KissMeData/413600/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	213100	28697965	2400	2400	2400	2400	20
3	20240430	213000	28697965	2400	2400	2400	2400	0
4	20240430	212900	28697965	2400	2400	2400	2400	0
5	20240430	212800	28697965	2400	2400	2400	2400	0
6	20240430	212700	28697965	2400	2400	2400	2400	0
7	20240430	212600	28697965	2400	2400	2400	2400	0
8	20240430	212500	28697965	2400	2400	2400	2400	0
9	20240430	212400	28697965	2400	2400	2400	2400	0
10	20240430	212300	28697965	2400	2400	2400	2400	0
11	20240430	212200	28697965	2400	2400	2400	2400	0
12	20240430	212100	28697965	2400	2400	2400	2400	0
13	20240430	212000	28697965	2400	2400	2400	2400	0
14	20240430	211900	28697965	2400	2400	2400	2400	0
15	20240430	211800	28697965	2400	2400	2400	2400	0
16	20240430	211700	28697965	2400	2400	2400	2400	0
17	20240430	211600	28697965	2400	2400	2400	2400	0
18	20240430	211500	28697965	2400	2400	2400	2400	0
19	20240430	211400	28697965	2400	2400	2400	2400	0
20	20240430	211300	28697965	2400	2400	2400	2400	0
21	20240430	211200	28697965	2400	2400	2400	2400	0
22	20240430	211100	28697965	2400	2400	2400	2400	0
23	20240430	211000	28697965	2400	2400	2400	2400	0
24	20240430	210900	28697965	2400	2400	2400	2400	0
25	20240430	210800	28697965	2400	2400	2400	2400	0
26	20240430	210700	28697965	2400	2400	2400	2400	0
27	20240430	210600	28697965	2400	2400	2400	2400	0
28	20240430	210500	28697965	2400	2400	2400	2400	0
29	20240430	210400	28697965	2400	2400	2400	2400	0
30	20240430	210300	28697965	2400	2400	2400	2400	0
31	20240430	210200	28697965	2400	2400	2400	2400	0
32	20240430	210100	28697965	2400	2400	2400	2400	20
33	20240430	210000	28697965	2400	2400	2400	2400	0
34	20240430	205900	28697965	2400	2400	2400	2400	0
35	20240430	205800	28697965	2400	2400	2400	2400	0
36	20240430	205700	28697965	2400	2400	2400	2400	0
37	20240430	205600	28697965	2400	2400	2400	2400	0
38	20240430	205500	28697965	2400	2400	2400	2400	0
39	20240430	205400	28697965	2400	2400	2400	2400	0
40	20240430	205300	28697965	2400	2400	2400	2400	0
41	20240430	205200	28697965	2400	2400	2400	2400	0
42	20240430	205100	28697965	2400	2400	2400	2400	0
43	20240430	205000	28697965	2400	2400	2400	2400	0
44	20240430	204900	28697965	2400	2400	2400	2400	0
45	20240430	204800	28697965	2400	2400	2400	2400	0
46	20240430	204700	28697965	2400	2400	2400	2400	0
47	20240430	204600	28697965	2400	2400	2400	2400	0
48	20240430	204500	28697965	2400	2400	2400	2400	0
49	20240430	204400	28697965	2400	2400	2400	2400	0
50	20240430	204300	28697965	2400	2400	2400	2400	0
51	20240430	204200	28697965	2400	2400	2400	2400	0
52	20240430	204100	28697965	2400	2400	2400	2400	0
53	20240430	204000	28697965	2400	2400	2400	2400	0
54	20240430	203900	28697965	2400	2400	2400	2400	0
55	20240430	203800	28697965	2400	2400	2400	2400	0
56	20240430	203700	28697965	2400	2400	2400	2400	0
57	20240430	203600	28697965	2400	2400	2400	2400	0
58	20240430	203500	28697965	2400	2400	2400	2400	0
59	20240430	203400	28697965	2400	2400	2400	2400	0
60	20240430	203300	28697965	2400	2400	2400	2400	0
61	20240430	203200	28697965	2400	2400	2400	2400	0
62	20240430	203100	28697965	2400	2400	2400	2400	20
63	20240430	203000	28697965	2400	2400	2400	2400	0
64	20240430	202900	28697965	2400	2400	2400	2400	0
65	20240430	202800	28697965	2400	2400	2400	2400	0
66	20240430	202700	28697965	2400	2400	2400	2400	0
67	20240430	202600	28697965	2400	2400	2400	2400	0
68	20240430	202500	28697965	2400	2400	2400	2400	0
69	20240430	202400	28697965	2400	2400	2400	2400	0
70	20240430	202300	28697965	2400	2400	2400	2400	0
71	20240430	202200	28697965	2400	2400	2400	2400	0
72	20240430	202100	28697965	2400	2400	2400	2400	0
73	20240430	202000	28697965	2400	2400	2400	2400	0
74	20240430	201900	28697965	2400	2400	2400	2400	0
75	20240430	201800	28697965	2400	2400	2400	2400	0
76	20240430	201700	28697965	2400	2400	2400	2400	0
77	20240430	201600	28697965	2400	2400	2400	2400	0
78	20240430	201500	28697965	2400	2400	2400	2400	0
79	20240430	201400	28697965	2400	2400	2400	2400	0
80	20240430	201300	28697965	2400	2400	2400	2400	0
81	20240430	201200	28697965	2400	2400	2400	2400	0
82	20240430	201100	28697965	2400	2400	2400	2400	0
83	20240430	201000	28697965	2400	2400	2400	2400	0
84	20240430	200900	28697965	2400	2400	2400	2400	0
85	20240430	200800	28697965	2400	2400	2400	2400	0
86	20240430	200700	28697965	2400	2400	2400	2400	0
87	20240430	200600	28697965	2400	2400	2400	2400	0
88	20240430	200500	28697965	2400	2400	2400	2400	0
89	20240430	200400	28697965	2400	2400	2400	2400	0
90	20240430	200300	28697965	2400	2400	2400	2400	0
91	20240430	200200	28697965	2400	2400	2400	2400	0
92	20240430	200100	28697965	2400	2400	2400	2400	20
93	20240430	200000	28697965	2400	2400	2400	2400	0
94	20240430	195900	28697965	2400	2400	2400	2400	0
95	20240430	195800	28697965	2400	2400	2400	2400	0
96	20240430	195700	28697965	2400	2400	2400	2400	0
97	20240430	195600	28697965	2400	2400	2400	2400	0
98	20240430	195500	28697965	2400	2400	2400	2400	0
99	20240430	195400	28697965	2400	2400	2400	2400	0
100	20240430	195300	28697965	2400	2400	2400	2400	0
101	20240430	195200	28697965	2400	2400	2400	2400	0
102	20240430	195100	28697965	2400	2400	2400	2400	0
103	20240430	195000	28697965	2400	2400	2400	2400	0
104	20240430	194900	28697965	2400	2400	2400	2400	0
105	20240430	194800	28697965	2400	2400	2400	2400	0
106	20240430	194700	28697965	2400	2400	2400	2400	0
107	20240430	194600	28697965	2400	2400	2400	2400	0
108	20240430	194500	28697965	2400	2400	2400	2400	0
109	20240430	194400	28697965	2400	2400	2400	2400	0
110	20240430	194300	28697965	2400	2400	2400	2400	0
111	20240430	194200	28697965	2400	2400	2400	2400	0
112	20240430	194100	28697965	2400	2400	2400	2400	0
113	20240430	194000	28697965	2400	2400	2400	2400	0
114	20240430	193900	28697965	2400	2400	2400	2400	0
115	20240430	193800	28697965	2400	2400	2400	2400	0
116	20240430	193700	28697965	2400	2400	2400	2400	0
117	20240430	193600	28697965	2400	2400	2400	2400	0
118	20240430	193500	28697965	2400	2400	2400	2400	0
119	20240430	193400	28697965	2400	2400	2400	2400	0
120	20240430	193300	28697965	2400	2400	2400	2400	0
121	20240430	193200	28697965	2400	2400	2400	2400	0
122	20240430	193100	28697965	2400	2400	2400	2400	20
123	20240430	193000	28697965	2400	2400	2400	2400	0
124	20240430	192900	28697965	2400	2400	2400	2400	0
125	20240430	192800	28697965	2400	2400	2400	2400	0
126	20240430	192700	28697965	2400	2400	2400	2400	0
127	20240430	192600	28697965	2400	2400	2400	2400	0
128	20240430	192500	28697965	2400	2400	2400	2400	0
129	20240430	192400	28697965	2400	2400	2400	2400	0
130	20240430	192300	28697965	2400	2400	2400	2400	0
131	20240430	192200	28697965	2400	2400	2400	2400	0
132	20240430	192100	28697965	2400	2400	2400	2400	0
133	20240430	192000	28697965	2400	2400	2400	2400	0
134	20240430	191900	28697965	2400	2400	2400	2400	0
135	20240430	191800	28697965	2400	2400	2400	2400	0
136	20240430	191700	28697965	2400	2400	2400	2400	0
137	20240430	191600	28697965	2400	2400	2400	2400	0
138	20240430	191500	28697965	2400	2400	2400	2400	0
139	20240430	191400	28697965	2400	2400	2400	2400	0
140	20240430	191300	28697965	2400	2400	2400	2400	0
141	20240430	191200	28697965	2400	2400	2400	2400	0
142	20240430	191100	28697965	2400	2400	2400	2400	0
143	20240430	191000	28697965	2400	2400	2400	2400	0
144	20240430	190900	28697965	2400	2400	2400	2400	0
145	20240430	190800	28697965	2400	2400	2400	2400	0
146	20240430	190700	28697965	2400	2400	2400	2400	0
147	20240430	190600	28697965	2400	2400	2400	2400	0
148	20240430	190500	28697965	2400	2400	2400	2400	0
149	20240430	190400	28697965	2400	2400	2400	2400	0
150	20240430	190300	28697965	2400	2400	2400	2400	0
151	20240430	190200	28697965	2400	2400	2400	2400	0
152	20240430	190100	28697965	2400	2400	2400	2400	20
153	20240430	190000	28697965	2400	2400	2400	2400	0
154	20240430	185900	28697965	2400	2400	2400	2400	0
155	20240430	185800	28697965	2400	2400	2400	2400	0
156	20240430	185700	28697965	2400	2400	2400	2400	0
157	20240430	185600	28697965	2400	2400	2400	2400	0
158	20240430	185500	28697965	2400	2400	2400	2400	0
159	20240430	185400	28697965	2400	2400	2400	2400	0
160	20240430	185300	28697965	2400	2400	2400	2400	0
161	20240430	185200	28697965	2400	2400	2400	2400	0
162	20240430	185100	28697965	2400	2400	2400	2400	0
163	20240430	185000	28697965	2400	2400	2400	2400	0
164	20240430	184900	28697965	2400	2400	2400	2400	0
165	20240430	184800	28697965	2400	2400	2400	2400	0
166	20240430	184700	28697965	2400	2400	2400	2400	0
167	20240430	184600	28697965	2400	2400	2400	2400	0
168	20240430	184500	28697965	2400	2400	2400	2400	0
169	20240430	184400	28697965	2400	2400	2400	2400	0
170	20240430	184300	28697965	2400	2400	2400	2400	0
171	20240430	184200	28697965	2400	2400	2400	2400	0
172	20240430	184100	28697965	2400	2400	2400	2400	0
173	20240430	184000	28697965	2400	2400	2400	2400	0
174	20240430	183900	28697965	2400	2400	2400	2400	0
175	20240430	183800	28697965	2400	2400	2400	2400	0
176	20240430	183700	28697965	2400	2400	2400	2400	0
177	20240430	183600	28697965	2400	2400	2400	2400	0
178	20240430	183500	28697965	2400	2400	2400	2400	0
179	20240430	183400	28697965	2400	2400	2400	2400	0
180	20240430	183300	28697965	2400	2400	2400	2400	0
181	20240430	183200	28697965	2400	2400	2400	2400	0
182	20240430	183100	28697965	2400	2400	2400	2400	20
183	20240430	183000	28697965	2400	2400	2400	2400	0
184	20240430	182900	28697965	2400	2400	2400	2400	0
185	20240430	182800	28697965	2400	2400	2400	2400	0
186	20240430	182700	28697965	2400	2400	2400	2400	0
187	20240430	182600	28697965	2400	2400	2400	2400	0
188	20240430	182500	28697965	2400	2400	2400	2400	0
189	20240430	182400	28697965	2400	2400	2400	2400	0
190	20240430	182300	28697965	2400	2400	2400	2400	0
191	20240430	182200	28697965	2400	2400	2400	2400	0
192	20240430	182100	28697965	2400	2400	2400	2400	0
193	20240430	182000	28697965	2400	2400	2400	2400	0
194	20240430	181900	28697965	2400	2400	2400	2400	0
195	20240430	181800	28697965	2400	2400	2400	2400	0
196	20240430	181700	28697965	2400	2400	2400	2400	0
197	20240430	181600	28697965	2400	2400	2400	2400	0
198	20240430	181500	28697965	2400	2400	2400	2400	0
199	20240430	181400	28697965	2400	2400	2400	2400	0
200	20240430	181300	28697965	2400	2400	2400	2400	0
201	20240430	181200	28697965	2400	2400	2400	2400	0
202	20240430	181100	28697965	2400	2400	2400	2400	0
203	20240430	181000	28697965	2400	2400	2400	2400	0
204	20240430	180900	28697965	2400	2400	2400	2400	0
205	20240430	180800	28697965	2400	2400	2400	2400	0
206	20240430	180700	28697965	2400	2400	2400	2400	0
207	20240430	180600	28697965	2400	2400	2400	2400	0
208	20240430	180500	28697965	2400	2400	2400	2400	0
209	20240430	180400	28697965	2400	2400	2400	2400	0
210	20240430	180300	28697965	2400	2400	2400	2400	0
211	20240430	180200	28697965	2400	2400	2400	2400	0
212	20240430	180100	28697965	2400	2400	2400	2400	20
213	20240430	180000	28697965	2400	2400	2400	2400	0
214	20240430	175900	28697965	2400	2400	2400	2400	0
215	20240430	175800	28697965	2400	2400	2400	2400	0
216	20240430	175700	28697965	2400	2400	2400	2400	0
217	20240430	175600	28697965	2400	2400	2400	2400	0
218	20240430	175500	28697965	2400	2400	2400	2400	0
219	20240430	175400	28697965	2400	2400	2400	2400	0
220	20240430	175300	28697965	2400	2400	2400	2400	0
221	20240430	175200	28697965	2400	2400	2400	2400	0
222	20240430	175100	28697965	2400	2400	2400	2400	0
223	20240430	175000	28697965	2400	2400	2400	2400	0
224	20240430	174900	28697965	2400	2400	2400	2400	0
225	20240430	174800	28697965	2400	2400	2400	2400	0
226	20240430	174700	28697965	2400	2400	2400	2400	0
227	20240430	174600	28697965	2400	2400	2400	2400	0
228	20240430	174500	28697965	2400	2400	2400	2400	0
229	20240430	174400	28697965	2400	2400	2400	2400	0
230	20240430	174300	28697965	2400	2400	2400	2400	0
231	20240430	174200	28697965	2400	2400	2400	2400	0
232	20240430	174100	28697965	2400	2400	2400	2400	0
233	20240430	174000	28697965	2400	2400	2400	2400	0
234	20240430	173900	28697965	2400	2400	2400	2400	0
235	20240430	173800	28697965	2400	2400	2400	2400	0
236	20240430	173700	28697965	2400	2400	2400	2400	0
237	20240430	173600	28697965	2400	2400	2400	2400	0
238	20240430	173500	28697965	2400	2400	2400	2400	0
239	20240430	173400	28697965	2400	2400	2400	2400	0
240	20240430	173300	28697965	2400	2400	2400	2400	0
241	20240430	173200	28697965	2400	2400	2400	2400	0
242	20240430	173100	28697965	2400	2400	2400	2400	20
243	20240430	173000	28697965	2400	2400	2400	2400	0
244	20240430	172900	28697965	2400	2400	2400	2400	0
245	20240430	172800	28697965	2400	2400	2400	2400	0
246	20240430	172700	28697965	2400	2400	2400	2400	0
247	20240430	172600	28697965	2400	2400	2400	2400	0
248	20240430	172500	28697965	2400	2400	2400	2400	0
249	20240430	172400	28697965	2400	2400	2400	2400	0
250	20240430	172300	28697965	2400	2400	2400	2400	0
251	20240430	172200	28697965	2400	2400	2400	2400	0
252	20240430	172100	28697965	2400	2400	2400	2400	0
253	20240430	172000	28697965	2400	2400	2400	2400	0
254	20240430	171900	28697965	2400	2400	2400	2400	0
255	20240430	171800	28697965	2400	2400	2400	2400	0
256	20240430	171700	28697965	2400	2400	2400	2400	0
257	20240430	171600	28697965	2400	2400	2400	2400	0
258	20240430	171500	28697965	2400	2400	2400	2400	0
259	20240430	171400	28697965	2400	2400	2400	2400	0
260	20240430	171300	28697965	2400	2400	2400	2400	0
261	20240430	171200	28697965	2400	2400	2400	2400	0
262	20240430	171100	28697965	2400	2400	2400	2400	0
263	20240430	171000	28697965	2400	2400	2400	2400	0
264	20240430	170900	28697965	2400	2400	2400	2400	0
265	20240430	170800	28697965	2400	2400	2400	2400	0
266	20240430	170700	28697965	2400	2400	2400	2400	0
267	20240430	170600	28697965	2400	2400	2400	2400	0
268	20240430	170500	28697965	2400	2400	2400	2400	0
269	20240430	170400	28697965	2400	2400	2400	2400	0
270	20240430	170300	28697965	2400	2400	2400	2400	0
271	20240430	170200	28697965	2400	2400	2400	2400	0
272	20240430	170100	28697965	2400	2400	2400	2400	20
273	20240430	170000	28697965	2400	2400	2400	2400	0
274	20240430	165900	28697965	2400	2400	2400	2400	0
275	20240430	165800	28697965	2400	2400	2400	2400	0
276	20240430	165700	28697965	2400	2400	2400	2400	0
277	20240430	165600	28697965	2400	2400	2400	2400	0
278	20240430	165500	28697965	2400	2400	2400	2400	0
279	20240430	165400	28697965	2400	2400	2400	2400	0
280	20240430	165300	28697965	2400	2400	2400	2400	0
281	20240430	165200	28697965	2400	2400	2400	2400	0
282	20240430	165100	28697965	2400	2400	2400	2400	0
283	20240430	165000	28697965	2400	2400	2400	2400	0
284	20240430	164900	28697965	2400	2400	2400	2400	0
285	20240430	164800	28697965	2400	2400	2400	2400	0
286	20240430	164700	28697965	2400	2400	2400	2400	0
287	20240430	164600	28697965	2400	2400	2400	2400	0
288	20240430	164500	28697965	2400	2400	2400	2400	0
289	20240430	164400	28697965	2400	2400	2400	2400	0
290	20240430	164300	28697965	2400	2400	2400	2400	0
291	20240430	164200	28697965	2400	2400	2400	2400	0
292	20240430	164100	28697965	2400	2400	2400	2400	0
293	20240430	164000	28697965	2400	2400	2400	2400	0
294	20240430	163900	28697965	2400	2400	2400	2400	0
295	20240430	163800	28697965	2400	2400	2400	2400	0
296	20240430	163700	28697965	2400	2400	2400	2400	0
297	20240430	163600	28697965	2400	2400	2400	2400	0
298	20240430	163500	28697965	2400	2400	2400	2400	0
299	20240430	163400	28697965	2400	2400	2400	2400	0
300	20240430	163300	28697965	2400	2400	2400	2400	0
301	20240430	163200	28697965	2400	2400	2400	2400	0
302	20240430	163100	28697965	2400	2400	2400	2400	20
303	20240430	163000	28697965	2400	2400	2400	2400	0
304	20240430	162900	28697965	2400	2400	2400	2400	0
305	20240430	162800	28697965	2400	2400	2400	2400	0
306	20240430	162700	28697965	2400	2400	2400	2400	0
307	20240430	162600	28697965	2400	2400	2400	2400	0
308	20240430	162500	28697965	2400	2400	2400	2400	0
309	20240430	162400	28697965	2400	2400	2400	2400	0
310	20240430	162300	28697965	2400	2400	2400	2400	0
311	20240430	162200	28697965	2400	2400	2400	2400	0
312	20240430	162100	28697965	2400	2400	2400	2400	0
313	20240430	162000	28697965	2400	2400	2400	2400	0
314	20240430	161900	28697965	2400	2400	2400	2400	0
315	20240430	161800	28697965	2400	2400	2400	2400	0
316	20240430	161700	28697965	2400	2400	2400	2400	0
317	20240430	161600	28697965	2400	2400	2400	2400	0
318	20240430	161500	28697965	2400	2400	2400	2400	0
319	20240430	161400	28697965	2400	2400	2400	2400	0
320	20240430	161300	28697965	2400	2400	2400	2400	0
321	20240430	161200	28697965	2400	2400	2400	2400	0
322	20240430	161100	28697965	2400	2400	2400	2400	0
323	20240430	161000	28697965	2400	2400	2400	2400	0
324	20240430	160900	28697965	2400	2400	2400	2400	0
325	20240430	160800	28697965	2400	2400	2400	2400	0
326	20240430	160700	28697965	2400	2400	2400	2400	0
327	20240430	160600	28697965	2400	2400	2400	2400	0
328	20240430	160500	28697965	2400	2400	2400	2400	0
329	20240430	160400	28697965	2400	2400	2400	2400	0
330	20240430	160300	28697965	2400	2400	2400	2400	0
331	20240430	160200	28697965	2400	2400	2400	2400	0
332	20240430	160100	28697965	2400	2400	2400	2400	20
333	20240430	160000	28697965	2400	2400	2400	2400	0
334	20240430	155900	28697965	2400	2400	2400	2400	0
335	20240430	155800	28697965	2400	2400	2400	2400	0
336	20240430	155700	28697965	2400	2400	2400	2400	0
337	20240430	155600	28697965	2400	2400	2400	2400	0
338	20240430	155500	28697965	2400	2400	2400	2400	0
339	20240430	155400	28697965	2400	2400	2400	2400	0
340	20240430	155300	28697965	2400	2400	2400	2400	0
341	20240430	155200	28697965	2400	2400	2400	2400	0
342	20240430	155100	28697965	2400	2400	2400	2400	0
343	20240430	155000	28697965	2400	2400	2400	2400	0
344	20240430	154900	28697965	2400	2400	2400	2400	0
345	20240430	154800	28697965	2400	2400	2400	2400	0
346	20240430	154700	28697965	2400	2400	2400	2400	0
347	20240430	154600	28697965	2400	2400	2400	2400	0
348	20240430	154500	28697965	2400	2400	2400	2400	0
349	20240430	154400	28697965	2400	2400	2400	2400	0
350	20240430	154300	28697965	2400	2400	2400	2400	0
351	20240430	154200	28697965	2400	2400	2400	2400	0
352	20240430	154100	28697965	2400	2400	2400	2400	0
353	20240430	154000	28697965	2400	2400	2400	2400	0
354	20240430	153900	28697965	2400	2400	2400	2400	0
355	20240430	153800	28697965	2400	2400	2400	2400	0
356	20240430	153700	28697965	2400	2400	2400	2400	0
357	20240430	153600	28697965	2400	2400	2400	2400	0
358	20240430	153500	28697965	2400	2400	2400	2400	0
359	20240430	153400	28697965	2400	2400	2400	2400	0
360	20240430	153300	28697965	2400	2400	2400	2400	0
361	20240430	153200	28697965	2400	2400	2400	2400	0
362	20240430	153100	28697965	2400	2400	2400	2400	20
363	20240430	153000	28697965	2400	2400	2400	2400	20
364	20240430	152900	28649965	2400	2400	2400	2400	0
365	20240430	152800	28649965	2400	2400	2400	2400	0
366	20240430	152700	28649965	2400	2400	2400	2400	0
367	20240430	152600	28649965	2400	2400	2400	2400	0
368	20240430	152500	28649965	2400	2400	2400	2400	0
369	20240430	152400	28649965	2400	2400	2400	2400	0
370	20240430	152300	28649965	2400	2400	2400	2400	0
371	20240430	152200	28649965	2400	2400	2400	2400	0
372	20240430	152100	28649965	2400	2400	2400	2400	0
373	20240430	152000	28649965	2400	2400	2400	2400	0
374	20240430	151900	28649965	2400	2400	2400	2400	0
375	20240430	151800	28649965	2400	2400	2400	2400	0
376	20240430	151700	28649965	2400	2400	2400	2400	10
377	20240430	151600	28625965	2400	2400	2400	2400	0
378	20240430	151500	28625965	2400	2400	2400	2400	11
379	20240430	151400	28599565	2400	2400	2400	2400	0
380	20240430	151300	28599565	2400	2400	2400	2400	9
381	20240430	151200	28577965	2400	2400	2400	2400	0
382	20240430	151100	28577965	2400	2400	2400	2400	0
383	20240430	151000	28577965	2400	2400	2400	2400	12
384	20240430	150900	28549165	2395	2395	2395	2395	0
385	20240430	150800	28549165	2395	2395	2395	2395	8
386	20240430	150700	28530005	2395	2395	2395	2395	2
387	20240430	150600	28525215	2395	2395	2395	2395	10
388	20240430	150500	28501265	2400	2400	2400	2400	11
389	20240430	150400	28474865	2400	2400	2400	2400	0
390	20240430	150300	28474865	2400	2400	2400	2400	9
391	20240430	150200	28453265	2400	2400	2400	2400	0
392	20240430	150100	28453265	2400	2400	2400	2400	0
393	20240430	150000	28453265	2400	2400	2400	2400	11
394	20240430	145900	28426865	2400	2400	2400	2400	500
395	20240430	145800	27226865	2400	2400	2400	2400	9
396	20240430	145700	27205265	2400	2400	2400	2400	0
397	20240430	145600	27205265	2400	2400	2400	2400	0
398	20240430	145500	27205265	2400	2400	2400	2400	21
399	20240430	145400	27154865	2400	2400	2400	2400	0
400	20240430	145300	27154865	2400	2400	2400	2400	0
401	20240430	145200	27154865	2400	2400	2400	2400	0
402	20240430	145100	27154865	2400	2400	2400	2400	0
403	20240430	145000	27154865	2400	2400	2400	2400	0
404	20240430	144900	27154865	2400	2400	2400	2400	19
405	20240430	144800	27109265	2400	2400	2400	2400	7
406	20240430	144700	27092465	2400	2400	2400	2400	0
407	20240430	144600	27092465	2400	2400	2400	2400	11
408	20240430	144500	27066065	2400	2400	2400	2400	0
409	20240430	144400	27066065	2400	2400	2400	2400	0
410	20240430	144300	27066065	2400	2400	2400	2400	0
411	20240430	144200	27066065	2400	2400	2400	2400	0
412	20240430	144100	27066065	2400	2400	2400	2400	0
413	20240430	144000	27066065	2400	2400	2400	2400	0
414	20240430	143900	27066065	2400	2400	2400	2400	0
415	20240430	143800	27066065	2400	2400	2400	2400	12
416	20240430	143700	27037265	2400	2400	2400	2400	0
417	20240430	143600	27037265	2400	2400	2400	2400	11
418	20240430	143500	27010865	2400	2400	2400	2400	20
419	20240430	143400	26962865	2400	2400	2400	2400	0
420	20240430	143300	26962865	2400	2400	2400	2400	9
421	20240430	143200	26941265	2400	2400	2400	2400	0
422	20240430	143100	26941265	2400	2400	2400	2400	13
423	20240430	143000	26910065	2400	2400	2400	2400	0
424	20240430	142900	26910065	2400	2400	2400	2400	7
425	20240430	142800	26893265	2400	2400	2400	2400	0
426	20240430	142700	26893265	2400	2400	2400	2400	0
427	20240430	142600	26893265	2400	2400	2400	2400	410
428	20240430	142500	25909265	2400	2400	2400	2400	0
429	20240430	142400	25909265	2400	2400	2400	2400	10
430	20240430	142300	25885265	2400	2400	2400	2400	0
431	20240430	142200	25885265	2400	2400	2400	2400	0
432	20240430	142100	25885265	2400	2400	2400	2400	0
433	20240430	142000	25885265	2400	2400	2400	2400	0
434	20240430	141900	25885265	2400	2400	2400	2400	0
435	20240430	141800	25885265	2400	2400	2400	2400	0
436	20240430	141700	25885265	2400	2400	2400	2400	0
437	20240430	141600	25885265	2400	2400	2400	2400	40
438	20240430	141500	25789265	2400	2400	2400	2400	0
439	20240430	141400	25789265	2400	2400	2400	2400	0
440	20240430	141300	25789265	2400	2400	2400	2400	1600
441	20240430	141200	21949265	2400	2400	2400	2400	0
442	20240430	141100	21949265	2400	2400	2400	2400	0
443	20240430	141000	21949265	2400	2400	2400	2400	0
444	20240430	140900	21949265	2400	2400	2400	2400	0
445	20240430	140800	21949265	2400	2390	2400	2380	288
446	20240430	140700	21263630	2395	2395	2395	2395	13
447	20240430	140600	21232495	2400	2400	2400	2400	0
448	20240430	140500	21232495	2400	2400	2400	2400	0
449	20240430	140400	21232495	2400	2400	2400	2400	0
450	20240430	140300	21232495	2400	2400	2400	2400	0
451	20240430	140200	21232495	2400	2400	2400	2400	0
452	20240430	140100	21232495	2400	2400	2400	2400	29
453	20240430	140000	21162895	2400	2400	2400	2400	0
454	20240430	135900	21162895	2400	2400	2400	2400	8
455	20240430	135800	21143695	2400	2400	2400	2400	0
456	20240430	135700	21143695	2400	2400	2400	2400	13
457	20240430	135600	21112495	2400	2400	2400	2400	0
458	20240430	135500	21112495	2400	2400	2400	2400	0
459	20240430	135400	21112495	2400	2400	2400	2400	0
460	20240430	135300	21112495	2400	2400	2400	2400	0
461	20240430	135200	21112495	2400	2400	2400	2400	13
462	20240430	135100	21081295	2400	2400	2400	2400	0
463	20240430	135000	21081295	2400	2400	2400	2400	0
464	20240430	134900	21081295	2400	2400	2400	2400	7
465	20240430	134800	21064495	2400	2400	2400	2400	0
466	20240430	134700	21064495	2400	2400	2400	2400	11
467	20240430	134600	21038095	2400	2400	2400	2400	0
468	20240430	134500	21038095	2400	2400	2400	2400	0
469	20240430	134400	21038095	2400	2400	2400	2400	9
470	20240430	134300	21016495	2400	2400	2400	2400	0
471	20240430	134200	21016495	2400	2400	2400	2400	10
472	20240430	134100	20992495	2400	2400	2400	2400	0
473	20240430	134000	20992495	2400	2400	2400	2400	10
474	20240430	133900	20968495	2400	2400	2400	2400	900
475	20240430	133800	18808495	2400	2400	2400	2400	0
476	20240430	133700	18808495	2400	2400	2400	2400	13
477	20240430	133600	18777295	2400	2400	2400	2400	0
478	20240430	133500	18777295	2400	2400	2400	2400	7
479	20240430	133400	18760495	2400	2400	2400	2400	0
480	20240430	133300	18760495	2400	2400	2400	2400	0
481	20240430	133200	18760495	2400	2400	2400	2400	13
482	20240430	133100	18729295	2400	2400	2400	2400	81
483	20240430	133000	18534895	2400	2400	2400	2400	1507
484	20240430	132900	14918095	2395	2395	2395	2395	0
485	20240430	132800	14918095	2395	2395	2395	2395	13
486	20240430	132700	14886960	2400	2400	2400	2400	0
487	20240430	132600	14886960	2400	2400	2400	2400	0
488	20240430	132500	14886960	2400	2400	2400	2400	0
489	20240430	132400	14886960	2400	2400	2400	2400	0
490	20240430	132300	14886960	2400	2400	2400	2400	0
491	20240430	132200	14886960	2400	2395	2400	2380	2103
492	20240430	132100	9881015	2395	2395	2395	2395	2
493	20240430	132000	9876225	2400	2400	2400	2400	7
494	20240430	131900	9859425	2400	2400	2400	2400	0
495	20240430	131800	9859425	2400	2400	2400	2400	11
496	20240430	131700	9833025	2400	2400	2400	2400	0
497	20240430	131600	9833025	2400	2400	2400	2400	0
498	20240430	131500	9833025	2400	2400	2400	2400	9
499	20240430	131400	9811425	2400	2400	2400	2400	0
500	20240430	131300	9811425	2400	2400	2400	2400	13
501	20240430	131200	9780225	2400	2400	2400	2400	0
502	20240430	131100	9780225	2400	2400	2400	2400	0
503	20240430	131000	9780225	2400	2400	2400	2400	7
504	20240430	130900	9763425	2400	2400	2400	2400	0
505	20240430	130800	9763425	2400	2400	2400	2400	12
506	20240430	130700	9734625	2400	2400	2400	2400	0
507	20240430	130600	9734625	2400	2400	2400	2400	0
508	20240430	130500	9734625	2400	2400	2400	2400	8
509	20240430	130400	9715425	2395	2395	2395	2395	11
510	20240430	130300	9689080	2400	2400	2400	2400	10
511	20240430	130200	9665080	2400	2400	2400	2400	0
512	20240430	130100	9665080	2400	2400	2400	2400	0
513	20240430	130000	9665080	2400	2400	2400	2400	10
514	20240430	125900	9641080	2400	2400	2400	2400	0
515	20240430	125800	9641080	2400	2400	2400	2400	13
516	20240430	125700	9609880	2400	2400	2400	2400	0
517	20240430	125600	9609880	2400	2400	2400	2400	0
518	20240430	125500	9609880	2400	2400	2400	2400	7
519	20240430	125400	9593080	2400	2400	2400	2400	0
520	20240430	125300	9593080	2400	2400	2400	2400	0
521	20240430	125200	9593080	2400	2400	2400	2400	0
522	20240430	125100	9593080	2400	2400	2400	2400	8
523	20240430	125000	9573880	2400	2400	2400	2400	0
524	20240430	124900	9573880	2400	2400	2400	2400	0
525	20240430	124800	9573880	2400	2400	2400	2400	10
526	20240430	124700	9549880	2400	2400	2400	2400	0
527	20240430	124600	9549880	2400	2400	2400	2400	10
528	20240430	124500	9525880	2400	2400	2400	2400	0
529	20240430	124400	9525880	2400	2400	2400	2400	0
530	20240430	124300	9525880	2400	2400	2400	2400	11
531	20240430	124200	9499480	2400	2400	2400	2400	0
532	20240430	124100	9499480	2400	2400	2400	2400	9
533	20240430	124000	9477880	2400	2400	2400	2400	0
534	20240430	123900	9477880	2400	2400	2400	2400	0
535	20240430	123800	9477880	2400	2400	2400	2400	12
536	20240430	123700	9449080	2400	2400	2400	2400	0
537	20240430	123600	9449080	2400	2400	2400	2400	8
538	20240430	123500	9429880	2400	2400	2400	2400	0
539	20240430	123400	9429880	2400	2400	2400	2400	0
540	20240430	123300	9429880	2400	2400	2400	2400	12
541	20240430	123200	9401080	2400	2400	2400	2400	0
542	20240430	123100	9401080	2400	2400	2400	2400	8
543	20240430	123000	9381880	2400	2400	2400	2400	0
544	20240430	122900	9381880	2400	2400	2400	2400	11
545	20240430	122800	9355480	2400	2400	2400	2400	0
546	20240430	122700	9355480	2400	2400	2400	2400	0
547	20240430	122600	9355480	2400	2400	2400	2400	9
548	20240430	122500	9333880	2400	2400	2400	2400	0
549	20240430	122400	9333880	2400	2395	2400	2395	20
550	20240430	122300	9285925	2395	2395	2395	2395	0
551	20240430	122200	9285925	2395	2395	2395	2395	0
552	20240430	122100	9285925	2395	2395	2395	2395	0
553	20240430	122000	9285925	2395	2395	2395	2395	0
554	20240430	121900	9285925	2395	2395	2395	2395	10
555	20240430	121800	9261975	2395	2395	2395	2395	0
556	20240430	121700	9261975	2395	2395	2395	2395	0
557	20240430	121600	9261975	2395	2395	2395	2395	10
558	20240430	121500	9238025	2395	2395	2395	2395	0
559	20240430	121400	9238025	2395	2395	2395	2395	13
560	20240430	121300	9206890	2395	2395	2395	2395	0
561	20240430	121200	9206890	2395	2395	2395	2395	0
562	20240430	121100	9206890	2395	2395	2395	2395	7
563	20240430	121000	9190125	2395	2395	2395	2395	9
564	20240430	120900	9168570	2400	2400	2400	2400	11
565	20240430	120800	9142170	2400	2400	2400	2400	0
566	20240430	120700	9142170	2400	2400	2400	2400	9
567	20240430	120600	9120570	2400	2400	2400	2400	0
568	20240430	120500	9120570	2400	2400	2400	2400	0
569	20240430	120400	9120570	2400	2400	2400	2400	13
570	20240430	120300	9089370	2400	2400	2400	2400	0
571	20240430	120200	9089370	2400	2400	2400	2400	7
572	20240430	120100	9072570	2400	2400	2400	2400	0
573	20240430	120000	9072570	2400	2400	2400	2400	0
574	20240430	115900	9072570	2400	2400	2400	2400	13
575	20240430	115800	9041370	2400	2400	2400	2400	0
576	20240430	115700	9041370	2400	2400	2400	2400	7
577	20240430	115600	9024570	2400	2400	2400	2400	0
578	20240430	115500	9024570	2400	2400	2400	2400	0
579	20240430	115400	9024570	2400	2400	2400	2400	10
580	20240430	115300	9000570	2400	2400	2400	2400	0
581	20240430	115200	9000570	2400	2400	2400	2400	10
582	20240430	115100	8976570	2400	2400	2400	2400	0
583	20240430	115000	8976570	2400	2400	2400	2400	0
584	20240430	114900	8976570	2400	2400	2400	2400	13
585	20240430	114800	8945370	2400	2400	2400	2400	0
586	20240430	114700	8945370	2400	2400	2400	2400	7
587	20240430	114600	8928570	2400	2400	2400	2400	0
588	20240430	114500	8928570	2400	2400	2400	2400	0
589	20240430	114400	8928570	2400	2400	2400	2400	10
590	20240430	114300	8904570	2400	2400	2400	2400	0
591	20240430	114200	8904570	2400	2400	2400	2400	10
592	20240430	114100	8880570	2400	2400	2400	2400	0
593	20240430	114000	8880570	2400	2400	2400	2400	11
594	20240430	113900	8854170	2400	2400	2400	2400	0
595	20240430	113800	8854170	2400	2400	2400	2400	0
596	20240430	113700	8854170	2400	2400	2400	2400	9
597	20240430	113600	8832570	2400	2400	2400	2400	0
598	20240430	113500	8832570	2400	2400	2400	2400	10
599	20240430	113400	8808570	2400	2400	2400	2400	0
600	20240430	113300	8808570	2400	2400	2400	2400	0
601	20240430	113200	8808570	2400	2400	2400	2400	10
602	20240430	113100	8784570	2400	2400	2400	2400	0
603	20240430	113000	8784570	2400	2400	2400	2400	11
604	20240430	112900	8758170	2400	2400	2400	2400	0
605	20240430	112800	8758170	2400	2400	2400	2400	0
606	20240430	112700	8758170	2400	2400	2400	2400	0
607	20240430	112600	8758170	2400	2400	2400	2400	0
608	20240430	112500	8758170	2400	2400	2400	2400	0
609	20240430	112400	8758170	2400	2400	2400	2400	0
610	20240430	112300	8758170	2400	2400	2400	2400	0
611	20240430	112200	8758170	2400	2400	2400	2400	0
612	20240430	112100	8758170	2400	2400	2400	2400	0
613	20240430	112000	8758170	2400	2400	2400	2400	12
614	20240430	111900	8729370	2400	2400	2400	2400	0
615	20240430	111800	8729370	2400	2400	2400	2400	8
616	20240430	111700	8710170	2400	2400	2400	2400	0
617	20240430	111600	8710170	2400	2400	2400	2400	0
618	20240430	111500	8710170	2400	2400	2400	2400	10
619	20240430	111400	8686170	2380	2380	2380	2380	0
620	20240430	111300	8686170	2380	2380	2380	2380	0
621	20240430	111200	8686170	2380	2380	2380	2380	0
622	20240430	111100	8686170	2380	2380	2380	2380	0
623	20240430	111000	8686170	2380	2380	2380	2380	700
624	20240430	110900	7020170	2405	2405	2405	2405	0
625	20240430	110800	7020170	2405	2405	2405	2405	0
626	20240430	110700	7020170	2405	2405	2405	2405	0
627	20240430	110600	7020170	2405	2405	2405	2405	0
628	20240430	110500	7020170	2405	2405	2405	2405	0
629	20240430	110400	7020170	2405	2405	2405	2405	0
630	20240430	110300	7020170	2405	2405	2405	2405	1000
631	20240430	110200	4615170	2405	2405	2405	2405	0
632	20240430	110100	4615170	2405	2405	2405	2405	0
633	20240430	110000	4615170	2405	2405	2405	2405	0
634	20240430	105900	4615170	2405	2405	2405	2405	0
635	20240430	105800	4615170	2405	2405	2405	2405	0
636	20240430	105700	4615170	2405	2405	2405	2405	0
637	20240430	105600	4615170	2405	2405	2405	2405	0
638	20240430	105500	4615170	2405	2405	2405	2405	0
639	20240430	105400	4615170	2405	2405	2405	2405	511
640	20240430	105300	3386215	2405	2405	2405	2405	0
641	20240430	105200	3386215	2405	2405	2405	2405	0
642	20240430	105100	3386215	2405	2405	2405	2405	0
643	20240430	105000	3386215	2405	2405	2405	2405	1400
644	20240430	104900	19215	2405	2405	2405	2405	0
645	20240430	104800	19215	2405	2405	2405	2405	0
646	20240430	104700	19215	2405	2405	2405	2405	0
647	20240430	104600	19215	2405	2405	2405	2405	0
648	20240430	104500	19215	2405	2405	2405	2405	0
649	20240430	104400	19215	2405	2405	2405	2405	0
650	20240430	104300	19215	2405	2405	2405	2405	0
651	20240430	104200	19215	2405	2405	2405	2405	0
652	20240430	104100	19215	2405	2405	2405	2405	0
653	20240430	104000	19215	2405	2405	2405	2405	0
654	20240430	103900	19215	2405	2405	2405	2405	0
655	20240430	103800	19215	2405	2405	2405	2405	0
656	20240430	103700	19215	2405	2405	2405	2405	0
657	20240430	103600	19215	2405	2405	2405	2405	0
658	20240430	103500	19215	2405	2405	2405	2405	1
659	20240430	103400	16810	2380	2380	2380	2380	1
660	20240430	103300	14430	2405	2405	2405	2405	0
661	20240430	103200	14430	2405	2405	2405	2405	0
662	20240430	103100	14430	2405	2405	2405	2405	0
663	20240430	103000	14430	2405	2405	2405	2405	0
664	20240430	102900	14430	2405	2405	2405	2405	0
665	20240430	102800	14430	2405	2405	2405	2405	0
666	20240430	102700	14430	2405	2405	2405	2405	0
667	20240430	102600	14430	2405	2405	2405	2405	0
668	20240430	102500	14430	2405	2405	2405	2405	0
669	20240430	102400	14430	2405	2405	2405	2405	0
670	20240430	102300	14430	2405	2405	2405	2405	0
671	20240430	102200	14430	2405	2405	2405	2405	0
672	20240430	102100	14430	2405	2405	2405	2405	0
673	20240430	102000	14430	2405	2405	2405	2405	0
674	20240430	101900	14430	2405	2405	2405	2405	0
675	20240430	101800	14430	2405	2405	2405	2405	0
676	20240430	101700	14430	2405	2405	2405	2405	0
677	20240430	101600	14430	2405	2405	2405	2405	0
678	20240430	101500	14430	2405	2405	2405	2405	0
679	20240430	101400	14430	2405	2405	2405	2405	0
680	20240430	101300	14430	2405	2405	2405	2405	0
681	20240430	101200	14430	2405	2405	2405	2405	0
682	20240430	101100	14430	2405	2405	2405	2405	0
683	20240430	101000	14430	2405	2405	2405	2405	0
684	20240430	100900	14430	2405	2405	2405	2405	0
685	20240430	100800	14430	2405	2405	2405	2405	0
686	20240430	100700	14430	2405	2405	2405	2405	0
687	20240430	100600	14430	2405	2405	2405	2405	0
688	20240430	100500	14430	2405	2405	2405	2405	0
689	20240430	100400	14430	2405	2405	2405	2405	0
690	20240430	100300	14430	2405	2405	2405	2405	0
691	20240430	100200	14430	2405	2405	2405	2405	0
692	20240430	100100	14430	2405	2405	2405	2405	0
693	20240430	100000	14430	2405	2405	2405	2405	0
694	20240430	095900	14430	2405	2405	2405	2405	4
695	20240430	095800	4810	2405	2405	2405	2405	0
696	20240430	095700	4810	2405	2405	2405	2405	0
697	20240430	095600	4810	2405	2405	2405	2405	0
698	20240430	095500	4810	2405	2405	2405	2405	0
699	20240430	095400	4810	2405	2405	2405	2405	0
700	20240430	095300	4810	2405	2405	2405	2405	0
701	20240430	095200	4810	2405	2405	2405	2405	0
702	20240430	095100	4810	2405	2405	2405	2405	0
703	20240430	095000	4810	2405	2405	2405	2405	0
704	20240430	094900	4810	2405	2405	2405	2405	0
705	20240430	094800	4810	2405	2405	2405	2405	0
706	20240430	094700	4810	2405	2405	2405	2405	0
707	20240430	094600	4810	2405	2405	2405	2405	0
708	20240430	094500	4810	2405	2405	2405	2405	0
709	20240430	094400	4810	2405	2405	2405	2405	0
710	20240430	094300	4810	2405	2405	2405	2405	0
711	20240430	094200	4810	2405	2405	2405	2405	0
712	20240430	094100	4810	2405	2405	2405	2405	0
713	20240430	094000	4810	2405	2405	2405	2405	0
714	20240430	093900	4810	2405	2405	2405	2405	0
715	20240430	093800	4810	2405	2405	2405	2405	0
716	20240430	093700	4810	2405	2405	2405	2405	0
717	20240430	093600	4810	2405	2405	2405	2405	0
718	20240430	093500	4810	2405	2405	2405	2405	0
719	20240430	093400	4810	2405	2405	2405	2405	0
720	20240430	093300	4810	2405	2405	2405	2405	0
721	20240430	093200	4810	2405	2405	2405	2405	2
722	20240430	093100	0	2390	2390	2390	2390	0
723	20240430	093000	0	2390	2390	2390	2390	0
724	20240430	092900	0	2390	2390	2390	2390	0
725	20240430	092800	0	2390	2390	2390	2390	0
726	20240430	092700	0	2390	2390	2390	2390	0
727	20240430	092600	0	2390	2390	2390	2390	0
728	20240430	092500	0	2390	2390	2390	2390	0
729	20240430	092400	0	2390	2390	2390	2390	0
730	20240430	092300	0	2390	2390	2390	2390	0
731	20240430	092200	0	2390	2390	2390	2390	0
732	20240430	092100	0	2390	2390	2390	2390	0
733	20240430	092000	0	2390	2390	2390	2390	0
734	20240430	091900	0	2390	2390	2390	2390	0
735	20240430	091800	0	2390	2390	2390	2390	0
736	20240430	091700	0	2390	2390	2390	2390	0
737	20240430	091600	0	2390	2390	2390	2390	0
738	20240430	091500	0	2390	2390	2390	2390	0
739	20240430	091400	0	2390	2390	2390	2390	0
740	20240430	091300	0	2390	2390	2390	2390	0
741	20240430	091200	0	2390	2390	2390	2390	0
742	20240430	091100	0	2390	2390	2390	2390	0
743	20240430	091000	0	2390	2390	2390	2390	0
744	20240430	090900	0	2390	2390	2390	2390	0
745	20240430	090800	0	2390	2390	2390	2390	0
746	20240430	090700	0	2390	2390	2390	2390	0
747	20240430	090600	0	2390	2390	2390	2390	0
748	20240430	090500	0	2390	2390	2390	2390	0
749	20240430	090400	0	2390	2390	2390	2390	0
750	20240430	090300	0	2390	2390	2390	2390	0
751	20240430	090200	0	2390	2390	2390	2390	0
752	20240430	090100	0	2390	2390	2390	2390	0
753	20240430	090000	0	2390	2390	2390	2390	0