1697	1697	0
95	20240430	170200	14116996	1697	1697	1697	1697	0
96	20240430	170100	14116996	1697	1697	1697	1697	0
97	20240430	170000	14116996	1697	1697	1697	1697	0
98	20240430	165900	14116996	1697	1697	1697	1697	0
99	20240430	165800	14116996	1697	1697	1697	1697	0
100	20240430	165700	14116996	1697	1697	1697	1697	0
101	20240430	165600	14116996	1697	1697	1697	1697	0
102	20240430	165500	14116996	1697	1697	1697	1697	0
103	20240430	165400	14116996	1697	1697	1697	1697	0
104	20240430	165300	14116996	1697	1697	1697	1697	0
105	20240430	165200	14116996	1697	1697	1697	1697	0
106	20240430	165100	14116996	1697	1697	1697	1697	0
107	20240430	165000	14116996	1697	1697	1697	1697	0
108	20240430	164900	14116996	1697	1697	1697	1697	0
109	20240430	164800	14116996	1697	1697	1697	1697	0
110	20240430	164700	14116996	1697	1697	1697	1697	0
111	20240430	164600	14116996	1697	1697	1697	1697	0
112	20240430	164500	14116996	1697	1697	1697	1697	0
113	20240430	164400	14116996	1697	1697	1697	1697	0
114	20240430	164300	14116996	1697	1697	1697	1697	0
115	20240430	164200	14116996	1697	1697	1697	1697	0
116	20240430	164100	14116996	1697	1697	1697	1697	0
117	20240430	164000	14116996	1697	1697	1697	1697	0
118	20240430	163900	14116996	1697	1697	1697	1697	0
119	20240430	163800	14116996	1697	1697	1697	1697	0
120	20240430	163700	14116996	1697	1697	1697	1697	0
121	20240430	163600	14116996	1697	1697	1697	1697	0
122	20240430	163500	14116996	1697	1697	1697	1697	197
123	20240430	163400	14116996	1697	1697	1697	1697	0
124	20240430	163300	14116996	1697	1697	1697	1697	0
125	20240430	163200	14116996	1697	1697	1697	1697	0
126	20240430	163100	14116996	1697	1697	1697	1697	0
127	20240430	163000	14116996	1697	1697	1697	1697	0
128	20240430	162900	14116996	1697	1697	1697	1697	0
129	20240430	162800	14116996	1697	1697	1697	1697	0
130	20240430	162700	14116996	1697	1697	1697	1697	0
131	20240430	162600	14116996	1697	1697	1697	1697	0
132	20240430	162500	14116996	1697	1697	1697	1697	0
133	20240430	162400	14116996	1697	1697	1697	1697	0
134	20240430	162300	14116996	1697	1697	1697	1697	0
135	20240430	162200	14116996	1697	1697	1697	1697	0
136	20240430	162100	14116996	1697	1697	1697	1697	0
137	20240430	162000	14116996	1697	1697	1697	1697	0
138	20240430	161900	14116996	1697	1697	1697	1697	0
139	20240430	161800	14116996	1697	1697	1697	1697	0
140	20240430	161700	14116996	1697	1697	1697	1697	0
141	20240430	161600	14116996	1697	1697	1697	1697	0
142	20240430	161500	14116996	1697	1697	1697	1697	0
143	20240430	161400	14116996	1697	1697	1697	1697	0
144	20240430	161300	14116996	1697	1697	1697	1697	0
145	20240430	161200	14116996	1697	1697	1697	1697	0
146	20240430	161100	14116996	1697	1697	1697	1697	0
147	20240430	161000	14116996	1697	1697	1697	1697	0
148	20240430	160900	14116996	1697	1697	1697	1697	0
149	20240430	160800	14116996	1697	1697	1697	1697	0
150	20240430	160700	14116996	1697	1697	1697	1697	0
151	20240430	160600	14116996	1697	1697	1697	1697	0
152	20240430	160500	14116996	1697	1697	1697	1697	197
153	20240430	160400	14116996	1697	1697	1697	1697	0
154	20240430	160300	14116996	1697	1697	1697	1697	0
155	20240430	160200	14116996	1697	1697	1697	1697	0
156	20240430	160100	14116996	1697	1697	1697	1697	0
157	20240430	160000	14116996	1697	1697	1697	1697	0
158	20240430	155900	14116996	1697	1697	1697	1697	0
159	20240430	155800	14116996	1697	1697	1697	1697	0
160	20240430	155700	14116996	1697	1697	1697	1697	0
161	20240430	155600	14116996	1697	1697	1697	1697	0
162	20240430	155500	14116996	1697	1697	1697	1697	0
163	20240430	155400	14116996	1697	1697	1697	1697	0
164	20240430	155300	14116996	1697	1697	1697	1697	0
165	20240430	155200	14116996	1697	1697	1697	1697	0
166	20240430	155100	14116996	1697	1697	1697	1697	0
167	20240430	155000	14116996	1697	1697	1697	1697	0
168	20240430	154900	14116996	1697	1697	1697	1697	0
169	20240430	154800	14116996	1697	1697	1697	1697	0
170	20240430	154700	14116996	1697	1697	1697	1697	0
171	20240430	154600	14116996	1697	1697	1697	1697	0
172	20240430	154500	14116996	1697	1697	1697	1697	0
173	20240430	154400	14116996	1697	1697	1697	1697	0
174	20240430	154300	14116996	1697	1697	1697	1697	0
175	20240430	154200	14116996	1697	1697	1697	1697	0
176	20240430	154100	14116996	1697	1697	1697	1697	0
177	20240430	154000	14116996	1697	1697	1697	1697	0
178	20240430	153900	14116996	1697	1697	1697	1697	0
179	20240430	153800	14116996	1697	1697	1697	1697	0
180	20240430	153700	14116996	1697	1697	1697	1697	0
181	20240430	153600	14116996	1697	1697	1697	1697	0
182	20240430	153500	14116996	1697	1697	1697	1697	197
183	20240430	153400	14116996	1697	1697	1697	1697	0
184	20240430	153300	14116996	1697	1697	1697	1697	0
185	20240430	153200	14116996	1697	1697	1697	1697	0
186	20240430	153100	14116996	1697	1697	1697	1697	0
187	20240430	153000	14116996	1697	1697	1697	1697	197
188	20240430	152900	13782687	1697	1697	1697	1697	0
189	20240430	152800	13782687	1697	1697	1697	1697	0
190	20240430	152700	13782687	1697	1697	1697	1697	0
191	20240430	152600	13782687	1697	1697	1697	1697	0
192	20240430	152500	13782687	1697	1697	1697	1697	0
193	20240430	152400	13782687	1697	1697	1697	1697	0
194	20240430	152300	13782687	1697	1697	1697	1697	0
195	20240430	152200	13782687	1697	1697	1697	1697	0
196	20240430	152100	13782687	1697	1697	1697	1697	0
197	20240430	152000	13782687	1697	1697	1697	1697	0
198	20240430	151900	13782687	1697	1695	1697	1695	508
199	20240430	151800	12921617	1695	1695	1695	1695	0
200	20240430	151700	12921617	1695	1695	1695	1695	0
201	20240430	151600	12921617	1695	1695	1695	1695	4
202	20240430	151500	12914837	1695	1694	1695	1694	151
203	20240430	151400	12658942	1695	1694	1695	1694	2
204	20240430	151300	12655553	1695	1695	1695	1695	0
205	20240430	151200	12655553	1695	1695	1695	1695	0
206	20240430	151100	12655553	1695	1695	1695	1695	1
207	20240430	151000	12653858	1694	1694	1694	1694	0
208	20240430	150900	12653858	1694	1694	1694	1694	0
209	20240430	150800	12653858	1694	1694	1694	1694	0
210	20240430	150700	12653858	1694	1694	1694	1694	0
211	20240430	150600	12653858	1694	1694	1694	1694	4
212	20240430	150500	12647082	1694	1694	1694	1694	0
213	20240430	150400	12647082	1694	1694	1694	1694	1
214	20240430	150300	12645388	1687	1687	1687	1687	0
215	20240430	150200	12645388	1687	1694	1694	1687	2
216	20240430	150100	12642007	1693	1693	1693	1693	0
217	20240430	150000	12642007	1693	1693	1693	1693	100
218	20240430	145900	12472707	1694	1694	1694	1694	100
219	20240430	145800	12303307	1694	1687	1694	1687	35
220	20240430	145700	12244179	1691	1691	1691	1691	0
221	20240430	145600	12244179	1691	1691	1691	1691	0
222	20240430	145500	12244179	1691	1691	1691	1691	0
223	20240430	145400	12244179	1691	1691	1691	1691	0
224	20240430	145300	12244179	1691	1691	1691	1691	0
225	20240430	145200	12244179	1691	1691	1691	1691	0
226	20240430	145100	12244179	1691	1691	1691	1691	0
227	20240430	145000	12244179	1691	1691	1691	1691	0
228	20240430	144900	12244179	1691	1691	1691	1691	0
229	20240430	144800	12244179	1691	1691	1691	1691	0
230	20240430	144700	12244179	1691	1691	1691	1691	0
231	20240430	144600	12244179	1691	1691	1691	1691	0
232	20240430	144500	12244179	1691	1691	1691	1691	0
233	20240430	144400	12244179	1691	1691	1691	1691	0
234	20240430	144300	12244179	1691	1691	1691	1691	0
235	20240430	144200	12244179	1691	1691	1691	1691	0
236	20240430	144100	12244179	1691	1691	1691	1691	0
237	20240430	144000	12244179	1691	1691	1691	1691	0
238	20240430	143900	12244179	1691	1691	1691	1691	0
239	20240430	143800	12244179	1691	1691	1691	1691	0
240	20240430	143700	12244179	1691	1691	1691	1691	0
241	20240430	143600	12244179	1691	1691	1691	1691	0
242	20240430	143500	12244179	1691	1691	1691	1691	0
243	20240430	143400	12244179	1691	1691	1691	1691	0
244	20240430	143300	12244179	1691	1691	1691	1691	0
245	20240430	143200	12244179	1691	1691	1691	1691	0
246	20240430	143100	12244179	1691	1691	1691	1691	1
247	20240430	143000	12242488	1692	1692	1692	1692	0
248	20240430	142900	12242488	1692	1692	1692	1692	0
249	20240430	142800	12242488	1692	1692	1692	1692	0
250	20240430	142700	12242488	1692	1692	1692	1692	0
251	20240430	142600	12242488	1692	1692	1692	1692	0
252	20240430	142500	12242488	1692	1692	1692	1692	0
253	20240430	142400	12242488	1692	1692	1692	1692	0
254	20240430	142300	12242488	1692	1692	1692	1692	0
255	20240430	142200	12242488	1692	1692	1692	1692	0
256	20240430	142100	12242488	1692	1692	1692	1692	1
257	20240430	142000	12240796	1695	1695	1695	1695	0
258	20240430	141900	12240796	1695	1695	1695	1695	0
259	20240430	141800	12240796	1695	1695	1695	1695	0
260	20240430	141700	12240796	1695	1695	1695	1695	0
261	20240430	141600	12240796	1695	1695	1695	1695	0
262	20240430	141500	12240796	1695	1695	1695	1695	0
263	20240430	141400	12240796	1695	1695	1695	1695	0
264	20240430	141300	12240796	1695	1695	1695	1695	0
265	20240430	141200	12240796	1695	1695	1695	1695	0
266	20240430	141100	12240796	1695	1695	1695	1695	0
267	20240430	141000	12240796	1695	1695	1695	1695	0
268	20240430	140900	12240796	1695	1695	1695	1695	0
269	20240430	140800	12240796	1695	1695	1695	1695	0
270	20240430	140700	12240796	1695	1695	1695	1695	0
271	20240430	140600	12240796	1695	1695	1695	1695	0
272	20240430	140500	12240796	1695	1695	1695	1695	0
273	20240430	140400	12240796	1695	1695	1695	1695	0
274	20240430	140300	12240796	1695	1695	1695	1695	0
275	20240430	140200	12240796	1695	1695	1695	1695	0
276	20240430	140100	12240796	1695	1695	1695	1695	0
277	20240430	140000	12240796	1695	1695	1695	1695	0
278	20240430	135900	12240796	1695	1695	1695	1695	0
279	20240430	135800	12240796	1695	1695	1695	1695	0
280	20240430	135700	12240796	1695	1695	1695	1695	0
281	20240430	135600	12240796	1695	1695	1695	1695	0
282	20240430	135500	12240796	1695	1695	1695	1695	0
283	20240430	135400	12240796	1695	1695	1695	1695	0
284	20240430	135300	12240796	1695	1695	1695	1695	0
285	20240430	135200	12240796	1695	1695	1695	1695	0
286	20240430	135100	12240796	1695	1695	1695	1695	1
287	20240430	135000	12239101	1694	1694	1694	1694	1
288	20240430	134900	12237407	1694	1694	1694	1694	0
289	20240430	134800	12237407	1694	1694	1694	1694	0
290	20240430	134700	12237407	1694	1694	1694	1694	0
291	20240430	134600	12237407	1694	1694	1694	1694	0
292	20240430	134500	12237407	1694	1689	1694	1689	6
293	20240430	134400	12227250	1686	1686	1686	1686	0
294	20240430	134300	12227250	1686	1686	1686	1686	1
295	20240430	134200	12225564	1672	1672	1672	1672	0
296	20240430	134100	12225564	1672	1673	1673	1672	10
297	20240430	134000	12208839	1671	1683	1683	1671	13
298	20240430	133900	12187000	1697	1697	1697	1697	0
299	20240430	133800	12187000	1697	1697	1697	1697	0
300	20240430	133700	12187000	1697	1697	1697	1697	0
301	20240430	133600	12187000	1697	1697	1697	1697	148
302	20240430	133500	11935844	1697	1697	1697	1697	0
303	20240430	133400	11935844	1697	1697	1697	1697	0
304	20240430	133300	11935844	1697	1697	1697	1697	0
305	20240430	133200	11935844	1697	1697	1697	1697	0
306	20240430	133100	11935844	1697	1697	1697	1697	1
307	20240430	133000	11934147	1697	1697	1697	1697	409
308	20240430	132900	11240074	1697	1697	1697	1697	0
309	20240430	132800	11240074	1697	1697	1697	1697	0
310	20240430	132700	11240074	1697	1697	1697	1697	0
311	20240430	132600	11240074	1697	1697	1697	1697	0
312	20240430	132500	11240074	1697	1697	1697	1697	0
313	20240430	132400	11240074	1697	1697	1697	1697	0
314	20240430	132300	11240074	1697	1697	1697	1697	0
315	20240430	132200	11240074	1697	1697	1697	1697	0
316	20240430	132100	11240074	1697	1697	1697	1697	0
317	20240430	132000	11240074	1697	1697	1697	1697	0
318	20240430	131900	11240074	1697	1697	1697	1697	0
319	20240430	131800	11240074	1697	1697	1697	1697	0
320	20240430	131700	11240074	1697	1697	1697	1697	0
321	20240430	131600	11240074	1697	1697	1697	1697	0
322	20240430	131500	11240074	1697	1697	1697	1697	59
323	20240430	131400	11139951	1697	1697	1697	1697	2
324	20240430	131300	11136557	1699	1699	1699	1699	0
325	20240430	131200	11136557	1699	1699	1699	1699	0
326	20240430	131100	11136557	1699	1675	1699	1675	1041
327	20240430	131000	9373275	1667	1667	1667	1667	0
328	20240430	130900	9373275	1667	1667	1667	1667	0
329	20240430	130800	9373275	1667	1667	1667	1667	0
330	20240430	130700	9373275	1667	1667	1667	1667	0
331	20240430	130600	9373275	1667	1667	1667	1667	0
332	20240430	130500	9373275	1667	1667	1667	1667	0
333	20240430	130400	9373275	1667	1668	1668	1667	240
334	20240430	130300	8973054	1666	1689	1689	1666	434
335	20240430	130200	8242970	1690	1690	1690	1690	65
336	20240430	130100	8133120	1690	1690	1690	1690	10
337	20240430	130000	8116220	1690	1689	1690	1689	1416
338	20240430	125900	5723882	1689	1670	1689	1670	1197
339	20240430	125800	3710670	1670	1670	1670	1670	0
340	20240430	125700	3710670	1670	1670	1670	1670	0
341	20240430	125600	3710670	1670	1670	1670	1670	0
342	20240430	125500	3710670	1670	1670	1670	1670	300
343	20240430	125400	3209670	1670	1670	1670	1670	0
344	20240430	125300	3209670	1670	1670	1670	1670	0
345	20240430	125200	3209670	1670	1670	1670	1670	0
346	20240430	125100	3209670	1670	1670	1670	1670	0
347	20240430	125000	3209670	1670	1670	1670	1670	0
348	20240430	124900	3209670	1670	1670	1670	1670	0
349	20240430	124800	3209670	1670	1670	1670	1670	0
350	20240430	124700	3209670	1670	1670	1670	1670	0
351	20240430	124600	3209670	1670	1670	1670	1670	0
352	20240430	124500	3209670	1670	1670	1670	1670	0
353	20240430	124400	3209670	1670	1670	1670	1670	0
354	20240430	124300	3209670	1670	1670	1670	1670	0
355	20240430	124200	3209670	1670	1670	1670	1670	0
356	20240430	124100	3209670	1670	1670	1670	1670	0
357	20240430	124000	3209670	1670	1670	1670	1670	0
358	20240430	123900	3209670	1670	1670	1670	1670	0
359	20240430	123800	3209670	1670	1670	1670	1670	0
360	20240430	123700	3209670	1670	1670	1670	1670	0
361	20240430	123600	3209670	1670	1670	1670	1670	0
362	20240430	123500	3209670	1670	1670	1670	1670	0
363	20240430	123400	3209670	1670	1670	1670	1670	0
364	20240430	123300	3209670	1670	1670	1670	1670	0
365	20240430	123200	3209670	1670	1670	1670	1670	0
366	20240430	123100	3209670	1670	1670	1670	1670	0
367	20240430	123000	3209670	1670	1670	1670	1670	0
368	20240430	122900	3209670	1670	1670	1670	1670	0
369	20240430	122800	3209670	1670	1670	1670	1670	0
370	20240430	122700	3209670	1670	1670	1670	1670	0
371	20240430	122600	3209670	1670	1670	1670	1670	0
372	20240430	122500	3209670	1670	1670	1670	1670	0
373	20240430	122400	3209670	1670	1670	1670	1670	0
374	20240430	122300	3209670	1670	1670	1670	1670	0
375	20240430	122200	3209670	1670	1670	1670	1670	0
376	20240430	122100	3209670	1670	1670	1670	1670	0
377	20240430	122000	3209670	1670	1670	1670	1670	0
378	20240430	121900	3209670	1670	1670	1670	1670	0
379	20240430	121800	3209670	1670	1670	1670	1670	0
380	20240430	121700	3209670	1670	1670	1670	1670	0
381	20240430	121600	3209670	1670	1670	1670	1670	0
382	20240430	121500	3209670	1670	1670	1670	1670	0
383	20240430	121400	3209670	1670	1667	1670	1667	4
384	20240430	121300	3202996	1670	1670	1670	1670	0
385	20240430	121200	3202996	1670	1670	1670	1670	100
386	20240430	121100	3035996	1670	1670	1670	1670	0
387	20240430	121000	3035996	1670	1670	1670	1670	14
388	20240430	120900	3012616	1670	1670	1670	1670	0
389	20240430	120800	3012616	1670	1670	1670	1670	0
390	20240430	120700	3012616	1670	1670	1670	1670	1
391	20240430	120600	3010946	1670	1670	1670	1670	0
392	20240430	120500	3010946	1670	1670	1670	1670	0
393	20240430	120400	3010946	1670	1670	1670	1670	0
394	20240430	120300	3010946	1670	1670	1670	1670	0
395	20240430	120200	3010946	1670	1670	1670	1670	0
396	20240430	120100	3010946	1670	1670	1670	1670	0
397	20240430	120000	3010946	1670	1670	1670	1670	7
398	20240430	115900	2999256	1670	1670	1670	1670	157
399	20240430	115800	2737066	1668	1668	1668	1668	0
400	20240430	115700	2737066	1668	1668	1668	1668	0
401	20240430	115600	2737066	1668	1668	1668	1668	0
402	20240430	115500	2737066	1668	1668	1668	1668	100
403	20240430	115400	2570266	1668	1668	1668	1668	0
404	20240430	115300	2570266	1668	1668	1668	1668	0
405	20240430	115200	2570266	1668	1668	1668	1668	0
406	20240430	115100	2570266	1668	1668	1668	1668	0
407	20240430	115000	2570266	1668	1668	1668	1668	0
408	20240430	114900	2570266	1668	1668	1668	1668	0
409	20240430	114800	2570266	1668	1668	1668	1668	0
410	20240430	114700	2570266	1668	1668	1668	1668	0
411	20240430	114600	2570266	1668	1668	1668	1668	0
412	20240430	114500	2570266	1668	1668	1668	1668	0
413	20240430	114400	2570266	1668	1668	1668	1668	0
414	20240430	114300	2570266	1668	1668	1668	1668	0
415	20240430	114200	2570266	1668	1668	1668	1668	0
416	20240430	114100	2570266	1668	1668	1668	1668	0
417	20240430	114000	2570266	1668	1668	1668	1668	0
418	20240430	113900	2570266	1668	1668	1668	1668	0
419	20240430	113800	2570266	1668	1668	1668	1668	600
420	20240430	113700	1569466	1670	1670	1670	1670	0
421	20240430	113600	1569466	1670	1670	1670	1670	0
422	20240430	113500	1569466	1670	1670	1670	1670	0
423	20240430	113400	1569466	1670	1670	1670	1670	0
424	20240430	113300	1569466	1670	1670	1670	1670	0
425	20240430	113200	1569466	1670	1670	1670	1670	0
426	20240430	113100	1569466	1670	1670	1670	1670	0
427	20240430	113000	1569466	1670	1670	1670	1670	0
428	20240430	112900	1569466	1670	1670	1670	1670	0
429	20240430	112800	1569466	1670	1670	1670	1670	0
430	20240430	112700	1569466	1670	1670	1670	1670	0
431	20240430	112600	1569466	1670	1670	1670	1670	0
432	20240430	112500	1569466	1670	1670	1670	1670	0
433	20240430	112400	1569466	1670	1670	1670	1670	99
434	20240430	112300	1404136	1670	1670	1670	1670	0
435	20240430	112200	1404136	1670	1670	1670	1670	0
436	20240430	112100	1404136	1670	1670	1670	1670	0
437	20240430	112000	1404136	1670	1670	1670	1670	0
438	20240430	111900	1404136	1670	1670	1670	1670	0
439	20240430	111800	1404136	1670	1670	1670	1670	0
440	20240430	111700	1404136	1670	1670	1670	1670	0
441	20240430	111600	1404136	1670	1670	1670	1670	0
442	20240430	111500	1404136	1670	1670	1670	1670	0
443	20240430	111400	1404136	1670	1670	1670	1670	0
444	20240430	111300	1404136	1670	1670	1670	1670	0
445	20240430	111200	1404136	1670	1670	1670	1670	0
446	20240430	111100	1404136	1670	1670	1670	1670	0
447	20240430	111000	1404136	1670	1670	1670	1670	0
448	20240430	110900	1404136	1670	1670	1670	1670	0
449	20240430	110800	1404136	1670	1670	1670	1670	0
450	20240430	110700	1404136	1670	1670	1670	1670	0
451	20240430	110600	1404136	1670	1670	1670	1670	0
452	20240430	110500	1404136	1670	1670	1670	1670	0
453	20240430	110400	1404136	1670	1670	1670	1670	0
454	20240430	110300	1404136	1670	1670	1670	1670	0
455	20240430	110200	1404136	1670	1670	1670	1670	0
456	20240430	110100	1404136	1670	1670	1670	1670	1
457	20240430	110000	1402466	1672	1672	1672	1672	0
458	20240430	105900	1402466	1672	1672	1672	1672	0
459	20240430	105800	1402466	1672	1672	1672	1672	0
460	20240430	105700	1402466	1672	1672	1672	1672	0
461	20240430	105600	1402466	1672	1672	1672	1672	0
462	20240430	105500	1402466	1672	1672	1672	1672	2
463	20240430	105400	1399122	1672	1672	1672	1672	0
464	20240430	105300	1399122	1672	1672	1672	1672	0
465	20240430	105200	1399122	1672	1672	1672	1672	0
466	20240430	105100	1399122	1672	1672	1672	1672	0
467	20240430	105000	1399122	1672	1672	1672	1672	0
468	20240430	104900	1399122	1672	1672	1672	1672	0
469	20240430	104800	1399122	1672	1672	1672	1672	0
470	20240430	104700	1399122	1672	1672	1672	1672	0
471	20240430	104600	1399122	1672	1672	1672	1672	0
472	20240430	104500	1399122	1672	1672	1672	1672	0
473	20240430	104400	1399122	1672	1672	1672	1672	0
474	20240430	104300	1399122	1672	1672	1672	1672	0
475	20240430	104200	1399122	1672	1672	1672	1672	0
476	20240430	104100	1399122	1672	1672	1672	1672	0
477	20240430	104000	1399122	1672	1672	1672	1672	0
478	20240430	103900	1399122	1672	1672	1672	1672	0
479	20240430	103800	1399122	1672	1672	1672	1672	0
480	20240430	103700	1399122	1672	1672	1672	1672	0
481	20240430	103600	1399122	1672	1672	1672	1672	0
482	20240430	103500	1399122	1672	1672	1672	1672	44
483	20240430	103400	1325554	1672	1672	1672	1672	200
484	20240430	103300	991154	1672	1672	1672	1672	0
485	20240430	103200	991154	1672	1672	1672	1672	0
486	20240430	103100	991154	1672	1672	1672	1672	1
487	20240430	103000	989482	1672	1672	1672	1672	0
488	20240430	102900	989482	1672	1672	1672	1672	0
489	20240430	102800	989482	1672	1672	1672	1672	0
490	20240430	102700	989482	1672	1672	1672	1672	0
491	20240430	102600	989482	1672	1672	1672	1672	0
492	20240430	102500	989482	1672	1672	1672	1672	0
493	20240430	102400	989482	1672	1672	1672	1672	0
494	20240430	102300	989482	1672	1672	1672	1672	0
495	20240430	102200	989482	1672	1672	1672	1672	0
496	20240430	102100	989482	1672	1672	1672	1672	0
497	20240430	102000	989482	1672	1672	1672	1672	0
498	20240430	101900	989482	1672	1672	1672	1672	0
499	20240430	101800	989482	1672	1672	1672	1672	0
500	20240430	101700	989482	1672	1672	1672	1672	0
501	20240430	101600	989482	1672	1672	1672	1672	0
502	20240430	101500	989482	1672	1672	1672	1672	0
503	20240430	101400	989482	1672	1672	1672	1672	0
504	20240430	101300	989482	1672	1672	1672	1672	0
505	20240430	101200	989482	1672	1672	1672	1672	0
506	20240430	101100	989482	1672	1672	1672	1672	0
507	20240430	101000	989482	1672	1672	1672	1672	0
508	20240430	100900	989482	1672	1672	1672	1672	0
509	20240430	100800	989482	1672	1672	1672	1672	0
510	20240430	100700	989482	1672	1672	1672	1672	1
511	20240430	100600	987810	1666	1666	1666	1666	0
512	20240430	100500	987810	1666	1666	1666	1666	0
513	20240430	100400	987810	1666	1666	1666	1666	0
514	20240430	100300	987810	1666	1666	1666	1666	0
515	20240430	100200	987810	1666	1666	1666	1666	0
516	20240430	100100	987810	1666	1666	1666	1666	0
517	20240430	100000	987810	1666	1666	1666	1666	55
518	20240430	095900	896180	1672	1667	1672	1667	2
519	20240430	095800	892841	1672	1668	1672	1668	6
520	20240430	095700	882813	1669	1669	1669	1669	1
521	20240430	095600	881144	1672	1672	1672	1672	0
522	20240430	095500	881144	1672	1672	1672	1672	0
523	20240430	095400	881144	1672	1672	1672	1672	1
524	20240430	095300	879472	1672	1672	1672	1672	0
525	20240430	095200	879472	1672	1672	1672	1672	0
526	20240430	095100	879472	1672	1672	1672	1672	39
527	20240430	095000	814264	1672	1672	1672	1672	0
528	20240430	094900	814264	1672	1672	1672	1672	0
529	20240430	094800	814264	1672	1672	1672	1672	0
530	20240430	094700	814264	1672	1672	1672	1672	0
531	20240430	094600	814264	1672	1672	1672	1672	0
532	20240430	094500	814264	1672	1672	1672	1672	0
533	20240430	094400	814264	1672	1672	1672	1672	0
534	20240430	094300	814264	1672	1672	1672	1672	0
535	20240430	094200	814264	1672	1672	1672	1672	0
536	20240430	094100	814264	1672	1672	1672	1672	0
537	20240430	094000	814264	1672	1672	1672	1672	60
538	20240430	093900	713944	1672	1672	1672	1672	0
539	20240430	093800	713944	1672	1672	1672	1672	0
540	20240430	093700	713944	1672	1672	1672	1672	0
541	20240430	093600	713944	1672	1672	1672	1672	0
542	20240430	093500	713944	1672	1672	1672	1672	5
543	20240430	093400	705584	1672	1672	1672	1672	0
544	20240430	093300	705584	1672	1672	1672	1672	0
545	20240430	093200	705584	1672	1672	1672	1672	0
546	20240430	093100	705584	1672	1672	1672	1672	0
547	20240430	093000	705584	1672	1672	1672	1672	1
548	20240430	092900	703912	1666	1666	1666	1666	0
549	20240430	092800	703912	1666	1666	1666	1666	5
550	20240430	092700	695582	1672	1672	1672	1672	0
551	20240430	092600	695582	1672	1672	1672	1672	0
552	20240430	092500	695582	1672	1672	1672	1672	0
553	20240430	092400	695582	1672	1672	1672	1672	0
554	20240430	092300	695582	1672	1672	1672	1672	1
555	20240430	092200	693910	1672	1666	1672	1666	12
556	20240430	092100	673912	1665	1665	1665	1665	0
557	20240430	092000	673912	1665	1665	1672	1665	3
558	20240430	091900	668910	1665	1665	1665	1665	0
559	20240430	091800	668910	1665	1665	1665	1665	0
560	20240430	091700	668910	1665	1665	1665	1665	0
561	20240430	091600	668910	1665	1665	1665	1665	0
562	20240430	091500	668910	1665	1665	1665	1665	0
563	20240430	091400	668910	1665	1665	1665	1665	0
564	20240430	091300	668910	1665	1665	1665	1665	0
565	20240430	091200	668910	1665	1665	1665	1665	0
566	20240430	091100	668910	1665	1665	1665	1665	0
567	20240430	091000	668910	1665	1665	1665	1665	0
568	20240430	090900	668910	1665	1665	1665	1665	24
569	20240430	090800	628950	1665	1665	1665	1665	0
570	20240430	090700	628950	1665	1665	1665	1665	98
571	20240430	090600	465780	1665	1665	1665	1665	39
572	20240430	090500	400845	1665	1665	1665	1665	0
573	20240430	090400	400845	1665	1665	1665	1665	0
574	20240430	090300	400845	1665	1665	1665	1665	9
575	20240430	090200	385860	1665	1665	1665	1665	0
576	20240430	090100	385860	1665	1665	1665	1665	0
577	20240430	090000	385860	1665	1680	1680	1665	230