KissMeData/003080/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	183900	30314700	2935	2935	2935	2935	665
3	20240430	183800	30314700	2935	2935	2935	2935	0
4	20240430	183700	30314700	2935	2935	2935	2935	0
5	20240430	183600	30314700	2935	2935	2935	2935	0
6	20240430	183500	30314700	2935	2935	2935	2935	0
7	20240430	183400	30314700	2935	2935	2935	2935	0
8	20240430	183300	30314700	2935	2935	2935	2935	0
9	20240430	183200	30314700	2935	2935	2935	2935	0
10	20240430	183100	30314700	2935	2935	2935	2935	0
11	20240430	183000	30314700	2935	2935	2935	2935	0
12	20240430	182900	30314700	2935	2935	2935	2935	0
13	20240430	182800	30314700	2935	2935	2935	2935	0
14	20240430	182700	30314700	2935	2935	2935	2935	0
15	20240430	182600	30314700	2935	2935	2935	2935	0
16	20240430	182500	30314700	2935	2935	2935	2935	0
17	20240430	182400	30314700	2935	2935	2935	2935	0
18	20240430	182300	30314700	2935	2935	2935	2935	0
19	20240430	182200	30314700	2935	2935	2935	2935	0
20	20240430	182100	30314700	2935	2935	2935	2935	0
21	20240430	182000	30314700	2935	2935	2935	2935	0
22	20240430	181900	30314700	2935	2935	2935	2935	0
23	20240430	181800	30314700	2935	2935	2935	2935	0
24	20240430	181700	30314700	2935	2935	2935	2935	0
25	20240430	181600	30314700	2935	2935	2935	2935	0
26	20240430	181500	30314700	2935	2935	2935	2935	0
27	20240430	181400	30314700	2935	2935	2935	2935	0
28	20240430	181300	30314700	2935	2935	2935	2935	0
29	20240430	181200	30314700	2935	2935	2935	2935	0
30	20240430	181100	30314700	2935	2935	2935	2935	0
31	20240430	181000	30314700	2935	2935	2935	2935	0
32	20240430	180900	30314700	2935	2935	2935	2935	665
33	20240430	180800	30314700	2935	2935	2935	2935	0
34	20240430	180700	30314700	2935	2935	2935	2935	0
35	20240430	180600	30314700	2935	2935	2935	2935	0
36	20240430	180500	30314700	2935	2935	2935	2935	0
37	20240430	180400	30314700	2935	2935	2935	2935	0
38	20240430	180300	30314700	2935	2935	2935	2935	0
39	20240430	180200	30314700	2935	2935	2935	2935	0
40	20240430	180100	30314700	2935	2935	2935	2935	0
41	20240430	180000	30314700	2935	2935	2935	2935	0
42	20240430	175900	30314700	2935	2935	2935	2935	0
43	20240430	175800	30314700	2935	2935	2935	2935	0
44	20240430	175700	30314700	2935	2935	2935	2935	0
45	20240430	175600	30314700	2935	2935	2935	2935	0
46	20240430	175500	30314700	2935	2935	2935	2935	0
47	20240430	175400	30314700	2935	2935	2935	2935	0
48	20240430	175300	30314700	2935	2935	2935	2935	0
49	20240430	175200	30314700	2935	2935	2935	2935	0
50	20240430	175100	30314700	2935	2935	2935	2935	0
51	20240430	175000	30314700	2935	2935	2935	2935	0
52	20240430	174900	30314700	2935	2935	2935	2935	0
53	20240430	174800	30314700	2935	2935	2935	2935	0
54	20240430	174700	30314700	2935	2935	2935	2935	0
55	20240430	174600	30314700	2935	2935	2935	2935	0
56	20240430	174500	30314700	2935	2935	2935	2935	0
57	20240430	174400	30314700	2935	2935	2935	2935	0
58	20240430	174300	30314700	2935	2935	2935	2935	0
59	20240430	174200	30314700	2935	2935	2935	2935	0
60	20240430	174100	30314700	2935	2935	2935	2935	0
61	20240430	174000	30314700	2935	2935	2935	2935	0
62	20240430	173900	30314700	2935	2935	2935	2935	665
63	20240430	173800	30314700	2935	2935	2935	2935	0
64	20240430	173700	30314700	2935	2935	2935	2935	0
65	20240430	173600	30314700	2935	2935	2935	2935	0
66	20240430	173500	30314700	2935	2935	2935	2935	0
67	20240430	173400	30314700	2935	2935	2935	2935	0
68	20240430	173300	30314700	2935	2935	2935	2935	0
69	20240430	173200	30314700	2935	2935	2935	2935	0
70	20240430	173100	30314700	2935	2935	2935	2935	0
71	20240430	173000	30314700	2935	2935	2935	2935	0
72	20240430	172900	30314700	2935	2935	2935	2935	0
73	20240430	172800	30314700	2935	2935	2935	2935	0
74	20240430	172700	30314700	2935	2935	2935	2935	0
75	20240430	172600	30314700	2935	2935	2935	2935	0
76	20240430	172500	30314700	2935	2935	2935	2935	0
77	20240430	172400	30314700	2935	2935	2935	2935	0
78	20240430	172300	30314700	2935	2935	2935	2935	0
79	20240430	172200	30314700	2935	2935	2935	2935	0
80	20240430	172100	30314700	2935	2935	2935	2935	0
81	20240430	172000	30314700	2935	2935	2935	2935	0
82	20240430	171900	30314700	2935	2935	2935	2935	0
83	20240430	171800	30314700	2935	2935	2935	2935	0
84	20240430	171700	30314700	2935	2935	2935	2935	0
85	20240430	171600	30314700	2935	2935	2935	2935	0
86	20240430	171500	30314700	2935	2935	2935	2935	0
87	20240430	171400	30314700	2935	2935	2935	2935	0
88	20240430	171300	30314700	2935	2935	2935	2935	0
89	20240430	171200	30314700	2935	2935	2935	2935	0
90	20240430	171100	30314700	2935	2935	2935	2935	0
91	20240430	171000	30314700	2935	2935	2935	2935	0
92	20240430	170900	30314700	2935	2935	2935	2935	665
93	20240430	170800	30314700	2935	2935	2935	2935	0
94	20240430	170700	30314700	2935	2935	2935	2935	0
95	20240430	170600	30314700	2935	2935	2935	2935	0
96	20240430	170500	30314700	2935	2935	2935	2935	0
97	20240430	170400	30314700	2935	2935	2935	2935	0
98	20240430	170300	30314700	2935	2935	2935	2935	0
99	20240430	170200	30314700	2935	2935	2935	2935	0
100	20240430	170100	30314700	2935	2935	2935	2935	0
101	20240430	170000	30314700	2935	2935	2935	2935	0
102	20240430	165900	30314700	2935	2935	2935	2935	0
103	20240430	165800	30314700	2935	2935	2935	2935	0
104	20240430	165700	30314700	2935	2935	2935	2935	0
105	20240430	165600	30314700	2935	2935	2935	2935	0
106	20240430	165500	30314700	2935	2935	2935	2935	0
107	20240430	165400	30314700	2935	2935	2935	2935	0
108	20240430	165300	30314700	2935	2935	2935	2935	0
109	20240430	165200	30314700	2935	2935	2935	2935	0
110	20240430	165100	30314700	2935	2935	2935	2935	0
111	20240430	165000	30314700	2935	2935	2935	2935	0
112	20240430	164900	30314700	2935	2935	2935	2935	0
113	20240430	164800	30314700	2935	2935	2935	2935	0
114	20240430	164700	30314700	2935	2935	2935	2935	0
115	20240430	164600	30314700	2935	2935	2935	2935	0
116	20240430	164500	30314700	2935	2935	2935	2935	0
117	20240430	164400	30314700	2935	2935	2935	2935	0
118	20240430	164300	30314700	2935	2935	2935	2935	0
119	20240430	164200	30314700	2935	2935	2935	2935	0
120	20240430	164100	30314700	2935	2935	2935	2935	0
121	20240430	164000	30314700	2935	2935	2935	2935	0
122	20240430	163900	30314700	2935	2935	2935	2935	665
123	20240430	163800	30314700	2935	2935	2935	2935	0
124	20240430	163700	30314700	2935	2935	2935	2935	0
125	20240430	163600	30314700	2935	2935	2935	2935	0
126	20240430	163500	30314700	2935	2935	2935	2935	0
127	20240430	163400	30314700	2935	2935	2935	2935	0
128	20240430	163300	30314700	2935	2935	2935	2935	0
129	20240430	163200	30314700	2935	2935	2935	2935	0
130	20240430	163100	30314700	2935	2935	2935	2935	0
131	20240430	163000	30314700	2935	2935	2935	2935	0
132	20240430	162900	30314700	2935	2935	2935	2935	0
133	20240430	162800	30314700	2935	2935	2935	2935	0
134	20240430	162700	30314700	2935	2935	2935	2935	0
135	20240430	162600	30314700	2935	2935	2935	2935	0
136	20240430	162500	30314700	2935	2935	2935	2935	0
137	20240430	162400	30314700	2935	2935	2935	2935	0
138	20240430	162300	30314700	2935	2935	2935	2935	0
139	20240430	162200	30314700	2935	2935	2935	2935	0
140	20240430	162100	30314700	2935	2935	2935	2935	0
141	20240430	162000	30314700	2935	2935	2935	2935	0
142	20240430	161900	30314700	2935	2935	2935	2935	0
143	20240430	161800	30314700	2935	2935	2935	2935	0
144	20240430	161700	30314700	2935	2935	2935	2935	0
145	20240430	161600	30314700	2935	2935	2935	2935	0
146	20240430	161500	30314700	2935	2935	2935	2935	0
147	20240430	161400	30314700	2935	2935	2935	2935	0
148	20240430	161300	30314700	2935	2935	2935	2935	0
149	20240430	161200	30314700	2935	2935	2935	2935	0
150	20240430	161100	30314700	2935	2935	2935	2935	0
151	20240430	161000	30314700	2935	2935	2935	2935	0
152	20240430	160900	30314700	2935	2935	2935	2935	665
153	20240430	160800	30314700	2935	2935	2935	2935	0
154	20240430	160700	30314700	2935	2935	2935	2935	0
155	20240430	160600	30314700	2935	2935	2935	2935	0
156	20240430	160500	30314700	2935	2935	2935	2935	0
157	20240430	160400	30314700	2935	2935	2935	2935	0
158	20240430	160300	30314700	2935	2935	2935	2935	0
159	20240430	160200	30314700	2935	2935	2935	2935	0
160	20240430	160100	30314700	2935	2935	2935	2935	0
161	20240430	160000	30314700	2935	2935	2935	2935	0
162	20240430	155900	30314700	2935	2935	2935	2935	0
163	20240430	155800	30314700	2935	2935	2935	2935	0
164	20240430	155700	30314700	2935	2935	2935	2935	0
165	20240430	155600	30314700	2935	2935	2935	2935	0
166	20240430	155500	30314700	2935	2935	2935	2935	0
167	20240430	155400	30314700	2935	2935	2935	2935	0
168	20240430	155300	30314700	2935	2935	2935	2935	0
169	20240430	155200	30314700	2935	2935	2935	2935	0
170	20240430	155100	30314700	2935	2935	2935	2935	0
171	20240430	155000	30314700	2935	2935	2935	2935	0
172	20240430	154900	30314700	2935	2935	2935	2935	0
173	20240430	154800	30314700	2935	2935	2935	2935	0
174	20240430	154700	30314700	2935	2935	2935	2935	0
175	20240430	154600	30314700	2935	2935	2935	2935	0
176	20240430	154500	30314700	2935	2935	2935	2935	0
177	20240430	154400	30314700	2935	2935	2935	2935	0
178	20240430	154300	30314700	2935	2935	2935	2935	0
179	20240430	154200	30314700	2935	2935	2935	2935	0
180	20240430	154100	30314700	2935	2935	2935	2935	0
181	20240430	154000	30314700	2935	2935	2935	2935	0
182	20240430	153900	30314700	2935	2935	2935	2935	665
183	20240430	153800	30314700	2935	2935	2935	2935	0
184	20240430	153700	30314700	2935	2935	2935	2935	0
185	20240430	153600	30314700	2935	2935	2935	2935	0
186	20240430	153500	30314700	2935	2935	2935	2935	0
187	20240430	153400	30314700	2935	2935	2935	2935	0
188	20240430	153300	30314700	2935	2935	2935	2935	0
189	20240430	153200	30314700	2935	2935	2935	2935	0
190	20240430	153100	30314700	2935	2935	2935	2935	0
191	20240430	153000	30314700	2935	2935	2935	2935	665
192	20240430	152900	28362925	2930	2930	2930	2930	0
193	20240430	152800	28362925	2930	2930	2930	2930	0
194	20240430	152700	28362925	2930	2930	2930	2930	0
195	20240430	152600	28362925	2930	2930	2930	2930	0
196	20240430	152500	28362925	2930	2930	2930	2930	0
197	20240430	152400	28362925	2930	2930	2930	2930	0
198	20240430	152300	28362925	2930	2930	2930	2930	0
199	20240430	152200	28362925	2930	2930	2930	2930	0
200	20240430	152100	28362925	2930	2930	2930	2930	0
201	20240430	152000	28362925	2930	2930	2930	2930	0
202	20240430	151900	28362925	2930	2930	2930	2930	365
203	20240430	151800	27293475	2930	2930	2930	2930	0
204	20240430	151700	27293475	2930	2930	2930	2930	0
205	20240430	151600	27293475	2930	2930	2930	2930	0
206	20240430	151500	27293475	2930	2930	2930	2930	0
207	20240430	151400	27293475	2930	2930	2930	2930	0
208	20240430	151300	27293475	2930	2930	2930	2930	0
209	20240430	151200	27293475	2930	2930	2930	2930	0
210	20240430	151100	27293475	2930	2930	2930	2930	0
211	20240430	151000	27293475	2930	2930	2930	2930	0
212	20240430	150900	27293475	2930	2930	2930	2930	0
213	20240430	150800	27293475	2930	2930	2930	2930	54
214	20240430	150700	27135255	2915	2915	2915	2915	0
215	20240430	150600	27135255	2915	2920	2920	2915	2697
216	20240430	150500	19268000	2935	2935	2935	2935	0
217	20240430	150400	19268000	2935	2935	2935	2935	0
218	20240430	150300	19268000	2935	2935	2935	2935	0
219	20240430	150200	19268000	2935	2935	2935	2935	0
220	20240430	150100	19268000	2935	2935	2935	2935	0
221	20240430	150000	19268000	2935	2935	2935	2935	2
222	20240430	145900	19262130	2925	2925	2925	2925	0
223	20240430	145800	19262130	2925	2925	2925	2925	54
224	20240430	145700	19104180	2925	2925	2925	2925	265
225	20240430	145600	18329055	2935	2935	2935	2935	0
226	20240430	145500	18329055	2935	2935	2935	2935	0
227	20240430	145400	18329055	2935	2935	2935	2935	0
228	20240430	145300	18329055	2935	2925	2935	2925	180
229	20240430	145200	17802545	2925	2925	2925	2925	0
230	20240430	145100	17802545	2925	2925	2925	2925	0
231	20240430	145000	17802545	2925	2925	2925	2925	623
232	20240430	144900	15980270	2925	2925	2925	2925	0
233	20240430	144800	15980270	2925	2925	2925	2925	0
234	20240430	144700	15980270	2925	2925	2925	2925	100
235	20240430	144600	15687770	2925	2925	2925	2925	0
236	20240430	144500	15687770	2925	2925	2925	2925	0
237	20240430	144400	15687770	2925	2925	2925	2925	0
238	20240430	144300	15687770	2925	2925	2925	2925	0
239	20240430	144200	15687770	2925	2925	2925	2925	0
240	20240430	144100	15687770	2925	2925	2925	2925	0
241	20240430	144000	15687770	2925	2925	2925	2925	0
242	20240430	143900	15687770	2925	2925	2925	2925	30
243	20240430	143800	15600020	2925	2925	2925	2925	0
244	20240430	143700	15600020	2925	2925	2925	2925	0
245	20240430	143600	15600020	2925	2925	2925	2925	1
246	20240430	143500	15597095	2930	2930	2930	2930	0
247	20240430	143400	15597095	2930	2930	2930	2930	0
248	20240430	143300	15597095	2930	2935	2935	2930	671
249	20240430	143200	13630045	2930	2930	2930	2930	0
250	20240430	143100	13630045	2930	2930	2930	2930	0
251	20240430	143000	13630045	2930	2930	2930	2930	249
252	20240430	142900	12900475	2935	2935	2935	2935	0
253	20240430	142800	12900475	2935	2935	2935	2935	0
254	20240430	142700	12900475	2935	2935	2935	2935	0
255	20240430	142600	12900475	2935	2935	2935	2935	0
256	20240430	142500	12900475	2935	2935	2935	2935	0
257	20240430	142400	12900475	2935	2935	2935	2935	0
258	20240430	142300	12900475	2935	2935	2935	2935	0
259	20240430	142200	12900475	2935	2935	2935	2935	0
260	20240430	142100	12900475	2935	2935	2935	2935	0
261	20240430	142000	12900475	2935	2935	2935	2935	0
262	20240430	141900	12900475	2935	2935	2935	2935	0
263	20240430	141800	12900475	2935	2935	2935	2935	0
264	20240430	141700	12900475	2935	2935	2935	2935	54
265	20240430	141600	12741985	2930	2930	2930	2930	0
266	20240430	141500	12741985	2930	2930	2930	2930	0
267	20240430	141400	12741985	2930	2930	2930	2930	0
268	20240430	141300	12741985	2930	2930	2930	2930	0
269	20240430	141200	12741985	2930	2930	2930	2930	0
270	20240430	141100	12741985	2930	2930	2930	2930	0
271	20240430	141000	12741985	2930	2930	2930	2930	0
272	20240430	140900	12741985	2930	2930	2930	2930	0
273	20240430	140800	12741985	2930	2930	2930	2930	0
274	20240430	140700	12741985	2930	2930	2930	2930	0
275	20240430	140600	12741985	2930	2930	2930	2930	0
276	20240430	140500	12741985	2930	2930	2930	2930	0
277	20240430	140400	12741985	2930	2930	2930	2930	0
278	20240430	140300	12741985	2930	2930	2930	2930	0
279	20240430	140200	12741985	2930	2930	2930	2930	0
280	20240430	140100	12741985	2930	2930	2930	2930	0
281	20240430	140000	12741985	2930	2930	2930	2930	0
282	20240430	135900	12741985	2930	2930	2930	2930	0
283	20240430	135800	12741985	2930	2930	2930	2930	0
284	20240430	135700	12741985	2930	2930	2930	2930	0
285	20240430	135600	12741985	2930	2930	2930	2930	0
286	20240430	135500	12741985	2930	2930	2930	2930	0
287	20240430	135400	12741985	2930	2930	2930	2930	0
288	20240430	135300	12741985	2930	2930	2930	2930	85
289	20240430	135200	12492935	2930	2930	2930	2930	0
290	20240430	135100	12492935	2930	2930	2930	2930	0
291	20240430	135000	12492935	2930	2930	2930	2930	0
292	20240430	134900	12492935	2930	2930	2930	2930	0
293	20240430	134800	12492935	2930	2930	2930	2930	0
294	20240430	134700	12492935	2930	2930	2930	2930	0
295	20240430	134600	12492935	2930	2930	2930	2930	0
296	20240430	134500	12492935	2930	2930	2930	2930	0
297	20240430	134400	12492935	2930	2930	2930	2930	0
298	20240430	134300	12492935	2930	2930	2930	2930	0
299	20240430	134200	12492935	2930	2930	2930	2930	0
300	20240430	134100	12492935	2930	2930	2930	2930	0
301	20240430	134000	12492935	2930	2930	2930	2930	0
302	20240430	133900	12492935	2930	2930	2930	2930	0
303	20240430	133800	12492935	2930	2930	2930	2930	0
304	20240430	133700	12492935	2930	2930	2930	2930	0
305	20240430	133600	12492935	2930	2930	2930	2930	0
306	20240430	133500	12492935	2930	2930	2930	2930	0
307	20240430	133400	12492935	2930	2930	2930	2930	0
308	20240430	133300	12492935	2930	2930	2930	2930	0
309	20240430	133200	12492935	2930	2930	2930	2930	0
310	20240430	133100	12492935	2930	2930	2930	2930	0
311	20240430	133000	12492935	2930	2930	2930	2930	0
312	20240430	132900	12492935	2930	2930	2930	2930	0
313	20240430	132800	12492935	2930	2930	2930	2930	0
314	20240430	132700	12492935	2930	2930	2930	2930	0
315	20240430	132600	12492935	2930	2930	2930	2930	0
316	20240430	132500	12492935	2930	2930	2930	2930	92
317	20240430	132400	12223375	2930	2930	2930	2930	0
318	20240430	132300	12223375	2930	2930	2930	2930	0
319	20240430	132200	12223375	2930	2930	2930	2930	0
320	20240430	132100	12223375	2930	2930	2930	2930	0
321	20240430	132000	12223375	2930	2930	2930	2930	0
322	20240430	131900	12223375	2930	2930	2930	2930	0
323	20240430	131800	12223375	2930	2930	2930	2930	0
324	20240430	131700	12223375	2930	2930	2930	2930	0
325	20240430	131600	12223375	2930	2930	2930	2930	1
326	20240430	131500	12220445	2935	2935	2935	2935	0
327	20240430	131400	12220445	2935	2935	2935	2935	0
328	20240430	131300	12220445	2935	2935	2935	2935	0
329	20240430	131200	12220445	2935	2935	2935	2935	0
330	20240430	131100	12220445	2935	2935	2935	2935	0
331	20240430	131000	12220445	2935	2935	2935	2935	0
332	20240430	130900	12220445	2935	2935	2935	2935	0
333	20240430	130800	12220445	2935	2935	2935	2935	0
334	20240430	130700	12220445	2935	2935	2935	2935	0
335	20240430	130600	12220445	2935	2935	2935	2935	0
336	20240430	130500	12220445	2935	2935	2935	2935	0
337	20240430	130400	12220445	2935	2935	2935	2935	0
338	20240430	130300	12220445	2935	2935	2935	2935	0
339	20240430	130200	12220445	2935	2935	2935	2935	0
340	20240430	130100	12220445	2935	2935	2935	2935	0
341	20240430	130000	12220445	2935	2935	2935	2935	0
342	20240430	125900	12220445	2935	2935	2935	2935	0
343	20240430	125800	12220445	2935	2935	2935	2935	0
344	20240430	125700	12220445	2935	2935	2935	2935	0
345	20240430	125600	12220445	2935	2935	2935	2935	0
346	20240430	125500	12220445	2935	2935	2935	2935	3
347	20240430	125400	12211640	2930	2930	2930	2930	0
348	20240430	125300	12211640	2930	2930	2930	2930	0
349	20240430	125200	12211640	2930	2930	2930	2930	0
350	20240430	125100	12211640	2930	2930	2930	2930	30
351	20240430	125000	12123740	2935	2935	2935	2935	0
352	20240430	124900	12123740	2935	2935	2935	2935	0
353	20240430	124800	12123740	2935	2935	2935	2935	0
354	20240430	124700	12123740	2935	2935	2935	2935	0
355	20240430	124600	12123740	2935	2935	2935	2935	0
356	20240430	124500	12123740	2935	2935	2935	2935	0
357	20240430	124400	12123740	2935	2935	2935	2935	0
358	20240430	124300	12123740	2935	2935	2935	2935	0
359	20240430	124200	12123740	2935	2935	2935	2935	0
360	20240430	124100	12123740	2935	2935	2935	2935	0
361	20240430	124000	12123740	2935	2935	2935	2935	0
362	20240430	123900	12123740	2935	2935	2935	2935	0
363	20240430	123800	12123740	2935	2935	2935	2935	0
364	20240430	123700	12123740	2935	2935	2935	2935	0
365	20240430	123600	12123740	2935	2935	2935	2935	0
366	20240430	123500	12123740	2935	2935	2935	2935	0
367	20240430	123400	12123740	2935	2935	2935	2935	0
368	20240430	123300	12123740	2935	2935	2935	2935	0
369	20240430	123200	12123740	2935	2935	2935	2935	0
370	20240430	123100	12123740	2935	2935	2935	2935	0
371	20240430	123000	12123740	2935	2935	2935	2935	0
372	20240430	122900	12123740	2935	2935	2935	2935	0
373	20240430	122800	12123740	2935	2935	2935	2935	0
374	20240430	122700	12123740	2935	2935	2935	2935	0
375	20240430	122600	12123740	2935	2935	2935	2935	0
376	20240430	122500	12123740	2935	2935	2935	2935	0
377	20240430	122400	12123740	2935	2935	2935	2935	0
378	20240430	122300	12123740	2935	2935	2935	2935	0
379	20240430	122200	12123740	2935	2935	2935	2935	0
380	20240430	122100	12123740	2935	2935	2935	2935	0
381	20240430	122000	12123740	2935	2935	2935	2935	0
382	20240430	121900	12123740	2935	2935	2935	2935	0
383	20240430	121800	12123740	2935	2935	2935	2935	0
384	20240430	121700	12123740	2935	2935	2935	2935	0
385	20240430	121600	12123740	2935	2935	2935	2935	0
386	20240430	121500	12123740	2935	2935	2935	2935	0
387	20240430	121400	12123740	2935	2935	2935	2935	0
388	20240430	121300	12123740	2935	2935	2935	2935	100
389	20240430	121200	11830240	2935	2935	2935	2935	0
390	20240430	121100	11830240	2935	2935	2935	2935	0
391	20240430	121000	11830240	2935	2935	2935	2935	0
392	20240430	120900	11830240	2935	2935	2935	2935	0
393	20240430	120800	11830240	2935	2935	2935	2935	0
394	20240430	120700	11830240	2935	2935	2935	2935	0
395	20240430	120600	11830240	2935	2925	2935	2925	4
396	20240430	120500	11818520	2930	2930	2930	2930	143
397	20240430	120400	11399530	2925	2925	2925	2925	0
398	20240430	120300	11399530	2925	2925	2925	2925	0
399	20240430	120200	11399530	2925	2925	2925	2925	0
400	20240430	120100	11399530	2925	2925	2925	2925	160
401	20240430	120000	10931530	2920	2920	2920	2920	0
402	20240430	115900	10931530	2920	2920	2920	2920	0
403	20240430	115800	10931530	2920	2920	2920	2920	0
404	20240430	115700	10931530	2920	2920	2920	2920	0
405	20240430	115600	10931530	2920	2920	2920	2920	0
406	20240430	115500	10931530	2920	2920	2920	2920	0
407	20240430	115400	10931530	2920	2920	2920	2920	0
408	20240430	115300	10931530	2920	2920	2920	2920	0
409	20240430	115200	10931530	2920	2920	2920	2920	0
410	20240430	115100	10931530	2920	2920	2920	2920	1
411	20240430	115000	10928610	2925	2925	2925	2925	0
412	20240430	114900	10928610	2925	2925	2925	2925	0
413	20240430	114800	10928610	2925	2925	2925	2925	0
414	20240430	114700	10928610	2925	2925	2925	2925	0
415	20240430	114600	10928610	2925	2925	2925	2925	0
416	20240430	114500	10928610	2925	2925	2925	2925	0
417	20240430	114400	10928610	2925	2925	2925	2925	0
418	20240430	114300	10928610	2925	2925	2925	2925	0
419	20240430	114200	10928610	2925	2925	2925	2925	537
420	20240430	114100	9357885	2930	2930	2930	2930	0
421	20240430	114000	9357885	2930	2930	2930	2930	13
422	20240430	113900	9319795	2925	2925	2925	2925	0
423	20240430	113800	9319795	2925	2925	2925	2925	0
424	20240430	113700	9319795	2925	2925	2925	2925	0
425	20240430	113600	9319795	2925	2925	2925	2925	34
426	20240430	113500	9220345	2925	2925	2925	2925	0
427	20240430	113400	9220345	2925	2925	2925	2925	0
428	20240430	113300	9220345	2925	2925	2925	2925	0
429	20240430	113200	9220345	2925	2925	2925	2925	0
430	20240430	113100	9220345	2925	2925	2925	2925	0
431	20240430	113000	9220345	2925	2925	2925	2925	1
432	20240430	112900	9217420	2925	2925	2925	2925	0
433	20240430	112800	9217420	2925	2925	2925	2925	0
434	20240430	112700	9217420	2925	2925	2925	2925	0
435	20240430	112600	9217420	2925	2925	2925	2925	0
436	20240430	112500	9217420	2925	2925	2925	2925	0
437	20240430	112400	9217420	2925	2925	2925	2925	0
438	20240430	112300	9217420	2925	2925	2925	2925	0
439	20240430	112200	9217420	2925	2925	2925	2925	0
440	20240430	112100	9217420	2925	2925	2925	2925	0
441	20240430	112000	9217420	2925	2925	2925	2925	0
442	20240430	111900	9217420	2925	2925	2925	2925	0
443	20240430	111800	9217420	2925	2925	2925	2925	0
444	20240430	111700	9217420	2925	2925	2925	2925	0
445	20240430	111600	9217420	2925	2925	2925	2925	0
446	20240430	111500	9217420	2925	2925	2925	2925	0
447	20240430	111400	9217420	2925	2925	2925	2925	1
448	20240430	111300	9214495	2925	2925	2925	2925	0
449	20240430	111200	9214495	2925	2925	2925	2925	0
450	20240430	111100	9214495	2925	2925	2925	2925	0
451	20240430	111000	9214495	2925	2925	2925	2925	0
452	20240430	110900	9214495	2925	2925	2925	2925	0
453	20240430	110800	9214495	2925	2925	2925	2925	0
454	20240430	110700	9214495	2925	2925	2925	2925	0
455	20240430	110600	9214495	2925	2925	2925	2925	0
456	20240430	110500	9214495	2925	2925	2925	2925	0
457	20240430	110400	9214495	2925	2925	2925	2925	0
458	20240430	110300	9214495	2925	2925	2925	2925	1
459	20240430	110200	9211570	2925	2925	2925	2925	1
460	20240430	110100	9208645	2925	2925	2925	2925	0
461	20240430	110000	9208645	2925	2925	2925	2925	0
462	20240430	105900	9208645	2925	2925	2925	2925	0
463	20240430	105800	9208645	2925	2925	2925	2925	0
464	20240430	105700	9208645	2925	2925	2925	2925	0
465	20240430	105600	9208645	2925	2925	2925	2925	1
466	20240430	105500	9205720	2930	2930	2930	2930	0
467	20240430	105400	9205720	2930	2930	2930	2930	0
468	20240430	105300	9205720	2930	2930	2930	2930	0
469	20240430	105200	9205720	2930	2930	2930	2930	0
470	20240430	105100	9205720	2930	2930	2930	2930	0
471	20240430	105000	9205720	2930	2930	2930	2930	14
472	20240430	104900	9164700	2930	2930	2930	2930	0
473	20240430	104800	9164700	2930	2930	2930	2930	0
474	20240430	104700	9164700	2930	2930	2930	2930	0
475	20240430	104600	9164700	2930	2930	2930	2930	0
476	20240430	104500	9164700	2930	2930	2930	2930	0
477	20240430	104400	9164700	2930	2930	2930	2930	0
478	20240430	104300	9164700	2930	2930	2930	2930	0
479	20240430	104200	9164700	2930	2930	2930	2930	0
480	20240430	104100	9164700	2930	2930	2930	2930	0
481	20240430	104000	9164700	2930	2930	2930	2930	0
482	20240430	103900	9164700	2930	2930	2930	2930	0
483	20240430	103800	9164700	2930	2930	2930	2930	0
484	20240430	103700	9164700	2930	2930	2930	2930	0
485	20240430	103600	9164700	2930	2930	2930	2930	0
486	20240430	103500	9164700	2930	2930	2930	2930	0
487	20240430	103400	9164700	2930	2930	2930	2930	0
488	20240430	103300	9164700	2930	2930	2930	2930	0
489	20240430	103200	9164700	2930	2930	2930	2930	0
490	20240430	103100	9164700	2930	2930	2930	2930	0
491	20240430	103000	9164700	2930	2930	2930	2930	0
492	20240430	102900	9164700	2930	2930	2930	2930	0
493	20240430	102800	9164700	2930	2930	2930	2930	0
494	20240430	102700	9164700	2930	2930	2930	2930	0
495	20240430	102600	9164700	2930	2930	2930	2930	0
496	20240430	102500	9164700	2930	2930	2930	2930	0
497	20240430	102400	9164700	2930	2930	2930	2930	0
498	20240430	102300	9164700	2930	2930	2930	2930	1
499	20240430	102200	9161770	2935	2935	2935	2935	0
500	20240430	102100	9161770	2935	2935	2935	2935	0
501	20240430	102000	9161770	2935	2935	2935	2935	0
502	20240430	101900	9161770	2935	2935	2935	2935	0
503	20240430	101800	9161770	2935	2935	2935	2935	0
504	20240430	101700	9161770	2935	2935	2935	2935	0
505	20240430	101600	9161770	2935	2935	2935	2935	1742
506	20240430	101500	4049000	2935	2935	2935	2935	0
507	20240430	101400	4049000	2935	2935	2935	2935	0
508	20240430	101300	4049000	2935	2935	2935	2935	0
509	20240430	101200	4049000	2935	2935	2935	2935	325
510	20240430	101100	3095125	2935	2935	2935	2935	0
511	20240430	101000	3095125	2935	2935	2935	2935	0
512	20240430	100900	3095125	2935	2935	2935	2935	181
513	20240430	100800	2563890	2940	2940	2940	2940	0
514	20240430	100700	2563890	2940	2940	2940	2940	1
515	20240430	100600	2560950	2940	2940	2940	2940	0
516	20240430	100500	2560950	2940	2940	2940	2940	0
517	20240430	100400	2560950	2940	2940	2940	2940	0
518	20240430	100300	2560950	2940	2940	2940	2940	0
519	20240430	100200	2560950	2940	2940	2940	2940	7
520	20240430	100100	2540370	2935	2935	2935	2935	0
521	20240430	100000	2540370	2935	2935	2935	2935	0
522	20240430	095900	2540370	2935	2935	2935	2935	0
523	20240430	095800	2540370	2935	2935	2935	2935	0
524	20240430	095700	2540370	2935	2935	2935	2935	0
525	20240430	095600	2540370	2935	2935	2935	2935	0
526	20240430	095500	2540370	2935	2935	2935	2935	0
527	20240430	095400	2540370	2935	2935	2935	2935	0
528	20240430	095300	2540370	2935	2935	2935	2935	0
529	20240430	095200	2540370	2935	2935	2935	2935	100
530	20240430	095100	2246870	2935	2935	2935	2935	382
531	20240430	095000	1125700	2935	2935	2935	2935	0
532	20240430	094900	1125700	2935	2935	2935	2935	0
533	20240430	094800	1125700	2935	2935	2935	2935	7
534	20240430	094700	1105155	2935	2935	2935	2935	0
535	20240430	094600	1105155	2935	2935	2935	2935	0
536	20240430	094500	1105155	2935	2935	2935	2935	0
537	20240430	094400	1105155	2935	2935	2935	2935	3
538	20240430	094300	1096350	2935	2935	2935	2935	0
539	20240430	094200	1096350	2935	2935	2935	2935	0
540	20240430	094100	1096350	2935	2935	2935	2935	0
541	20240430	094000	1096350	2935	2935	2935	2935	0
542	20240430	093900	1096350	2935	2935	2935	2935	3
543	20240430	093800	1087545	2935	2935	2935	2935	0
544	20240430	093700	1087545	2935	2935	2935	2935	5
545	20240430	093600	1072870	2930	2930	2930	2930	10
546	20240430	093500	1043570	2930	2930	2930	2930	10
547	20240430	093400	1014270	2940	2940	2940	2940	0
548	20240430	093300	1014270	2940	2940	2940	2940	1
549	20240430	093200	1011330	2940	2940	2940	2940	0
550	20240430	093100	1011330	2940	2940	2940	2940	0
551	20240430	093000	1011330	2940	2940	2940	2940	0
552	20240430	092900	1011330	2940	2940	2940	2940	0
553	20240430	092800	1011330	2940	2940	2940	2940	0
554	20240430	092700	1011330	2940	2940	2940	2940	0
555	20240430	092600	1011330	2940	2940	2940	2940	2
556	20240430	092500	1005450	2940	2940	2940	2940	0
557	20240430	092400	1005450	2940	2940	2940	2940	0
558	20240430	092300	1005450	2940	2940	2940	2940	1
559	20240430	092200	1002510	2940	2940	2940	2940	0
560	20240430	092100	1002510	2940	2930	2940	2930	10
561	20240430	092000	973140	2940	2940	2940	2940	0
562	20240430	091900	973140	2940	2940	2940	2940	0
563	20240430	091800	973140	2940	2940	2940	2940	0
564	20240430	091700	973140	2940	2940	2940	2940	0
565	20240430	091600	973140	2940	2940	2940	2940	0
566	20240430	091500	973140	2940	2940	2940	2940	0
567	20240430	091400	973140	2940	2940	2940	2940	0
568	20240430	091300	973140	2940	2940	2940	2940	0
569	20240430	091200	973140	2940	2940	2940	2940	0
570	20240430	091100	973140	2940	2940	2940	2940	0
571	20240430	091000	973140	2940	2940	2940	2940	0
572	20240430	090900	973140	2940	2940	2940	2940	0
573	20240430	090800	973140	2940	2940	2940	2940	0
574	20240430	090700	973140	2940	2940	2940	2940	0
575	20240430	090600	973140	2940	2940	2940	2940	0
576	20240430	090500	973140	2940	2940	2940	2940	0
577	20240430	090400	973140	2940	2940	2940	2940	1
578	20240430	090300	970200	2940	2940	2940	2940	0
579	20240430	090200	970200	2940	2940	2940	2940	0
580	20240430	090100	970200	2940	2940	2940	2940	0
581	20240430	090000	970200	2940	2940	2940	2940	330