KissMeData/010770/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	185500	14530815	3000	3000	3000	3000	23
3	20240430	185400	14530815	3000	3000	3000	3000	0
4	20240430	185300	14530815	3000	3000	3000	3000	0
5	20240430	185200	14530815	3000	3000	3000	3000	0
6	20240430	185100	14530815	3000	3000	3000	3000	0
7	20240430	185000	14530815	3000	3000	3000	3000	0
8	20240430	184900	14530815	3000	3000	3000	3000	0
9	20240430	184800	14530815	3000	3000	3000	3000	0
10	20240430	184700	14530815	3000	3000	3000	3000	0
11	20240430	184600	14530815	3000	3000	3000	3000	0
12	20240430	184500	14530815	3000	3000	3000	3000	0
13	20240430	184400	14530815	3000	3000	3000	3000	0
14	20240430	184300	14530815	3000	3000	3000	3000	0
15	20240430	184200	14530815	3000	3000	3000	3000	0
16	20240430	184100	14530815	3000	3000	3000	3000	0
17	20240430	184000	14530815	3000	3000	3000	3000	0
18	20240430	183900	14530815	3000	3000	3000	3000	0
19	20240430	183800	14530815	3000	3000	3000	3000	0
20	20240430	183700	14530815	3000	3000	3000	3000	0
21	20240430	183600	14530815	3000	3000	3000	3000	0
22	20240430	183500	14530815	3000	3000	3000	3000	0
23	20240430	183400	14530815	3000	3000	3000	3000	0
24	20240430	183300	14530815	3000	3000	3000	3000	0
25	20240430	183200	14530815	3000	3000	3000	3000	0
26	20240430	183100	14530815	3000	3000	3000	3000	0
27	20240430	183000	14530815	3000	3000	3000	3000	0
28	20240430	182900	14530815	3000	3000	3000	3000	0
29	20240430	182800	14530815	3000	3000	3000	3000	0
30	20240430	182700	14530815	3000	3000	3000	3000	0
31	20240430	182600	14530815	3000	3000	3000	3000	0
32	20240430	182500	14530815	3000	3000	3000	3000	23
33	20240430	182400	14530815	3000	3000	3000	3000	0
34	20240430	182300	14530815	3000	3000	3000	3000	0
35	20240430	182200	14530815	3000	3000	3000	3000	0
36	20240430	182100	14530815	3000	3000	3000	3000	0
37	20240430	182000	14530815	3000	3000	3000	3000	0
38	20240430	181900	14530815	3000	3000	3000	3000	0
39	20240430	181800	14530815	3000	3000	3000	3000	0
40	20240430	181700	14530815	3000	3000	3000	3000	0
41	20240430	181600	14530815	3000	3000	3000	3000	0
42	20240430	181500	14530815	3000	3000	3000	3000	0
43	20240430	181400	14530815	3000	3000	3000	3000	0
44	20240430	181300	14530815	3000	3000	3000	3000	0
45	20240430	181200	14530815	3000	3000	3000	3000	0
46	20240430	181100	14530815	3000	3000	3000	3000	0
47	20240430	181000	14530815	3000	3000	3000	3000	0
48	20240430	180900	14530815	3000	3000	3000	3000	0
49	20240430	180800	14530815	3000	3000	3000	3000	0
50	20240430	180700	14530815	3000	3000	3000	3000	0
51	20240430	180600	14530815	3000	3000	3000	3000	0
52	20240430	180500	14530815	3000	3000	3000	3000	0
53	20240430	180400	14530815	3000	3000	3000	3000	0
54	20240430	180300	14530815	3000	3000	3000	3000	0
55	20240430	180200	14530815	3000	3000	3000	3000	0
56	20240430	180100	14530815	3000	3000	3000	3000	0
57	20240430	180000	14530815	3000	3000	3000	3000	0
58	20240430	175900	14530815	3000	3000	3000	3000	0
59	20240430	175800	14530815	3000	3000	3000	3000	0
60	20240430	175700	14530815	3000	3000	3000	3000	0
61	20240430	175600	14530815	3000	3000	3000	3000	0
62	20240430	175500	14530815	3000	3000	3000	3000	23
63	20240430	175400	14530815	3000	3000	3000	3000	0
64	20240430	175300	14530815	3000	3000	3000	3000	0
65	20240430	175200	14530815	3000	3000	3000	3000	0
66	20240430	175100	14530815	3000	3000	3000	3000	0
67	20240430	175000	14530815	3000	3000	3000	3000	0
68	20240430	174900	14530815	3000	3000	3000	3000	0
69	20240430	174800	14530815	3000	3000	3000	3000	0
70	20240430	174700	14530815	3000	3000	3000	3000	0
71	20240430	174600	14530815	3000	3000	3000	3000	0
72	20240430	174500	14530815	3000	3000	3000	3000	0
73	20240430	174400	14530815	3000	3000	3000	3000	0
74	20240430	174300	14530815	3000	3000	3000	3000	0
75	20240430	174200	14530815	3000	3000	3000	3000	0
76	20240430	174100	14530815	3000	3000	3000	3000	0
77	20240430	174000	14530815	3000	3000	3000	3000	0
78	20240430	173900	14530815	3000	3000	3000	3000	0
79	20240430	173800	14530815	3000	3000	3000	3000	0
80	20240430	173700	14530815	3000	3000	3000	3000	0
81	20240430	173600	14530815	3000	3000	3000	3000	0
82	20240430	173500	14530815	3000	3000	3000	3000	0
83	20240430	173400	14530815	3000	3000	3000	3000	0
84	20240430	173300	14530815	3000	3000	3000	3000	0
85	20240430	173200	14530815	3000	3000	3000	3000	0
86	20240430	173100	14530815	3000	3000	3000	3000	0
87	20240430	173000	14530815	3000	3000	3000	3000	0
88	20240430	172900	14530815	3000	3000	3000	3000	0
89	20240430	172800	14530815	3000	3000	3000	3000	0
90	20240430	172700	14530815	3000	3000	3000	3000	0
91	20240430	172600	14530815	3000	3000	3000	3000	0
92	20240430	172500	14530815	3000	3000	3000	3000	23
93	20240430	172400	14530815	3000	3000	3000	3000	0
94	20240430	172300	14530815	3000	3000	3000	3000	0
95	20240430	172200	14530815	3000	3000	3000	3000	0
96	20240430	172100	14530815	3000	3000	3000	3000	0
97	20240430	172000	14530815	3000	3000	3000	3000	0
98	20240430	171900	14530815	3000	3000	3000	3000	0
99	20240430	171800	14530815	3000	3000	3000	3000	0
100	20240430	171700	14530815	3000	3000	3000	3000	0
101	20240430	171600	14530815	3000	3000	3000	3000	0
102	20240430	171500	14530815	3000	3000	3000	3000	0
103	20240430	171400	14530815	3000	3000	3000	3000	0
104	20240430	171300	14530815	3000	3000	3000	3000	0
105	20240430	171200	14530815	3000	3000	3000	3000	0
106	20240430	171100	14530815	3000	3000	3000	3000	0
107	20240430	171000	14530815	3000	3000	3000	3000	0
108	20240430	170900	14530815	3000	3000	3000	3000	0
109	20240430	170800	14530815	3000	3000	3000	3000	0
110	20240430	170700	14530815	3000	3000	3000	3000	0
111	20240430	170600	14530815	3000	3000	3000	3000	0
112	20240430	170500	14530815	3000	3000	3000	3000	0
113	20240430	170400	14530815	3000	3000	3000	3000	0
114	20240430	170300	14530815	3000	3000	3000	3000	0
115	20240430	170200	14530815	3000	3000	3000	3000	0
116	20240430	170100	14530815	3000	3000	3000	3000	0
117	20240430	170000	14530815	3000	3000	3000	3000	0
118	20240430	165900	14530815	3000	3000	3000	3000	0
119	20240430	165800	14530815	3000	3000	3000	3000	0
120	20240430	165700	14530815	3000	3000	3000	3000	0
121	20240430	165600	14530815	3000	3000	3000	3000	0
122	20240430	165500	14530815	3000	3000	3000	3000	23
123	20240430	165400	14530815	3000	3000	3000	3000	0
124	20240430	165300	14530815	3000	3000	3000	3000	0
125	20240430	165200	14530815	3000	3000	3000	3000	0
126	20240430	165100	14530815	3000	3000	3000	3000	0
127	20240430	165000	14530815	3000	3000	3000	3000	0
128	20240430	164900	14530815	3000	3000	3000	3000	0
129	20240430	164800	14530815	3000	3000	3000	3000	0
130	20240430	164700	14530815	3000	3000	3000	3000	0
131	20240430	164600	14530815	3000	3000	3000	3000	0
132	20240430	164500	14530815	3000	3000	3000	3000	0
133	20240430	164400	14530815	3000	3000	3000	3000	0
134	20240430	164300	14530815	3000	3000	3000	3000	0
135	20240430	164200	14530815	3000	3000	3000	3000	0
136	20240430	164100	14530815	3000	3000	3000	3000	0
137	20240430	164000	14530815	3000	3000	3000	3000	0
138	20240430	163900	14530815	3000	3000	3000	3000	0
139	20240430	163800	14530815	3000	3000	3000	3000	0
140	20240430	163700	14530815	3000	3000	3000	3000	0
141	20240430	163600	14530815	3000	3000	3000	3000	0
142	20240430	163500	14530815	3000	3000	3000	3000	0
143	20240430	163400	14530815	3000	3000	3000	3000	0
144	20240430	163300	14530815	3000	3000	3000	3000	0
145	20240430	163200	14530815	3000	3000	3000	3000	0
146	20240430	163100	14530815	3000	3000	3000	3000	0
147	20240430	163000	14530815	3000	3000	3000	3000	0
148	20240430	162900	14530815	3000	3000	3000	3000	0
149	20240430	162800	14530815	3000	3000	3000	3000	0
150	20240430	162700	14530815	3000	3000	3000	3000	0
151	20240430	162600	14530815	3000	3000	3000	3000	0
152	20240430	162500	14530815	3000	3000	3000	3000	23
153	20240430	162400	14530815	3000	3000	3000	3000	0
154	20240430	162300	14530815	3000	3000	3000	3000	0
155	20240430	162200	14530815	3000	3000	3000	3000	0
156	20240430	162100	14530815	3000	3000	3000	3000	0
157	20240430	162000	14530815	3000	3000	3000	3000	0
158	20240430	161900	14530815	3000	3000	3000	3000	0
159	20240430	161800	14530815	3000	3000	3000	3000	0
160	20240430	161700	14530815	3000	3000	3000	3000	0
161	20240430	161600	14530815	3000	3000	3000	3000	0
162	20240430	161500	14530815	3000	3000	3000	3000	0
163	20240430	161400	14530815	3000	3000	3000	3000	0
164	20240430	161300	14530815	3000	3000	3000	3000	0
165	20240430	161200	14530815	3000	3000	3000	3000	0
166	20240430	161100	14530815	3000	3000	3000	3000	0
167	20240430	161000	14530815	3000	3000	3000	3000	0
168	20240430	160900	14530815	3000	3000	3000	3000	0
169	20240430	160800	14530815	3000	3000	3000	3000	0
170	20240430	160700	14530815	3000	3000	3000	3000	0
171	20240430	160600	14530815	3000	3000	3000	3000	0
172	20240430	160500	14530815	3000	3000	3000	3000	0
173	20240430	160400	14530815	3000	3000	3000	3000	0
174	20240430	160300	14530815	3000	3000	3000	3000	0
175	20240430	160200	14530815	3000	3000	3000	3000	0
176	20240430	160100	14530815	3000	3000	3000	3000	0
177	20240430	160000	14530815	3000	3000	3000	3000	0
178	20240430	155900	14530815	3000	3000	3000	3000	0
179	20240430	155800	14530815	3000	3000	3000	3000	0
180	20240430	155700	14530815	3000	3000	3000	3000	0
181	20240430	155600	14530815	3000	3000	3000	3000	0
182	20240430	155500	14530815	3000	3000	3000	3000	23
183	20240430	155400	14530815	3000	3000	3000	3000	0
184	20240430	155300	14530815	3000	3000	3000	3000	0
185	20240430	155200	14530815	3000	3000	3000	3000	0
186	20240430	155100	14530815	3000	3000	3000	3000	0
187	20240430	155000	14530815	3000	3000	3000	3000	0
188	20240430	154900	14530815	3000	3000	3000	3000	0
189	20240430	154800	14530815	3000	3000	3000	3000	0
190	20240430	154700	14530815	3000	3000	3000	3000	0
191	20240430	154600	14530815	3000	3000	3000	3000	0
192	20240430	154500	14530815	3000	3000	3000	3000	0
193	20240430	154400	14530815	3000	3000	3000	3000	0
194	20240430	154300	14530815	3000	3000	3000	3000	0
195	20240430	154200	14530815	3000	3000	3000	3000	0
196	20240430	154100	14530815	3000	3000	3000	3000	0
197	20240430	154000	14530815	3000	3000	3000	3000	0
198	20240430	153900	14530815	3000	3000	3000	3000	0
199	20240430	153800	14530815	3000	3000	3000	3000	0
200	20240430	153700	14530815	3000	3000	3000	3000	0
201	20240430	153600	14530815	3000	3000	3000	3000	0
202	20240430	153500	14530815	3000	3000	3000	3000	0
203	20240430	153400	14530815	3000	3000	3000	3000	0
204	20240430	153300	14530815	3000	3000	3000	3000	0
205	20240430	153200	14530815	3000	3000	3000	3000	0
206	20240430	153100	14530815	3000	3000	3000	3000	0
207	20240430	153000	14530815	3000	3000	3000	3000	23
208	20240430	152900	14461815	2995	2995	2995	2995	0
209	20240430	152800	14461815	2995	2995	2995	2995	0
210	20240430	152700	14461815	2995	2995	2995	2995	0
211	20240430	152600	14461815	2995	2995	2995	2995	0
212	20240430	152500	14461815	2995	2995	2995	2995	0
213	20240430	152400	14461815	2995	2995	2995	2995	0
214	20240430	152300	14461815	2995	2995	2995	2995	0
215	20240430	152200	14461815	2995	2995	2995	2995	0
216	20240430	152100	14461815	2995	2995	2995	2995	0
217	20240430	152000	14461815	2995	2995	2995	2995	0
218	20240430	151900	14461815	2995	2995	2995	2995	2
219	20240430	151800	14455825	3000	3000	3000	3000	0
220	20240430	151700	14455825	3000	3000	3000	3000	0
221	20240430	151600	14455825	3000	3000	3000	3000	0
222	20240430	151500	14455825	3000	3000	3000	3000	0
223	20240430	151400	14455825	3000	3000	3000	3000	0
224	20240430	151300	14455825	3000	3000	3000	3000	0
225	20240430	151200	14455825	3000	3000	3000	3000	0
226	20240430	151100	14455825	3000	3000	3000	3000	0
227	20240430	151000	14455825	3000	3000	3000	3000	0
228	20240430	150900	14455825	3000	3000	3000	3000	0
229	20240430	150800	14455825	3000	3000	3000	3000	1
230	20240430	150700	14452825	3000	3000	3000	3000	0
231	20240430	150600	14452825	3000	3000	3000	3000	0
232	20240430	150500	14452825	3000	3000	3000	3000	0
233	20240430	150400	14452825	3000	3000	3000	3000	0
234	20240430	150300	14452825	3000	3000	3000	3000	0
235	20240430	150200	14452825	3000	3000	3000	3000	0
236	20240430	150100	14452825	3000	3000	3000	3000	0
237	20240430	150000	14452825	3000	3000	3000	3000	0
238	20240430	145900	14452825	3000	3000	3000	3000	0
239	20240430	145800	14452825	3000	3000	3000	3000	0
240	20240430	145700	14452825	3000	3000	3000	3000	0
241	20240430	145600	14452825	3000	3000	3000	3000	3
242	20240430	145500	14443825	3000	3000	3000	3000	0
243	20240430	145400	14443825	3000	3000	3000	3000	0
244	20240430	145300	14443825	3000	3000	3000	3000	0
245	20240430	145200	14443825	3000	3000	3000	3000	0
246	20240430	145100	14443825	3000	3000	3000	3000	0
247	20240430	145000	14443825	3000	3000	3000	3000	0
248	20240430	144900	14443825	3000	3000	3000	3000	0
249	20240430	144800	14443825	3000	3000	3000	3000	0
250	20240430	144700	14443825	3000	3000	3000	3000	0
251	20240430	144600	14443825	3000	3000	3000	3000	0
252	20240430	144500	14443825	3000	3000	3000	3000	0
253	20240430	144400	14443825	3000	3000	3000	3000	0
254	20240430	144300	14443825	3000	3000	3000	3000	0
255	20240430	144200	14443825	3000	3000	3000	3000	0
256	20240430	144100	14443825	3000	3000	3000	3000	0
257	20240430	144000	14443825	3000	3000	3000	3000	0
258	20240430	143900	14443825	3000	3000	3000	3000	0
259	20240430	143800	14443825	3000	3000	3000	3000	0
260	20240430	143700	14443825	3000	3000	3000	3000	0
261	20240430	143600	14443825	3000	3000	3000	3000	0
262	20240430	143500	14443825	3000	3000	3000	3000	0
263	20240430	143400	14443825	3000	3000	3000	3000	0
264	20240430	143300	14443825	3000	3000	3000	3000	0
265	20240430	143200	14443825	3000	3000	3000	3000	0
266	20240430	143100	14443825	3000	3000	3000	3000	0
267	20240430	143000	14443825	3000	3000	3000	3000	0
268	20240430	142900	14443825	3000	3000	3000	3000	0
269	20240430	142800	14443825	3000	3000	3000	3000	0
270	20240430	142700	14443825	3000	3000	3000	3000	0
271	20240430	142600	14443825	3000	3000	3000	3000	563
272	20240430	142500	12754825	2995	2995	2995	2995	0
273	20240430	142400	12754825	2995	2995	2995	2995	0
274	20240430	142300	12754825	2995	2995	2995	2995	0
275	20240430	142200	12754825	2995	2995	2995	2995	0
276	20240430	142100	12754825	2995	2995	2995	2995	0
277	20240430	142000	12754825	2995	2995	2995	2995	0
278	20240430	141900	12754825	2995	2995	2995	2995	0
279	20240430	141800	12754825	2995	2995	2995	2995	0
280	20240430	141700	12754825	2995	2995	2995	2995	0
281	20240430	141600	12754825	2995	2995	2995	2995	0
282	20240430	141500	12754825	2995	2995	2995	2995	0
283	20240430	141400	12754825	2995	2995	2995	2995	0
284	20240430	141300	12754825	2995	2995	2995	2995	0
285	20240430	141200	12754825	2995	2995	2995	2995	0
286	20240430	141100	12754825	2995	2995	2995	2995	0
287	20240430	141000	12754825	2995	2995	2995	2995	0
288	20240430	140900	12754825	2995	2995	2995	2995	0
289	20240430	140800	12754825	2995	2995	2995	2995	0
290	20240430	140700	12754825	2995	2995	2995	2995	0
291	20240430	140600	12754825	2995	2995	2995	2995	0
292	20240430	140500	12754825	2995	2995	2995	2995	0
293	20240430	140400	12754825	2995	2995	2995	2995	0
294	20240430	140300	12754825	2995	2995	2995	2995	0
295	20240430	140200	12754825	2995	2995	2995	2995	0
296	20240430	140100	12754825	2995	2995	2995	2995	55
297	20240430	140000	12590100	2995	2995	2995	2995	0
298	20240430	135900	12590100	2995	2995	2995	2995	1
299	20240430	135800	12587105	2995	2995	2995	2995	0
300	20240430	135700	12587105	2995	2995	2995	2995	0
301	20240430	135600	12587105	2995	2995	2995	2995	0
302	20240430	135500	12587105	2995	2995	2995	2995	0
303	20240430	135400	12587105	2995	2995	2995	2995	0
304	20240430	135300	12587105	2995	2995	2995	2995	0
305	20240430	135200	12587105	2995	2995	2995	2995	0
306	20240430	135100	12587105	2995	2995	2995	2995	0
307	20240430	135000	12587105	2995	2995	2995	2995	0
308	20240430	134900	12587105	2995	2995	2995	2995	0
309	20240430	134800	12587105	2995	2995	2995	2995	0
310	20240430	134700	12587105	2995	2995	2995	2995	0
311	20240430	134600	12587105	2995	2995	2995	2995	0
312	20240430	134500	12587105	2995	2995	2995	2995	0
313	20240430	134400	12587105	2995	2995	2995	2995	0
314	20240430	134300	12587105	2995	2995	2995	2995	0
315	20240430	134200	12587105	2995	2995	2995	2995	0
316	20240430	134100	12587105	2995	2995	2995	2995	0
317	20240430	134000	12587105	2995	2995	2995	2995	0
318	20240430	133900	12587105	2995	2995	2995	2995	0
319	20240430	133800	12587105	2995	2995	2995	2995	0
320	20240430	133700	12587105	2995	2995	2995	2995	0
321	20240430	133600	12587105	2995	2995	2995	2995	0
322	20240430	133500	12587105	2995	2995	2995	2995	0
323	20240430	133400	12587105	2995	2995	2995	2995	0
324	20240430	133300	12587105	2995	2995	2995	2995	0
325	20240430	133200	12587105	2995	2995	2995	2995	0
326	20240430	133100	12587105	2995	2995	2995	2995	0
327	20240430	133000	12587105	2995	2995	2995	2995	0
328	20240430	132900	12587105	2995	2995	2995	2995	0
329	20240430	132800	12587105	2995	2995	2995	2995	0
330	20240430	132700	12587105	2995	2995	2995	2995	0
331	20240430	132600	12587105	2995	2995	2995	2995	0
332	20240430	132500	12587105	2995	2995	2995	2995	0
333	20240430	132400	12587105	2995	2995	2995	2995	0
334	20240430	132300	12587105	2995	2995	2995	2995	0
335	20240430	132200	12587105	2995	2995	2995	2995	5
336	20240430	132100	12572130	2995	2995	2995	2995	0
337	20240430	132000	12572130	2995	2995	2995	2995	1
338	20240430	131900	12569135	2990	2990	2990	2990	0
339	20240430	131800	12569135	2990	2990	2990	2990	0
340	20240430	131700	12569135	2990	2990	2990	2990	0
341	20240430	131600	12569135	2990	2990	2990	2990	520
342	20240430	131500	11014335	3000	3000	3000	3000	0
343	20240430	131400	11014335	3000	3000	3000	3000	0
344	20240430	131300	11014335	3000	3000	3000	3000	0
345	20240430	131200	11014335	3000	3000	3000	3000	0
346	20240430	131100	11014335	3000	3000	3000	3000	0
347	20240430	131000	11014335	3000	3000	3000	3000	0
348	20240430	130900	11014335	3000	3000	3000	3000	0
349	20240430	130800	11014335	3000	3000	3000	3000	0
350	20240430	130700	11014335	3000	3000	3000	3000	0
351	20240430	130600	11014335	3000	3000	3000	3000	472
352	20240430	130500	9598335	3000	3000	3000	3000	0
353	20240430	130400	9598335	3000	3000	3000	3000	1
354	20240430	130300	9595335	2990	2990	2990	2990	0
355	20240430	130200	9595335	2990	2990	2990	2990	0
356	20240430	130100	9595335	2990	2990	2990	2990	0
357	20240430	130000	9595335	2990	2990	2990	2990	0
358	20240430	125900	9595335	2990	2990	2990	2990	0
359	20240430	125800	9595335	2990	2990	2990	2990	0
360	20240430	125700	9595335	2990	2990	2990	2990	0
361	20240430	125600	9595335	2990	2990	2990	2990	0
362	20240430	125500	9595335	2990	2990	2990	2990	0
363	20240430	125400	9595335	2990	2990	2990	2990	0
364	20240430	125300	9595335	2990	2990	2990	2990	0
365	20240430	125200	9595335	2990	2990	2990	2990	0
366	20240430	125100	9595335	2990	2990	2990	2990	0
367	20240430	125000	9595335	2990	2990	2990	2990	0
368	20240430	124900	9595335	2990	2990	2990	2990	0
369	20240430	124800	9595335	2990	2990	2990	2990	0
370	20240430	124700	9595335	2990	2990	2990	2990	0
371	20240430	124600	9595335	2990	2990	2990	2990	0
372	20240430	124500	9595335	2990	2990	2990	2990	0
373	20240430	124400	9595335	2990	2990	2990	2990	0
374	20240430	124300	9595335	2990	2990	2990	2990	0
375	20240430	124200	9595335	2990	2990	2990	2990	0
376	20240430	124100	9595335	2990	2990	2990	2990	0
377	20240430	124000	9595335	2990	2990	2990	2990	0
378	20240430	123900	9595335	2990	2990	2990	2990	0
379	20240430	123800	9595335	2990	2990	2990	2990	0
380	20240430	123700	9595335	2990	2990	2990	2990	0
381	20240430	123600	9595335	2990	2990	2990	2990	0
382	20240430	123500	9595335	2990	2990	2990	2990	0
383	20240430	123400	9595335	2990	2990	2990	2990	0
384	20240430	123300	9595335	2990	2990	2990	2990	0
385	20240430	123200	9595335	2990	2990	2990	2990	929
386	20240430	123100	6817625	2990	2990	2990	2990	0
387	20240430	123000	6817625	2990	2990	2990	2990	0
388	20240430	122900	6817625	2990	2990	2990	2990	3
389	20240430	122800	6808655	2990	2990	2990	2990	157
390	20240430	122700	6339225	2990	2990	2990	2990	0
391	20240430	122600	6339225	2990	2990	2990	2990	340
392	20240430	122500	5322625	2990	2990	2990	2990	0
393	20240430	122400	5322625	2990	2990	2990	2990	0
394	20240430	122300	5322625	2990	2990	2990	2990	0
395	20240430	122200	5322625	2990	2990	2990	2990	0
396	20240430	122100	5322625	2990	2990	2990	2990	0
397	20240430	122000	5322625	2990	2990	2990	2990	0
398	20240430	121900	5322625	2990	2990	2990	2990	0
399	20240430	121800	5322625	2990	2990	2990	2990	0
400	20240430	121700	5322625	2990	2990	2990	2990	0
401	20240430	121600	5322625	2990	2990	2990	2990	0
402	20240430	121500	5322625	2990	2990	2990	2990	11
403	20240430	121400	5289735	2985	2985	2985	2985	0
404	20240430	121300	5289735	2985	2985	2985	2985	0
405	20240430	121200	5289735	2985	2985	2985	2985	0
406	20240430	121100	5289735	2985	2985	2985	2985	16
407	20240430	121000	5241975	2990	2990	2990	2990	0
408	20240430	120900	5241975	2990	2990	2990	2990	0
409	20240430	120800	5241975	2990	2990	2990	2990	0
410	20240430	120700	5241975	2990	2990	2990	2990	0
411	20240430	120600	5241975	2990	2990	2990	2990	0
412	20240430	120500	5241975	2990	2990	2990	2990	0
413	20240430	120400	5241975	2990	2990	2990	2990	0
414	20240430	120300	5241975	2990	2990	2990	2990	0
415	20240430	120200	5241975	2990	2990	2990	2990	0
416	20240430	120100	5241975	2990	2990	2990	2990	0
417	20240430	120000	5241975	2990	2990	2990	2990	0
418	20240430	115900	5241975	2990	2990	2990	2990	0
419	20240430	115800	5241975	2990	2990	2990	2990	0
420	20240430	115700	5241975	2990	2990	2990	2990	0
421	20240430	115600	5241975	2990	2990	2990	2990	0
422	20240430	115500	5241975	2990	2990	2990	2990	0
423	20240430	115400	5241975	2990	2990	2990	2990	0
424	20240430	115300	5241975	2990	2990	2990	2990	4
425	20240430	115200	5230015	2990	2990	2990	2990	0
426	20240430	115100	5230015	2990	2990	2990	2990	100
427	20240430	115000	4931015	2990	2990	2990	2990	0
428	20240430	114900	4931015	2990	2990	2990	2990	0
429	20240430	114800	4931015	2990	2990	2990	2990	0
430	20240430	114700	4931015	2990	2990	2990	2990	0
431	20240430	114600	4931015	2990	2990	2990	2990	0
432	20240430	114500	4931015	2990	2990	2990	2990	0
433	20240430	114400	4931015	2990	2990	2990	2990	0
434	20240430	114300	4931015	2990	2990	2990	2990	10
435	20240430	114200	4901115	2990	2990	2990	2990	1
436	20240430	114100	4898125	2990	2990	2990	2990	0
437	20240430	114000	4898125	2990	2990	2990	2990	0
438	20240430	113900	4898125	2990	2990	2990	2990	0
439	20240430	113800	4898125	2990	2990	2990	2990	0
440	20240430	113700	4898125	2990	2990	2990	2990	0
441	20240430	113600	4898125	2990	2990	2990	2990	0
442	20240430	113500	4898125	2990	2990	2990	2990	0
443	20240430	113400	4898125	2990	2990	2990	2990	1
444	20240430	113300	4895135	2990	2990	2990	2990	0
445	20240430	113200	4895135	2990	2990	2990	2990	339
446	20240430	113100	3881525	2990	2990	2990	2990	0
447	20240430	113000	3881525	2990	2990	2990	2990	0
448	20240430	112900	3881525	2990	2990	2990	2990	16
449	20240430	112800	3833685	2990	2990	2990	2990	0
450	20240430	112700	3833685	2990	2990	2990	2990	0
451	20240430	112600	3833685	2990	2990	2990	2990	0
452	20240430	112500	3833685	2990	2990	2990	2990	0
453	20240430	112400	3833685	2990	2990	2990	2990	0
454	20240430	112300	3833685	2990	2990	2990	2990	1
455	20240430	112200	3830695	2990	2990	2990	2990	0
456	20240430	112100	3830695	2990	2990	2990	2990	18
457	20240430	112000	3776875	3000	3000	3000	3000	0
458	20240430	111900	3776875	3000	3000	3000	3000	0
459	20240430	111800	3776875	3000	3000	3000	3000	1
460	20240430	111700	3773875	2990	2990	2990	2990	0
461	20240430	111600	3773875	2990	2990	2990	2990	0
462	20240430	111500	3773875	2990	2990	2990	2990	1
463	20240430	111400	3770885	3000	3000	3000	3000	0
464	20240430	111300	3770885	3000	3000	3000	3000	0
465	20240430	111200	3770885	3000	3000	3000	3000	0
466	20240430	111100	3770885	3000	3000	3000	3000	0
467	20240430	111000	3770885	3000	3000	3000	3000	0
468	20240430	110900	3770885	3000	3000	3000	3000	0
469	20240430	110800	3770885	3000	3000	3000	3000	0
470	20240430	110700	3770885	3000	3000	3000	3000	0
471	20240430	110600	3770885	3000	3000	3000	3000	0
472	20240430	110500	3770885	3000	3000	3000	3000	0
473	20240430	110400	3770885	3000	3000	3000	3000	0
474	20240430	110300	3770885	3000	3000	3000	3000	0
475	20240430	110200	3770885	3000	3000	3000	3000	0
476	20240430	110100	3770885	3000	3000	3000	3000	0
477	20240430	110000	3770885	3000	3000	3000	3000	0
478	20240430	105900	3770885	3000	3000	3000	3000	0
479	20240430	105800	3770885	3000	3000	3000	3000	0
480	20240430	105700	3770885	3000	3000	3000	3000	0
481	20240430	105600	3770885	3000	3000	3000	3000	0
482	20240430	105500	3770885	3000	3000	3000	3000	0
483	20240430	105400	3770885	3000	3000	3000	3000	0
484	20240430	105300	3770885	3000	3000	3000	3000	0
485	20240430	105200	3770885	3000	3000	3000	3000	0
486	20240430	105100	3770885	3000	3000	3000	3000	13
487	20240430	105000	3731885	2985	2995	2995	2985	45
488	20240430	104900	3597310	3000	3000	3000	3000	0
489	20240430	104800	3597310	3000	3000	3000	3000	0
490	20240430	104700	3597310	3000	3000	3000	3000	0
491	20240430	104600	3597310	3000	3000	3000	3000	0
492	20240430	104500	3597310	3000	3000	3000	3000	0
493	20240430	104400	3597310	3000	3000	3000	3000	0
494	20240430	104300	3597310	3000	3000	3000	3000	0
495	20240430	104200	3597310	3000	3000	3000	3000	0
496	20240430	104100	3597310	3000	3000	3000	3000	0
497	20240430	104000	3597310	3000	3000	3000	3000	0
498	20240430	103900	3597310	3000	3000	3000	3000	0
499	20240430	103800	3597310	3000	3000	3000	3000	0
500	20240430	103700	3597310	3000	3000	3000	3000	0
501	20240430	103600	3597310	3000	3000	3000	3000	0
502	20240430	103500	3597310	3000	3000	3000	3000	0
503	20240430	103400	3597310	3000	3000	3000	3000	0
504	20240430	103300	3597310	3000	3000	3000	3000	482
505	20240430	103200	2151310	3000	3000	3000	3000	0
506	20240430	103100	2151310	3000	3000	3000	3000	0
507	20240430	103000	2151310	3000	3000	3000	3000	0
508	20240430	102900	2151310	3000	3000	3000	3000	0
509	20240430	102800	2151310	3000	3000	3000	3000	0
510	20240430	102700	2151310	3000	3000	3000	3000	0
511	20240430	102600	2151310	3000	3000	3000	3000	0
512	20240430	102500	2151310	3000	3000	3000	3000	0
513	20240430	102400	2151310	3000	3000	3000	3000	0
514	20240430	102300	2151310	3000	3000	3000	3000	0
515	20240430	102200	2151310	3000	3000	3000	3000	0
516	20240430	102100	2151310	3000	3000	3000	3000	0
517	20240430	102000	2151310	3000	3000	3000	3000	60
518	20240430	101900	1971310	3005	3005	3005	3005	0
519	20240430	101800	1971310	3005	3005	3005	3005	5
520	20240430	101700	1956285	3000	3000	3000	3000	0
521	20240430	101600	1956285	3000	3000	3000	3000	0
522	20240430	101500	1956285	3000	3000	3000	3000	0
523	20240430	101400	1956285	3000	3000	3000	3000	0
524	20240430	101300	1956285	3000	3000	3000	3000	0
525	20240430	101200	1956285	3000	3000	3000	3000	433
526	20240430	101100	657285	3000	3000	3000	3000	0
527	20240430	101000	657285	3000	3000	3000	3000	100
528	20240430	100900	357285	3000	3000	3000	3000	0
529	20240430	100800	357285	3000	3000	3000	3000	0
530	20240430	100700	357285	3000	3000	3000	3000	0
531	20240430	100600	357285	3000	3000	3000	3000	0
532	20240430	100500	357285	3000	3000	3000	3000	0
533	20240430	100400	357285	3000	3000	3000	3000	0
534	20240430	100300	357285	3000	3000	3000	3000	0
535	20240430	100200	357285	3000	3000	3000	3000	0
536	20240430	100100	357285	3000	3000	3000	3000	0
537	20240430	100000	357285	3000	3000	3000	3000	0
538	20240430	095900	357285	3000	3000	3000	3000	0
539	20240430	095800	357285	3000	3000	3000	3000	1
540	20240430	095700	354285	3000	3000	3000	3000	0
541	20240430	095600	354285	3000	3000	3000	3000	0
542	20240430	095500	354285	3000	3000	3000	3000	1
543	20240430	095400	351285	3005	3005	3005	3005	0
544	20240430	095300	351285	3005	3005	3005	3005	0
545	20240430	095200	351285	3005	3005	3005	3005	0
546	20240430	095100	351285	3005	3005	3005	3005	0
547	20240430	095000	351285	3005	3005	3005	3005	2
548	20240430	094900	345275	3005	3005	3005	3005	2
549	20240430	094800	339265	3005	3005	3005	3005	0
550	20240430	094700	339265	3005	3005	3005	3005	0
551	20240430	094600	339265	3005	3005	3005	3005	0
552	20240430	094500	339265	3005	3005	3005	3005	0
553	20240430	094400	339265	3005	3005	3005	3005	0
554	20240430	094300	339265	3005	3005	3005	3005	0
555	20240430	094200	339265	3005	3005	3005	3005	0
556	20240430	094100	339265	3005	3005	3005	3005	0
557	20240430	094000	339265	3005	3005	3005	3005	0
558	20240430	093900	339265	3005	3005	3005	3005	5
559	20240430	093800	324240	3005	3005	3005	3005	0
560	20240430	093700	324240	3005	3005	3005	3005	0
561	20240430	093600	324240	3005	3005	3005	3005	0
562	20240430	093500	324240	3005	3005	3005	3005	0
563	20240430	093400	324240	3005	3005	3005	3005	0
564	20240430	093300	324240	3005	3005	3005	3005	0
565	20240430	093200	324240	3005	3005	3005	3005	3
566	20240430	093100	315225	3000	3000	3000	3000	0
567	20240430	093000	315225	3000	3000	3000	3000	10
568	20240430	092900	285225	3005	3005	3005	3005	0
569	20240430	092800	285225	3005	3005	3005	3005	0
570	20240430	092700	285225	3005	3005	3005	3005	6
571	20240430	092600	267195	3005	3005	3005	3005	30
572	20240430	092500	177045	3005	3005	3005	3005	0
573	20240430	092400	177045	3005	3005	3005	3005	0
574	20240430	092300	177045	3005	3005	3005	3005	0
575	20240430	092200	177045	3005	3005	3005	3005	8
576	20240430	092100	153005	3005	3005	3005	3005	0
577	20240430	092000	153005	3005	3005	3005	3005	0
578	20240430	091900	153005	3005	3005	3005	3005	1
579	20240430	091800	150000	3000	3000	3000	3000	0
580	20240430	091700	150000	3000	3000	3000	3000	0
581	20240430	091600	150000	3000	3000	3000	3000	0
582	20240430	091500	150000	3000	3000	3000	3000	0
583	20240430	091400	150000	3000	3000	3000	3000	0
584	20240430	091300	150000	3000	3000	3000	3000	0
585	20240430	091200	150000	3000	3000	3000	3000	15
586	20240430	091100	105000	3000	3000	3000	3000	0
587	20240430	091000	105000	3000	3000	3000	3000	0
588	20240430	090900	105000	3000	3000	3000	3000	0
589	20240430	090800	105000	3000	3000	3000	3000	0
590	20240430	090700	105000	3000	3000	3000	3000	0
591	20240430	090600	105000	3000	3000	3000	3000	0
592	20240430	090500	105000	3000	3000	3000	3000	0
593	20240430	090400	105000	3000	3000	3000	3000	20
594	20240430	090300	45000	3000	3000	3000	3000	1
595	20240430	090200	42000	3000	3000	3000	3000	10
596	20240430	090100	12000	3000	3000	3000	3000	0
597	20240430	090000	12000	3000	3000	3000	3000	4