KissMeData/400840/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	212900	20586160	2090	2085	2090	2085	12
3	20240430	212800	20586160	2090	2090	2090	2090	0
4	20240430	212700	20586160	2090	2090	2090	2090	0
5	20240430	212600	20586160	2090	2090	2090	2090	0
6	20240430	212500	20586160	2090	2090	2090	2090	0
7	20240430	212400	20586160	2090	2090	2090	2090	0
8	20240430	212300	20586160	2090	2090	2090	2090	0
9	20240430	212200	20586160	2090	2090	2090	2090	0
10	20240430	212100	20586160	2090	2090	2090	2090	0
11	20240430	212000	20586160	2090	2090	2090	2090	0
12	20240430	211900	20586160	2090	2090	2090	2090	0
13	20240430	211800	20586160	2090	2090	2090	2090	0
14	20240430	211700	20586160	2090	2090	2090	2090	0
15	20240430	211600	20586160	2090	2090	2090	2090	0
16	20240430	211500	20586160	2090	2090	2090	2090	0
17	20240430	211400	20586160	2090	2090	2090	2090	0
18	20240430	211300	20586160	2090	2090	2090	2090	0
19	20240430	211200	20586160	2090	2090	2090	2090	0
20	20240430	211100	20586160	2090	2090	2090	2090	0
21	20240430	211000	20586160	2090	2090	2090	2090	0
22	20240430	210900	20586160	2090	2090	2090	2090	0
23	20240430	210800	20586160	2090	2090	2090	2090	0
24	20240430	210700	20586160	2090	2090	2090	2090	0
25	20240430	210600	20586160	2090	2090	2090	2090	0
26	20240430	210500	20586160	2090	2090	2090	2090	0
27	20240430	210400	20586160	2090	2090	2090	2090	0
28	20240430	210300	20586160	2090	2090	2090	2090	0
29	20240430	210200	20586160	2090	2090	2090	2090	0
30	20240430	210100	20586160	2090	2090	2090	2090	0
31	20240430	210000	20586160	2090	2090	2090	2090	0
32	20240430	205900	20586160	2090	2085	2090	2085	12
33	20240430	205800	20586160	2090	2090	2090	2090	0
34	20240430	205700	20586160	2090	2090	2090	2090	0
35	20240430	205600	20586160	2090	2090	2090	2090	0
36	20240430	205500	20586160	2090	2090	2090	2090	0
37	20240430	205400	20586160	2090	2090	2090	2090	0
38	20240430	205300	20586160	2090	2090	2090	2090	0
39	20240430	205200	20586160	2090	2090	2090	2090	0
40	20240430	205100	20586160	2090	2090	2090	2090	0
41	20240430	205000	20586160	2090	2090	2090	2090	0
42	20240430	204900	20586160	2090	2090	2090	2090	0
43	20240430	204800	20586160	2090	2090	2090	2090	0
44	20240430	204700	20586160	2090	2090	2090	2090	0
45	20240430	204600	20586160	2090	2090	2090	2090	0
46	20240430	204500	20586160	2090	2090	2090	2090	0
47	20240430	204400	20586160	2090	2090	2090	2090	0
48	20240430	204300	20586160	2090	2090	2090	2090	0
49	20240430	204200	20586160	2090	2090	2090	2090	0
50	20240430	204100	20586160	2090	2090	2090	2090	0
51	20240430	204000	20586160	2090	2090	2090	2090	0
52	20240430	203900	20586160	2090	2090	2090	2090	0
53	20240430	203800	20586160	2090	2090	2090	2090	0
54	20240430	203700	20586160	2090	2090	2090	2090	0
55	20240430	203600	20586160	2090	2090	2090	2090	0
56	20240430	203500	20586160	2090	2090	2090	2090	0
57	20240430	203400	20586160	2090	2090	2090	2090	0
58	20240430	203300	20586160	2090	2090	2090	2090	0
59	20240430	203200	20586160	2090	2090	2090	2090	0
60	20240430	203100	20586160	2090	2090	2090	2090	0
61	20240430	203000	20586160	2090	2090	2090	2090	0
62	20240430	202900	20586160	2090	2085	2090	2085	12
63	20240430	202800	20586160	2090	2090	2090	2090	0
64	20240430	202700	20586160	2090	2090	2090	2090	0
65	20240430	202600	20586160	2090	2090	2090	2090	0
66	20240430	202500	20586160	2090	2090	2090	2090	0
67	20240430	202400	20586160	2090	2090	2090	2090	0
68	20240430	202300	20586160	2090	2090	2090	2090	0
69	20240430	202200	20586160	2090	2090	2090	2090	0
70	20240430	202100	20586160	2090	2090	2090	2090	0
71	20240430	202000	20586160	2090	2090	2090	2090	0
72	20240430	201900	20586160	2090	2090	2090	2090	0
73	20240430	201800	20586160	2090	2090	2090	2090	0
74	20240430	201700	20586160	2090	2090	2090	2090	0
75	20240430	201600	20586160	2090	2090	2090	2090	0
76	20240430	201500	20586160	2090	2090	2090	2090	0
77	20240430	201400	20586160	2090	2090	2090	2090	0
78	20240430	201300	20586160	2090	2090	2090	2090	0
79	20240430	201200	20586160	2090	2090	2090	2090	0
80	20240430	201100	20586160	2090	2090	2090	2090	0
81	20240430	201000	20586160	2090	2090	2090	2090	0
82	20240430	200900	20586160	2090	2090	2090	2090	0
83	20240430	200800	20586160	2090	2090	2090	2090	0
84	20240430	200700	20586160	2090	2090	2090	2090	0
85	20240430	200600	20586160	2090	2090	2090	2090	0
86	20240430	200500	20586160	2090	2090	2090	2090	0
87	20240430	200400	20586160	2090	2090	2090	2090	0
88	20240430	200300	20586160	2090	2090	2090	2090	0
89	20240430	200200	20586160	2090	2090	2090	2090	0
90	20240430	200100	20586160	2090	2090	2090	2090	0
91	20240430	200000	20586160	2090	2090	2090	2090	0
92	20240430	195900	20586160	2090	2085	2090	2085	12
93	20240430	195800	20586160	2090	2090	2090	2090	0
94	20240430	195700	20586160	2090	2090	2090	2090	0
95	20240430	195600	20586160	2090	2090	2090	2090	0
96	20240430	195500	20586160	2090	2090	2090	2090	0
97	20240430	195400	20586160	2090	2090	2090	2090	0
98	20240430	195300	20586160	2090	2090	2090	2090	0
99	20240430	195200	20586160	2090	2090	2090	2090	0
100	20240430	195100	20586160	2090	2090	2090	2090	0
101	20240430	195000	20586160	2090	2090	2090	2090	0
102	20240430	194900	20586160	2090	2090	2090	2090	0
103	20240430	194800	20586160	2090	2090	2090	2090	0
104	20240430	194700	20586160	2090	2090	2090	2090	0
105	20240430	194600	20586160	2090	2090	2090	2090	0
106	20240430	194500	20586160	2090	2090	2090	2090	0
107	20240430	194400	20586160	2090	2090	2090	2090	0
108	20240430	194300	20586160	2090	2090	2090	2090	0
109	20240430	194200	20586160	2090	2090	2090	2090	0
110	20240430	194100	20586160	2090	2090	2090	2090	0
111	20240430	194000	20586160	2090	2090	2090	2090	0
112	20240430	193900	20586160	2090	2090	2090	2090	0
113	20240430	193800	20586160	2090	2090	2090	2090	0
114	20240430	193700	20586160	2090	2090	2090	2090	0
115	20240430	193600	20586160	2090	2090	2090	2090	0
116	20240430	193500	20586160	2090	2090	2090	2090	0
117	20240430	193400	20586160	2090	2090	2090	2090	0
118	20240430	193300	20586160	2090	2090	2090	2090	0
119	20240430	193200	20586160	2090	2090	2090	2090	0
120	20240430	193100	20586160	2090	2090	2090	2090	0
121	20240430	193000	20586160	2090	2090	2090	2090	0
122	20240430	192900	20586160	2090	2085	2090	2085	12
123	20240430	192800	20586160	2090	2090	2090	2090	0
124	20240430	192700	20586160	2090	2090	2090	2090	0
125	20240430	192600	20586160	2090	2090	2090	2090	0
126	20240430	192500	20586160	2090	2090	2090	2090	0
127	20240430	192400	20586160	2090	2090	2090	2090	0
128	20240430	192300	20586160	2090	2090	2090	2090	0
129	20240430	192200	20586160	2090	2090	2090	2090	0
130	20240430	192100	20586160	2090	2090	2090	2090	0
131	20240430	192000	20586160	2090	2090	2090	2090	0
132	20240430	191900	20586160	2090	2090	2090	2090	0
133	20240430	191800	20586160	2090	2090	2090	2090	0
134	20240430	191700	20586160	2090	2090	2090	2090	0
135	20240430	191600	20586160	2090	2090	2090	2090	0
136	20240430	191500	20586160	2090	2090	2090	2090	0
137	20240430	191400	20586160	2090	2090	2090	2090	0
138	20240430	191300	20586160	2090	2090	2090	2090	0
139	20240430	191200	20586160	2090	2090	2090	2090	0
140	20240430	191100	20586160	2090	2090	2090	2090	0
141	20240430	191000	20586160	2090	2090	2090	2090	0
142	20240430	190900	20586160	2090	2090	2090	2090	0
143	20240430	190800	20586160	2090	2090	2090	2090	0
144	20240430	190700	20586160	2090	2090	2090	2090	0
145	20240430	190600	20586160	2090	2090	2090	2090	0
146	20240430	190500	20586160	2090	2090	2090	2090	0
147	20240430	190400	20586160	2090	2090	2090	2090	0
148	20240430	190300	20586160	2090	2090	2090	2090	0
149	20240430	190200	20586160	2090	2090	2090	2090	0
150	20240430	190100	20586160	2090	2090	2090	2090	0
151	20240430	190000	20586160	2090	2090	2090	2090	0
152	20240430	185900	20586160	2090	2085	2090	2085	12
153	20240430	185800	20586160	2090	2090	2090	2090	0
154	20240430	185700	20586160	2090	2090	2090	2090	0
155	20240430	185600	20586160	2090	2090	2090	2090	0
156	20240430	185500	20586160	2090	2090	2090	2090	0
157	20240430	185400	20586160	2090	2090	2090	2090	0
158	20240430	185300	20586160	2090	2090	2090	2090	0
159	20240430	185200	20586160	2090	2090	2090	2090	0
160	20240430	185100	20586160	2090	2090	2090	2090	0
161	20240430	185000	20586160	2090	2090	2090	2090	0
162	20240430	184900	20586160	2090	2090	2090	2090	0
163	20240430	184800	20586160	2090	2090	2090	2090	0
164	20240430	184700	20586160	2090	2090	2090	2090	0
165	20240430	184600	20586160	2090	2090	2090	2090	0
166	20240430	184500	20586160	2090	2090	2090	2090	0
167	20240430	184400	20586160	2090	2090	2090	2090	0
168	20240430	184300	20586160	2090	2090	2090	2090	0
169	20240430	184200	20586160	2090	2090	2090	2090	0
170	20240430	184100	20586160	2090	2090	2090	2090	0
171	20240430	184000	20586160	2090	2090	2090	2090	0
172	20240430	183900	20586160	2090	2090	2090	2090	0
173	20240430	183800	20586160	2090	2090	2090	2090	0
174	20240430	183700	20586160	2090	2090	2090	2090	0
175	20240430	183600	20586160	2090	2090	2090	2090	0
176	20240430	183500	20586160	2090	2090	2090	2090	0
177	20240430	183400	20586160	2090	2090	2090	2090	0
178	20240430	183300	20586160	2090	2090	2090	2090	0
179	20240430	183200	20586160	2090	2090	2090	2090	0
180	20240430	183100	20586160	2090	2090	2090	2090	0
181	20240430	183000	20586160	2090	2090	2090	2090	0
182	20240430	182900	20586160	2090	2085	2090	2085	12
183	20240430	182800	20586160	2090	2090	2090	2090	0
184	20240430	182700	20586160	2090	2090	2090	2090	0
185	20240430	182600	20586160	2090	2090	2090	2090	0
186	20240430	182500	20586160	2090	2090	2090	2090	0
187	20240430	182400	20586160	2090	2090	2090	2090	0
188	20240430	182300	20586160	2090	2090	2090	2090	0
189	20240430	182200	20586160	2090	2090	2090	2090	0
190	20240430	182100	20586160	2090	2090	2090	2090	0
191	20240430	182000	20586160	2090	2090	2090	2090	0
192	20240430	181900	20586160	2090	2090	2090	2090	0
193	20240430	181800	20586160	2090	2090	2090	2090	0
194	20240430	181700	20586160	2090	2090	2090	2090	0
195	20240430	181600	20586160	2090	2090	2090	2090	0
196	20240430	181500	20586160	2090	2090	2090	2090	0
197	20240430	181400	20586160	2090	2090	2090	2090	0
198	20240430	181300	20586160	2090	2090	2090	2090	0
199	20240430	181200	20586160	2090	2090	2090	2090	0
200	20240430	181100	20586160	2090	2090	2090	2090	0
201	20240430	181000	20586160	2090	2090	2090	2090	0
202	20240430	180900	20586160	2090	2090	2090	2090	0
203	20240430	180800	20586160	2090	2090	2090	2090	0
204	20240430	180700	20586160	2090	2090	2090	2090	0
205	20240430	180600	20586160	2090	2090	2090	2090	0
206	20240430	180500	20586160	2090	2090	2090	2090	0
207	20240430	180400	20586160	2090	2090	2090	2090	0
208	20240430	180300	20586160	2090	2090	2090	2090	0
209	20240430	180200	20586160	2090	2090	2090	2090	0
210	20240430	180100	20586160	2090	2090	2090	2090	0
211	20240430	180000	20586160	2090	2090	2090	2090	0
212	20240430	175900	20586160	2090	2085	2090	2085	12
213	20240430	175800	20586160	2090	2090	2090	2090	0
214	20240430	175700	20586160	2090	2090	2090	2090	0
215	20240430	175600	20586160	2090	2090	2090	2090	0
216	20240430	175500	20586160	2090	2090	2090	2090	0
217	20240430	175400	20586160	2090	2090	2090	2090	0
218	20240430	175300	20586160	2090	2090	2090	2090	0
219	20240430	175200	20586160	2090	2090	2090	2090	0
220	20240430	175100	20586160	2090	2090	2090	2090	0
221	20240430	175000	20586160	2090	2090	2090	2090	0
222	20240430	174900	20586160	2090	2090	2090	2090	0
223	20240430	174800	20586160	2090	2090	2090	2090	0
224	20240430	174700	20586160	2090	2090	2090	2090	0
225	20240430	174600	20586160	2090	2090	2090	2090	0
226	20240430	174500	20586160	2090	2090	2090	2090	0
227	20240430	174400	20586160	2090	2090	2090	2090	0
228	20240430	174300	20586160	2090	2090	2090	2090	0
229	20240430	174200	20586160	2090	2090	2090	2090	0
230	20240430	174100	20586160	2090	2090	2090	2090	0
231	20240430	174000	20586160	2090	2090	2090	2090	0
232	20240430	173900	20586160	2090	2090	2090	2090	0
233	20240430	173800	20586160	2090	2090	2090	2090	0
234	20240430	173700	20586160	2090	2090	2090	2090	0
235	20240430	173600	20586160	2090	2090	2090	2090	0
236	20240430	173500	20586160	2090	2090	2090	2090	0
237	20240430	173400	20586160	2090	2090	2090	2090	0
238	20240430	173300	20586160	2090	2090	2090	2090	0
239	20240430	173200	20586160	2090	2090	2090	2090	0
240	20240430	173100	20586160	2090	2090	2090	2090	0
241	20240430	173000	20586160	2090	2090	2090	2090	0
242	20240430	172900	20586160	2090	2085	2090	2085	12
243	20240430	172800	20586160	2090	2090	2090	2090	0
244	20240430	172700	20586160	2090	2090	2090	2090	0
245	20240430	172600	20586160	2090	2090	2090	2090	0
246	20240430	172500	20586160	2090	2090	2090	2090	0
247	20240430	172400	20586160	2090	2090	2090	2090	0
248	20240430	172300	20586160	2090	2090	2090	2090	0
249	20240430	172200	20586160	2090	2090	2090	2090	0
250	20240430	172100	20586160	2090	2090	2090	2090	0
251	20240430	172000	20586160	2090	2090	2090	2090	0
252	20240430	171900	20586160	2090	2090	2090	2090	0
253	20240430	171800	20586160	2090	2090	2090	2090	0
254	20240430	171700	20586160	2090	2090	2090	2090	0
255	20240430	171600	20586160	2090	2090	2090	2090	0
256	20240430	171500	20586160	2090	2090	2090	2090	0
257	20240430	171400	20586160	2090	2090	2090	2090	0
258	20240430	171300	20586160	2090	2090	2090	2090	0
259	20240430	171200	20586160	2090	2090	2090	2090	0
260	20240430	171100	20586160	2090	2090	2090	2090	0
261	20240430	171000	20586160	2090	2090	2090	2090	0
262	20240430	170900	20586160	2090	2090	2090	2090	0
263	20240430	170800	20586160	2090	2090	2090	2090	0
264	20240430	170700	20586160	2090	2090	2090	2090	0
265	20240430	170600	20586160	2090	2090	2090	2090	0
266	20240430	170500	20586160	2090	2090	2090	2090	0
267	20240430	170400	20586160	2090	2090	2090	2090	0
268	20240430	170300	20586160	2090	2090	2090	2090	0
269	20240430	170200	20586160	2090	2090	2090	2090	0
270	20240430	170100	20586160	2090	2090	2090	2090	0
271	20240430	170000	20586160	2090	2090	2090	2090	0
272	20240430	165900	20586160	2090	2085	2090	2085	12
273	20240430	165800	20586160	2090	2090	2090	2090	0
274	20240430	165700	20586160	2090	2090	2090	2090	0
275	20240430	165600	20586160	2090	2090	2090	2090	0
276	20240430	165500	20586160	2090	2090	2090	2090	0
277	20240430	165400	20586160	2090	2090	2090	2090	0
278	20240430	165300	20586160	2090	2090	2090	2090	0
279	20240430	165200	20586160	2090	2090	2090	2090	0
280	20240430	165100	20586160	2090	2090	2090	2090	0
281	20240430	165000	20586160	2090	2090	2090	2090	0
282	20240430	164900	20586160	2090	2090	2090	2090	0
283	20240430	164800	20586160	2090	2090	2090	2090	0
284	20240430	164700	20586160	2090	2090	2090	2090	0
285	20240430	164600	20586160	2090	2090	2090	2090	0
286	20240430	164500	20586160	2090	2090	2090	2090	0
287	20240430	164400	20586160	2090	2090	2090	2090	0
288	20240430	164300	20586160	2090	2090	2090	2090	0
289	20240430	164200	20586160	2090	2090	2090	2090	0
290	20240430	164100	20586160	2090	2090	2090	2090	0
291	20240430	164000	20586160	2090	2090	2090	2090	0
292	20240430	163900	20586160	2090	2090	2090	2090	0
293	20240430	163800	20586160	2090	2090	2090	2090	0
294	20240430	163700	20586160	2090	2090	2090	2090	0
295	20240430	163600	20586160	2090	2090	2090	2090	0
296	20240430	163500	20586160	2090	2090	2090	2090	0
297	20240430	163400	20586160	2090	2090	2090	2090	0
298	20240430	163300	20586160	2090	2090	2090	2090	0
299	20240430	163200	20586160	2090	2090	2090	2090	0
300	20240430	163100	20586160	2090	2090	2090	2090	0
301	20240430	163000	20586160	2090	2090	2090	2090	0
302	20240430	162900	20586160	2090	2085	2090	2085	12
303	20240430	162800	20586160	2090	2090	2090	2090	0
304	20240430	162700	20586160	2090	2090	2090	2090	0
305	20240430	162600	20586160	2090	2090	2090	2090	0
306	20240430	162500	20586160	2090	2090	2090	2090	0
307	20240430	162400	20586160	2090	2090	2090	2090	0
308	20240430	162300	20586160	2090	2090	2090	2090	0
309	20240430	162200	20586160	2090	2090	2090	2090	0
310	20240430	162100	20586160	2090	2090	2090	2090	0
311	20240430	162000	20586160	2090	2090	2090	2090	0
312	20240430	161900	20586160	2090	2090	2090	2090	0
313	20240430	161800	20586160	2090	2090	2090	2090	0
314	20240430	161700	20586160	2090	2090	2090	2090	0
315	20240430	161600	20586160	2090	2090	2090	2090	0
316	20240430	161500	20586160	2090	2090	2090	2090	0
317	20240430	161400	20586160	2090	2090	2090	2090	0
318	20240430	161300	20586160	2090	2090	2090	2090	0
319	20240430	161200	20586160	2090	2090	2090	2090	0
320	20240430	161100	20586160	2090	2090	2090	2090	0
321	20240430	161000	20586160	2090	2090	2090	2090	0
322	20240430	160900	20586160	2090	2090	2090	2090	0
323	20240430	160800	20586160	2090	2090	2090	2090	0
324	20240430	160700	20586160	2090	2090	2090	2090	0
325	20240430	160600	20586160	2090	2090	2090	2090	0
326	20240430	160500	20586160	2090	2090	2090	2090	0
327	20240430	160400	20586160	2090	2090	2090	2090	0
328	20240430	160300	20586160	2090	2090	2090	2090	0
329	20240430	160200	20586160	2090	2090	2090	2090	0
330	20240430	160100	20586160	2090	2090	2090	2090	0
331	20240430	160000	20586160	2090	2090	2090	2090	0
332	20240430	155900	20586160	2090	2085	2090	2085	12
333	20240430	155800	20586160	2090	2090	2090	2090	0
334	20240430	155700	20586160	2090	2090	2090	2090	0
335	20240430	155600	20586160	2090	2090	2090	2090	0
336	20240430	155500	20586160	2090	2090	2090	2090	0
337	20240430	155400	20586160	2090	2090	2090	2090	0
338	20240430	155300	20586160	2090	2090	2090	2090	0
339	20240430	155200	20586160	2090	2090	2090	2090	0
340	20240430	155100	20586160	2090	2090	2090	2090	0
341	20240430	155000	20586160	2090	2090	2090	2090	0
342	20240430	154900	20586160	2090	2090	2090	2090	0
343	20240430	154800	20586160	2090	2090	2090	2090	0
344	20240430	154700	20586160	2090	2090	2090	2090	0
345	20240430	154600	20586160	2090	2090	2090	2090	0
346	20240430	154500	20586160	2090	2090	2090	2090	0
347	20240430	154400	20586160	2090	2090	2090	2090	0
348	20240430	154300	20586160	2090	2090	2090	2090	0
349	20240430	154200	20586160	2090	2090	2090	2090	0
350	20240430	154100	20586160	2090	2090	2090	2090	0
351	20240430	154000	20586160	2090	2090	2090	2090	0
352	20240430	153900	20586160	2090	2090	2090	2090	0
353	20240430	153800	20586160	2090	2090	2090	2090	0
354	20240430	153700	20586160	2090	2090	2090	2090	0
355	20240430	153600	20586160	2090	2090	2090	2090	0
356	20240430	153500	20586160	2090	2090	2090	2090	0
357	20240430	153400	20586160	2090	2090	2090	2090	0
358	20240430	153300	20586160	2090	2090	2090	2090	0
359	20240430	153200	20586160	2090	2090	2090	2090	0
360	20240430	153100	20586160	2090	2090	2090	2090	0
361	20240430	153000	20586160	2090	2090	2090	2090	0
362	20240430	152900	20586160	2090	2090	2090	2090	0
363	20240430	152800	20586160	2090	2090	2090	2090	0
364	20240430	152700	20586160	2090	2090	2090	2090	0
365	20240430	152600	20586160	2090	2090	2090	2090	0
366	20240430	152500	20586160	2090	2090	2090	2090	0
367	20240430	152400	20586160	2090	2090	2090	2090	0
368	20240430	152300	20586160	2090	2090	2090	2090	0
369	20240430	152200	20586160	2090	2090	2090	2090	0
370	20240430	152100	20586160	2090	2090	2090	2090	0
371	20240430	152000	20586160	2090	2090	2090	2090	0
372	20240430	151900	20586160	2090	2085	2090	2085	12
373	20240430	151800	20561090	2090	2090	2090	2090	0
374	20240430	151700	20561090	2090	2090	2090	2090	0
375	20240430	151600	20561090	2090	2090	2090	2090	0
376	20240430	151500	20561090	2090	2090	2090	2090	0
377	20240430	151400	20561090	2090	2090	2090	2090	0
378	20240430	151300	20561090	2090	2090	2090	2090	0
379	20240430	151200	20561090	2090	2090	2090	2090	0
380	20240430	151100	20561090	2090	2090	2090	2090	0
381	20240430	151000	20561090	2090	2090	2090	2090	0
382	20240430	150900	20561090	2090	2090	2090	2090	10
383	20240430	150800	20540190	2085	2090	2090	2085	102
384	20240430	150700	20327020	2090	2090	2090	2090	0
385	20240430	150600	20327020	2090	2090	2090	2090	0
386	20240430	150500	20327020	2090	2090	2090	2090	0
387	20240430	150400	20327020	2090	2090	2090	2090	10
388	20240430	150300	20306120	2085	2085	2085	2085	0
389	20240430	150200	20306120	2085	2085	2085	2085	0
390	20240430	150100	20306120	2085	2085	2085	2085	0
391	20240430	150000	20306120	2085	2085	2085	2085	0
392	20240430	145900	20306120	2085	2085	2085	2085	0
393	20240430	145800	20306120	2085	2090	2090	2085	480
394	20240430	145700	19302930	2090	2090	2090	2090	0
395	20240430	145600	19302930	2090	2090	2090	2090	0
396	20240430	145500	19302930	2090	2090	2090	2090	0
397	20240430	145400	19302930	2090	2090	2090	2090	0
398	20240430	145300	19302930	2090	2090	2090	2090	0
399	20240430	145200	19302930	2090	2090	2090	2090	0
400	20240430	145100	19302930	2090	2090	2090	2090	0
401	20240430	145000	19302930	2090	2090	2090	2090	0
402	20240430	144900	19302930	2090	2090	2090	2090	0
403	20240430	144800	19302930	2090	2090	2090	2090	0
404	20240430	144700	19302930	2090	2090	2090	2090	0
405	20240430	144600	19302930	2090	2090	2090	2090	0
406	20240430	144500	19302930	2090	2090	2090	2090	0
407	20240430	144400	19302930	2090	2090	2090	2090	0
408	20240430	144300	19302930	2090	2090	2090	2090	0
409	20240430	144200	19302930	2090	2090	2090	2090	0
410	20240430	144100	19302930	2090	2090	2090	2090	0
411	20240430	144000	19302930	2090	2090	2090	2090	0
412	20240430	143900	19302930	2090	2090	2090	2090	0
413	20240430	143800	19302930	2090	2090	2090	2090	0
414	20240430	143700	19302930	2090	2090	2090	2090	0
415	20240430	143600	19302930	2090	2090	2090	2090	0
416	20240430	143500	19302930	2090	2090	2090	2090	0
417	20240430	143400	19302930	2090	2090	2090	2090	0
418	20240430	143300	19302930	2090	2090	2090	2090	0
419	20240430	143200	19302930	2090	2090	2090	2090	0
420	20240430	143100	19302930	2090	2090	2090	2090	0
421	20240430	143000	19302930	2090	2090	2090	2090	0
422	20240430	142900	19302930	2090	2090	2090	2090	0
423	20240430	142800	19302930	2090	2090	2090	2090	0
424	20240430	142700	19302930	2090	2090	2090	2090	0
425	20240430	142600	19302930	2090	2090	2090	2090	0
426	20240430	142500	19302930	2090	2090	2090	2090	0
427	20240430	142400	19302930	2090	2090	2090	2090	0
428	20240430	142300	19302930	2090	2090	2090	2090	0
429	20240430	142200	19302930	2090	2090	2090	2090	0
430	20240430	142100	19302930	2090	2090	2090	2090	0
431	20240430	142000	19302930	2090	2090	2090	2090	0
432	20240430	141900	19302930	2090	2090	2090	2090	0
433	20240430	141800	19302930	2090	2090	2090	2090	0
434	20240430	141700	19302930	2090	2090	2090	2090	0
435	20240430	141600	19302930	2090	2090	2090	2090	0
436	20240430	141500	19302930	2090	2090	2090	2090	0
437	20240430	141400	19302930	2090	2090	2090	2090	0
438	20240430	141300	19302930	2090	2090	2090	2090	0
439	20240430	141200	19302930	2090	2090	2090	2090	0
440	20240430	141100	19302930	2090	2090	2090	2090	0
441	20240430	141000	19302930	2090	2090	2090	2090	30
442	20240430	140900	19240230	2085	2085	2085	2085	0
443	20240430	140800	19240230	2085	2085	2085	2085	0
444	20240430	140700	19240230	2085	2085	2085	2085	0
445	20240430	140600	19240230	2085	2085	2085	2085	0
446	20240430	140500	19240230	2085	2085	2085	2085	0
447	20240430	140400	19240230	2085	2085	2085	2085	0
448	20240430	140300	19240230	2085	2085	2085	2085	0
449	20240430	140200	19240230	2085	2085	2085	2085	0
450	20240430	140100	19240230	2085	2085	2085	2085	0
451	20240430	140000	19240230	2085	2085	2085	2085	0
452	20240430	135900	19240230	2085	2085	2085	2085	0
453	20240430	135800	19240230	2085	2085	2085	2085	0
454	20240430	135700	19240230	2085	2085	2085	2085	0
455	20240430	135600	19240230	2085	2085	2085	2085	0
456	20240430	135500	19240230	2085	2085	2085	2085	0
457	20240430	135400	19240230	2085	2085	2085	2085	0
458	20240430	135300	19240230	2085	2085	2085	2085	0
459	20240430	135200	19240230	2085	2085	2085	2085	0
460	20240430	135100	19240230	2085	2085	2085	2085	0
461	20240430	135000	19240230	2085	2085	2085	2085	0
462	20240430	134900	19240230	2085	2085	2085	2085	0
463	20240430	134800	19240230	2085	2085	2085	2085	0
464	20240430	134700	19240230	2085	2085	2085	2085	0
465	20240430	134600	19240230	2085	2085	2085	2085	0
466	20240430	134500	19240230	2085	2085	2085	2085	0
467	20240430	134400	19240230	2085	2085	2085	2085	0
468	20240430	134300	19240230	2085	2085	2085	2085	0
469	20240430	134200	19240230	2085	2085	2085	2085	0
470	20240430	134100	19240230	2085	2085	2085	2085	0
471	20240430	134000	19240230	2085	2085	2085	2085	0
472	20240430	133900	19240230	2085	2085	2085	2085	0
473	20240430	133800	19240230	2085	2085	2085	2085	0
474	20240430	133700	19240230	2085	2085	2085	2085	0
475	20240430	133600	19240230	2085	2085	2085	2085	0
476	20240430	133500	19240230	2085	2085	2085	2085	0
477	20240430	133400	19240230	2085	2085	2085	2085	0
478	20240430	133300	19240230	2085	2085	2085	2085	0
479	20240430	133200	19240230	2085	2085	2085	2085	0
480	20240430	133100	19240230	2085	2085	2085	2085	0
481	20240430	133000	19240230	2085	2085	2085	2085	200
482	20240430	132900	18823230	2090	2090	2090	2090	0
483	20240430	132800	18823230	2090	2090	2090	2090	0
484	20240430	132700	18823230	2090	2090	2090	2090	0
485	20240430	132600	18823230	2090	2090	2090	2090	0
486	20240430	132500	18823230	2090	2090	2090	2090	0
487	20240430	132400	18823230	2090	2090	2090	2090	0
488	20240430	132300	18823230	2090	2090	2090	2090	0
489	20240430	132200	18823230	2090	2090	2090	2090	0
490	20240430	132100	18823230	2090	2090	2090	2090	0
491	20240430	132000	18823230	2090	2090	2090	2090	0
492	20240430	131900	18823230	2090	2090	2090	2090	0
493	20240430	131800	18823230	2090	2090	2090	2090	0
494	20240430	131700	18823230	2090	2090	2090	2090	0
495	20240430	131600	18823230	2090	2090	2090	2090	0
496	20240430	131500	18823230	2090	2090	2090	2090	0
497	20240430	131400	18823230	2090	2090	2090	2090	0
498	20240430	131300	18823230	2090	2090	2090	2090	0
499	20240430	131200	18823230	2090	2090	2090	2090	0
500	20240430	131100	18823230	2090	2090	2090	2090	0
501	20240430	131000	18823230	2090	2090	2090	2090	0
502	20240430	130900	18823230	2090	2090	2090	2090	0
503	20240430	130800	18823230	2090	2090	2090	2090	0
504	20240430	130700	18823230	2090	2090	2090	2090	0
505	20240430	130600	18823230	2090	2090	2090	2090	0
506	20240430	130500	18823230	2090	2090	2090	2090	0
507	20240430	130400	18823230	2090	2090	2090	2090	0
508	20240430	130300	18823230	2090	2090	2090	2090	0
509	20240430	130200	18823230	2090	2090	2090	2090	0
510	20240430	130100	18823230	2090	2090	2090	2090	0
511	20240430	130000	18823230	2090	2090	2090	2090	0
512	20240430	125900	18823230	2090	2090	2090	2090	0
513	20240430	125800	18823230	2090	2090	2090	2090	0
514	20240430	125700	18823230	2090	2090	2090	2090	0
515	20240430	125600	18823230	2090	2090	2090	2090	0
516	20240430	125500	18823230	2090	2090	2090	2090	0
517	20240430	125400	18823230	2090	2090	2090	2090	10
518	20240430	125300	18802330	2085	2085	2085	2085	0
519	20240430	125200	18802330	2085	2085	2085	2085	0
520	20240430	125100	18802330	2085	2085	2085	2085	0
521	20240430	125000	18802330	2085	2085	2085	2085	0
522	20240430	124900	18802330	2085	2085	2085	2085	0
523	20240430	124800	18802330	2085	2085	2085	2085	0
524	20240430	124700	18802330	2085	2085	2085	2085	0
525	20240430	124600	18802330	2085	2085	2085	2085	0
526	20240430	124500	18802330	2085	2085	2085	2085	0
527	20240430	124400	18802330	2085	2085	2085	2085	0
528	20240430	124300	18802330	2085	2085	2085	2085	0
529	20240430	124200	18802330	2085	2085	2085	2085	0
530	20240430	124100	18802330	2085	2085	2085	2085	0
531	20240430	124000	18802330	2085	2085	2085	2085	1
532	20240430	123900	18800245	2090	2090	2090	2090	0
533	20240430	123800	18800245	2090	2090	2090	2090	0
534	20240430	123700	18800245	2090	2090	2090	2090	0
535	20240430	123600	18800245	2090	2090	2090	2090	0
536	20240430	123500	18800245	2090	2090	2090	2090	0
537	20240430	123400	18800245	2090	2090	2090	2090	0
538	20240430	123300	18800245	2090	2090	2090	2090	0
539	20240430	123200	18800245	2090	2090	2090	2090	0
540	20240430	123100	18800245	2090	2090	2090	2090	0
541	20240430	123000	18800245	2090	2090	2090	2090	0
542	20240430	122900	18800245	2090	2090	2090	2090	0
543	20240430	122800	18800245	2090	2090	2090	2090	0
544	20240430	122700	18800245	2090	2090	2090	2090	0
545	20240430	122600	18800245	2090	2090	2090	2090	0
546	20240430	122500	18800245	2090	2090	2090	2090	0
547	20240430	122400	18800245	2090	2090	2090	2090	0
548	20240430	122300	18800245	2090	2090	2090	2090	0
549	20240430	122200	18800245	2090	2090	2090	2090	0
550	20240430	122100	18800245	2090	2090	2090	2090	0
551	20240430	122000	18800245	2090	2090	2090	2090	0
552	20240430	121900	18800245	2090	2090	2090	2090	0
553	20240430	121800	18800245	2090	2090	2090	2090	0
554	20240430	121700	18800245	2090	2090	2090	2090	0
555	20240430	121600	18800245	2090	2090	2090	2090	0
556	20240430	121500	18800245	2090	2090	2090	2090	0
557	20240430	121400	18800245	2090	2090	2090	2090	0
558	20240430	121300	18800245	2090	2090	2090	2090	0
559	20240430	121200	18800245	2090	2090	2090	2090	0
560	20240430	121100	18800245	2090	2090	2090	2090	0
561	20240430	121000	18800245	2090	2090	2090	2090	0
562	20240430	120900	18800245	2090	2090	2090	2090	0
563	20240430	120800	18800245	2090	2090	2090	2090	3456
564	20240430	120700	11577205	2090	2090	2090	2090	0
565	20240430	120600	11577205	2090	2090	2090	2090	0
566	20240430	120500	11577205	2090	2090	2090	2090	0
567	20240430	120400	11577205	2090	2090	2090	2090	0
568	20240430	120300	11577205	2090	2090	2090	2090	0
569	20240430	120200	11577205	2090	2090	2090	2090	0
570	20240430	120100	11577205	2090	2090	2090	2090	0
571	20240430	120000	11577205	2090	2090	2090	2090	0
572	20240430	115900	11577205	2090	2090	2090	2090	0
573	20240430	115800	11577205	2090	2090	2090	2090	0
574	20240430	115700	11577205	2090	2090	2090	2090	0
575	20240430	115600	11577205	2090	2090	2090	2090	0
576	20240430	115500	11577205	2090	2090	2090	2090	0
577	20240430	115400	11577205	2090	2090	2090	2090	0
578	20240430	115300	11577205	2090	2090	2090	2090	0
579	20240430	115200	11577205	2090	2090	2090	2090	0
580	20240430	115100	11577205	2090	2090	2090	2090	0
581	20240430	115000	11577205	2090	2090	2090	2090	0
582	20240430	114900	11577205	2090	2090	2090	2090	3
583	20240430	114800	11570935	2090	2090	2090	2090	0
584	20240430	114700	11570935	2090	2090	2090	2090	0
585	20240430	114600	11570935	2090	2090	2090	2090	0
586	20240430	114500	11570935	2090	2090	2090	2090	0
587	20240430	114400	11570935	2090	2090	2090	2090	0
588	20240430	114300	11570935	2090	2090	2090	2090	0
589	20240430	114200	11570935	2090	2090	2090	2090	0
590	20240430	114100	11570935	2090	2090	2090	2090	0
591	20240430	114000	11570935	2090	2090	2090	2090	0
592	20240430	113900	11570935	2090	2090	2090	2090	0
593	20240430	113800	11570935	2090	2090	2090	2090	0
594	20240430	113700	11570935	2090	2090	2090	2090	0
595	20240430	113600	11570935	2090	2090	2090	2090	0
596	20240430	113500	11570935	2090	2090	2090	2090	0
597	20240430	113400	11570935	2090	2090	2090	2090	0
598	20240430	113300	11570935	2090	2090	2090	2090	0
599	20240430	113200	11570935	2090	2090	2090	2090	0
600	20240430	113100	11570935	2090	2090	2090	2090	0
601	20240430	113000	11570935	2090	2090	2090	2090	0
602	20240430	112900	11570935	2090	2090	2090	2090	0
603	20240430	112800	11570935	2090	2090	2090	2090	0
604	20240430	112700	11570935	2090	2090	2090	2090	0
605	20240430	112600	11570935	2090	2090	2090	2090	0
606	20240430	112500	11570935	2090	2090	2090	2090	0
607	20240430	112400	11570935	2090	2090	2090	2090	0
608	20240430	112300	11570935	2090	2090	2090	2090	0
609	20240430	112200	11570935	2090	2090	2090	2090	0
610	20240430	112100	11570935	2090	2090	2090	2090	0
611	20240430	112000	11570935	2090	2090	2090	2090	0
612	20240430	111900	11570935	2090	2090	2090	2090	0
613	20240430	111800	11570935	2090	2090	2090	2090	0
614	20240430	111700	11570935	2090	2090	2090	2090	0
615	20240430	111600	11570935	2090	2090	2090	2090	478
616	20240430	111500	10571915	2090	2090	2090	2090	0
617	20240430	111400	10571915	2090	2090	2090	2090	0
618	20240430	111300	10571915	2090	2090	2090	2090	0
619	20240430	111200	10571915	2090	2090	2090	2090	0
620	20240430	111100	10571915	2090	2090	2090	2090	0
621	20240430	111000	10571915	2090	2090	2090	2090	0
622	20240430	110900	10571915	2090	2090	2090	2090	0
623	20240430	110800	10571915	2090	2090	2090	2090	0
624	20240430	110700	10571915	2090	2090	2090	2090	0
625	20240430	110600	10571915	2090	2090	2090	2090	0
626	20240430	110500	10571915	2090	2090	2090	2090	0
627	20240430	110400	10571915	2090	2090	2090	2090	0
628	20240430	110300	10571915	2090	2090	2090	2090	0
629	20240430	110200	10571915	2090	2090	2090	2090	0
630	20240430	110100	10571915	2090	2090	2090	2090	0
631	20240430	110000	10571915	2090	2090	2090	2090	0
632	20240430	105900	10571915	2090	2090	2090	2090	0
633	20240430	105800	10571915	2090	2090	2090	2090	0
634	20240430	105700	10571915	2090	2090	2090	2090	0
635	20240430	105600	10571915	2090	2090	2090	2090	0
636	20240430	105500	10571915	2090	2090	2090	2090	0
637	20240430	105400	10571915	2090	2090	2090	2090	0
638	20240430	105300	10571915	2090	2090	2090	2090	0
639	20240430	105200	10571915	2090	2090	2090	2090	0
640	20240430	105100	10571915	2090	2090	2090	2090	0
641	20240430	105000	10571915	2090	2090	2090	2090	0
642	20240430	104900	10571915	2090	2090	2090	2090	0
643	20240430	104800	10571915	2090	2090	2090	2090	0
644	20240430	104700	10571915	2090	2090	2090	2090	0
645	20240430	104600	10571915	2090	2090	2090	2090	0
646	20240430	104500	10571915	2090	2090	2090	2090	0
647	20240430	104400	10571915	2090	2090	2090	2090	0
648	20240430	104300	10571915	2090	2090	2090	2090	0
649	20240430	104200	10571915	2090	2090	2090	2090	0
650	20240430	104100	10571915	2090	2090	2090	2090	0
651	20240430	104000	10571915	2090	2090	2090	2090	0
652	20240430	103900	10571915	2090	2090	2090	2090	0
653	20240430	103800	10571915	2090	2090	2090	2090	96
654	20240430	103700	10371275	2090	2090	2090	2090	0
655	20240430	103600	10371275	2090	2090	2090	2090	2712
656	20240430	103500	4703195	2090	2090	2090	2090	200
657	20240430	103400	4285195	2090	2090	2090	2090	200
658	20240430	103300	3867195	2085	2085	2085	2085	0
659	20240430	103200	3867195	2085	2085	2085	2085	0
660	20240430	103100	3867195	2085	2085	2085	2085	0
661	20240430	103000	3867195	2085	2085	2085	2085	0
662	20240430	102900	3867195	2085	2085	2085	2085	0
663	20240430	102800	3867195	2085	2085	2085	2085	0
664	20240430	102700	3867195	2085	2085	2085	2085	50
665	20240430	102600	3762945	2085	2085	2085	2085	70
666	20240430	102500	3616995	2090	2090	2090	2090	0
667	20240430	102400	3616995	2090	2090	2090	2090	0
668	20240430	102300	3616995	2090	2090	2090	2090	0
669	20240430	102200	3616995	2090	2090	2090	2090	0
670	20240430	102100	3616995	2090	2090	2090	2090	0
671	20240430	102000	3616995	2090	2090	2090	2090	0
672	20240430	101900	3616995	2090	2090	2090	2090	0
673	20240430	101800	3616995	2090	2090	2090	2090	0
674	20240430	101700	3616995	2090	2090	2090	2090	0
675	20240430	101600	3616995	2090	2090	2090	2090	0
676	20240430	101500	3616995	2090	2090	2090	2090	0
677	20240430	101400	3616995	2090	2090	2090	2090	0
678	20240430	101300	3616995	2090	2090	2090	2090	0
679	20240430	101200	3616995	2090	2090	2090	2090	0
680	20240430	101100	3616995	2090	2090	2090	2090	198
681	20240430	101000	3203175	2085	2085	2085	2085	0
682	20240430	100900	3203175	2085	2085	2085	2085	0
683	20240430	100800	3203175	2085	2085	2085	2085	0
684	20240430	100700	3203175	2085	2085	2085	2085	0
685	20240430	100600	3203175	2085	2085	2085	2085	0
686	20240430	100500	3203175	2085	2085	2085	2085	0
687	20240430	100400	3203175	2085	2085	2085	2085	0
688	20240430	100300	3203175	2085	2085	2085	2085	0
689	20240430	100200	3203175	2085	2085	2085	2085	0
690	20240430	100100	3203175	2085	2085	2085	2085	0
691	20240430	100000	3203175	2085	2085	2085	2085	0
692	20240430	095900	3203175	2085	2085	2085	2085	95
693	20240430	095800	3005100	2090	2090	2090	2090	0
694	20240430	095700	3005100	2090	2090	2090	2090	0
695	20240430	095600	3005100	2090	2090	2090	2090	0
696	20240430	095500	3005100	2090	2090	2090	2090	0
697	20240430	095400	3005100	2090	2090	2090	2090	0
698	20240430	095300	3005100	2090	2090	2090	2090	0
699	20240430	095200	3005100	2090	2090	2090	2090	0
700	20240430	095100	3005100	2090	2090	2090	2090	500
701	20240430	095000	1960100	2090	2090	2090	2090	0
702	20240430	094900	1960100	2090	2090	2090	2090	0
703	20240430	094800	1960100	2090	2090	2090	2090	0
704	20240430	094700	1960100	2090	2090	2090	2090	0
705	20240430	094600	1960100	2090	2090	2090	2090	0
706	20240430	094500	1960100	2090	2090	2090	2090	0
707	20240430	094400	1960100	2090	2090	2090	2090	0
708	20240430	094300	1960100	2090	2090	2090	2090	0
709	20240430	094200	1960100	2090	2090	2090	2090	0
710	20240430	094100	1960100	2090	2090	2090	2090	0
711	20240430	094000	1960100	2090	2090	2090	2090	0
712	20240430	093900	1960100	2090	2090	2090	2090	0
713	20240430	093800	1960100	2090	2090	2090	2090	0
714	20240430	093700	1960100	2090	2090	2090	2090	0
715	20240430	093600	1960100	2090	2090	2090	2090	0
716	20240430	093500	1960100	2090	2090	2090	2090	0
717	20240430	093400	1960100	2090	2090	2090	2090	0
718	20240430	093300	1960100	2090	2090	2090	2090	0
719	20240430	093200	1960100	2090	2090	2090	2090	0
720	20240430	093100	1960100	2090	2090	2090	2090	0
721	20240430	093000	1960100	2090	2090	2090	2090	10
722	20240430	092900	1939200	2085	2085	2085	2085	0
723	20240430	092800	1939200	2085	2085	2085	2085	0
724	20240430	092700	1939200	2085	2085	2085	2085	0
725	20240430	092600	1939200	2085	2085	2085	2085	0
726	20240430	092500	1939200	2085	2085	2085	2085	0
727	20240430	092400	1939200	2085	2085	2085	2085	400
728	20240430	092300	1105200	2090	2090	2090	2090	0
729	20240430	092200	1105200	2090	2090	2090	2090	0
730	20240430	092100	1105200	2090	2090	2090	2090	20
731	20240430	092000	1063400	2090	2090	2090	2090	0
732	20240430	091900	1063400	2090	2090	2090	2090	0
733	20240430	091800	1063400	2090	2090	2090	2090	0
734	20240430	091700	1063400	2090	2090	2090	2090	0
735	20240430	091600	1063400	2090	2090	2090	2090	0
736	20240430	091500	1063400	2090	2090	2090	2090	0
737	20240430	091400	1063400	2090	2090	2090	2090	0
738	20240430	091300	1063400	2090	2090	2090	2090	0
739	20240430	091200	1063400	2090	2090	2090	2090	10
740	20240430	091100	1042500	2085	2085	2085	2085	0
741	20240430	091000	1042500	2085	2085	2085	2085	0
742	20240430	090900	1042500	2085	2085	2085	2085	0
743	20240430	090800	1042500	2085	2085	2085	2085	0
744	20240430	090700	1042500	2085	2085	2085	2085	0
745	20240430	090600	1042500	2085	2085	2085	2085	0
746	20240430	090500	1042500	2085	2085	2085	2085	0
747	20240430	090400	1042500	2085	2085	2085	2085	0
748	20240430	090300	1042500	2085	2085	2085	2085	0
749	20240430	090200	1042500	2085	2085	2085	2085	0
750	20240430	090100	1042500	2085	2085	2085	2085	0
751	20240430	090000	1042500	2085	2085	2085	2085	500