KissMeData/278990/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	210100	7444260	9990	9800	9990	9800	6
3	20240430	210000	7444260	9990	9990	9990	9990	0
4	20240430	205900	7444260	9990	9990	9990	9990	0
5	20240430	205800	7444260	9990	9990	9990	9990	0
6	20240430	205700	7444260	9990	9990	9990	9990	0
7	20240430	205600	7444260	9990	9990	9990	9990	0
8	20240430	205500	7444260	9990	9990	9990	9990	0
9	20240430	205400	7444260	9990	9990	9990	9990	0
10	20240430	205300	7444260	9990	9990	9990	9990	0
11	20240430	205200	7444260	9990	9990	9990	9990	0
12	20240430	205100	7444260	9990	9990	9990	9990	0
13	20240430	205000	7444260	9990	9990	9990	9990	0
14	20240430	204900	7444260	9990	9990	9990	9990	0
15	20240430	204800	7444260	9990	9990	9990	9990	0
16	20240430	204700	7444260	9990	9990	9990	9990	0
17	20240430	204600	7444260	9990	9990	9990	9990	0
18	20240430	204500	7444260	9990	9990	9990	9990	0
19	20240430	204400	7444260	9990	9990	9990	9990	0
20	20240430	204300	7444260	9990	9990	9990	9990	0
21	20240430	204200	7444260	9990	9990	9990	9990	0
22	20240430	204100	7444260	9990	9990	9990	9990	0
23	20240430	204000	7444260	9990	9990	9990	9990	0
24	20240430	203900	7444260	9990	9990	9990	9990	0
25	20240430	203800	7444260	9990	9990	9990	9990	0
26	20240430	203700	7444260	9990	9990	9990	9990	0
27	20240430	203600	7444260	9990	9990	9990	9990	0
28	20240430	203500	7444260	9990	9990	9990	9990	0
29	20240430	203400	7444260	9990	9990	9990	9990	0
30	20240430	203300	7444260	9990	9990	9990	9990	0
31	20240430	203200	7444260	9990	9990	9990	9990	0
32	20240430	203100	7444260	9990	9800	9990	9800	6
33	20240430	203000	7444260	9990	9990	9990	9990	0
34	20240430	202900	7444260	9990	9990	9990	9990	0
35	20240430	202800	7444260	9990	9990	9990	9990	0
36	20240430	202700	7444260	9990	9990	9990	9990	0
37	20240430	202600	7444260	9990	9990	9990	9990	0
38	20240430	202500	7444260	9990	9990	9990	9990	0
39	20240430	202400	7444260	9990	9990	9990	9990	0
40	20240430	202300	7444260	9990	9990	9990	9990	0
41	20240430	202200	7444260	9990	9990	9990	9990	0
42	20240430	202100	7444260	9990	9990	9990	9990	0
43	20240430	202000	7444260	9990	9990	9990	9990	0
44	20240430	201900	7444260	9990	9990	9990	9990	0
45	20240430	201800	7444260	9990	9990	9990	9990	0
46	20240430	201700	7444260	9990	9990	9990	9990	0
47	20240430	201600	7444260	9990	9990	9990	9990	0
48	20240430	201500	7444260	9990	9990	9990	9990	0
49	20240430	201400	7444260	9990	9990	9990	9990	0
50	20240430	201300	7444260	9990	9990	9990	9990	0
51	20240430	201200	7444260	9990	9990	9990	9990	0
52	20240430	201100	7444260	9990	9990	9990	9990	0
53	20240430	201000	7444260	9990	9990	9990	9990	0
54	20240430	200900	7444260	9990	9990	9990	9990	0
55	20240430	200800	7444260	9990	9990	9990	9990	0
56	20240430	200700	7444260	9990	9990	9990	9990	0
57	20240430	200600	7444260	9990	9990	9990	9990	0
58	20240430	200500	7444260	9990	9990	9990	9990	0
59	20240430	200400	7444260	9990	9990	9990	9990	0
60	20240430	200300	7444260	9990	9990	9990	9990	0
61	20240430	200200	7444260	9990	9990	9990	9990	0
62	20240430	200100	7444260	9990	9800	9990	9800	6
63	20240430	200000	7444260	9990	9990	9990	9990	0
64	20240430	195900	7444260	9990	9990	9990	9990	0
65	20240430	195800	7444260	9990	9990	9990	9990	0
66	20240430	195700	7444260	9990	9990	9990	9990	0
67	20240430	195600	7444260	9990	9990	9990	9990	0
68	20240430	195500	7444260	9990	9990	9990	9990	0
69	20240430	195400	7444260	9990	9990	9990	9990	0
70	20240430	195300	7444260	9990	9990	9990	9990	0
71	20240430	195200	7444260	9990	9990	9990	9990	0
72	20240430	195100	7444260	9990	9990	9990	9990	0
73	20240430	195000	7444260	9990	9990	9990	9990	0
74	20240430	194900	7444260	9990	9990	9990	9990	0
75	20240430	194800	7444260	9990	9990	9990	9990	0
76	20240430	194700	7444260	9990	9990	9990	9990	0
77	20240430	194600	7444260	9990	9990	9990	9990	0
78	20240430	194500	7444260	9990	9990	9990	9990	0
79	20240430	194400	7444260	9990	9990	9990	9990	0
80	20240430	194300	7444260	9990	9990	9990	9990	0
81	20240430	194200	7444260	9990	9990	9990	9990	0
82	20240430	194100	7444260	9990	9990	9990	9990	0
83	20240430	194000	7444260	9990	9990	9990	9990	0
84	20240430	193900	7444260	9990	9990	9990	9990	0
85	20240430	193800	7444260	9990	9990	9990	9990	0
86	20240430	193700	7444260	9990	9990	9990	9990	0
87	20240430	193600	7444260	9990	9990	9990	9990	0
88	20240430	193500	7444260	9990	9990	9990	9990	0
89	20240430	193400	7444260	9990	9990	9990	9990	0
90	20240430	193300	7444260	9990	9990	9990	9990	0
91	20240430	193200	7444260	9990	9990	9990	9990	0
92	20240430	193100	7444260	9990	9800	9990	9800	6
93	20240430	193000	7444260	9990	9990	9990	9990	0
94	20240430	192900	7444260	9990	9990	9990	9990	0
95	20240430	192800	7444260	9990	9990	9990	9990	0
96	20240430	192700	7444260	9990	9990	9990	9990	0
97	20240430	192600	7444260	9990	9990	9990	9990	0
98	20240430	192500	7444260	9990	9990	9990	9990	0
99	20240430	192400	7444260	9990	9990	9990	9990	0
100	20240430	192300	7444260	9990	9990	9990	9990	0
101	20240430	192200	7444260	9990	9990	9990	9990	0
102	20240430	192100	7444260	9990	9990	9990	9990	0
103	20240430	192000	7444260	9990	9990	9990	9990	0
104	20240430	191900	7444260	9990	9990	9990	9990	0
105	20240430	191800	7444260	9990	9990	9990	9990	0
106	20240430	191700	7444260	9990	9990	9990	9990	0
107	20240430	191600	7444260	9990	9990	9990	9990	0
108	20240430	191500	7444260	9990	9990	9990	9990	0
109	20240430	191400	7444260	9990	9990	9990	9990	0
110	20240430	191300	7444260	9990	9990	9990	9990	0
111	20240430	191200	7444260	9990	9990	9990	9990	0
112	20240430	191100	7444260	9990	9990	9990	9990	0
113	20240430	191000	7444260	9990	9990	9990	9990	0
114	20240430	190900	7444260	9990	9990	9990	9990	0
115	20240430	190800	7444260	9990	9990	9990	9990	0
116	20240430	190700	7444260	9990	9990	9990	9990	0
117	20240430	190600	7444260	9990	9990	9990	9990	0
118	20240430	190500	7444260	9990	9990	9990	9990	0
119	20240430	190400	7444260	9990	9990	9990	9990	0
120	20240430	190300	7444260	9990	9990	9990	9990	0
121	20240430	190200	7444260	9990	9990	9990	9990	0
122	20240430	190100	7444260	9990	9800	9990	9800	6
123	20240430	190000	7444260	9990	9990	9990	9990	0
124	20240430	185900	7444260	9990	9990	9990	9990	0
125	20240430	185800	7444260	9990	9990	9990	9990	0
126	20240430	185700	7444260	9990	9990	9990	9990	0
127	20240430	185600	7444260	9990	9990	9990	9990	0
128	20240430	185500	7444260	9990	9990	9990	9990	0
129	20240430	185400	7444260	9990	9990	9990	9990	0
130	20240430	185300	7444260	9990	9990	9990	9990	0
131	20240430	185200	7444260	9990	9990	9990	9990	0
132	20240430	185100	7444260	9990	9990	9990	9990	0
133	20240430	185000	7444260	9990	9990	9990	9990	0
134	20240430	184900	7444260	9990	9990	9990	9990	0
135	20240430	184800	7444260	9990	9990	9990	9990	0
136	20240430	184700	7444260	9990	9990	9990	9990	0
137	20240430	184600	7444260	9990	9990	9990	9990	0
138	20240430	184500	7444260	9990	9990	9990	9990	0
139	20240430	184400	7444260	9990	9990	9990	9990	0
140	20240430	184300	7444260	9990	9990	9990	9990	0
141	20240430	184200	7444260	9990	9990	9990	9990	0
142	20240430	184100	7444260	9990	9990	9990	9990	0
143	20240430	184000	7444260	9990	9990	9990	9990	0
144	20240430	183900	7444260	9990	9990	9990	9990	0
145	20240430	183800	7444260	9990	9990	9990	9990	0
146	20240430	183700	7444260	9990	9990	9990	9990	0
147	20240430	183600	7444260	9990	9990	9990	9990	0
148	20240430	183500	7444260	9990	9990	9990	9990	0
149	20240430	183400	7444260	9990	9990	9990	9990	0
150	20240430	183300	7444260	9990	9990	9990	9990	0
151	20240430	183200	7444260	9990	9990	9990	9990	0
152	20240430	183100	7444260	9990	9800	9990	9800	6
153	20240430	183000	7444260	9990	9990	9990	9990	0
154	20240430	182900	7444260	9990	9990	9990	9990	0
155	20240430	182800	7444260	9990	9990	9990	9990	0
156	20240430	182700	7444260	9990	9990	9990	9990	0
157	20240430	182600	7444260	9990	9990	9990	9990	0
158	20240430	182500	7444260	9990	9990	9990	9990	0
159	20240430	182400	7444260	9990	9990	9990	9990	0
160	20240430	182300	7444260	9990	9990	9990	9990	0
161	20240430	182200	7444260	9990	9990	9990	9990	0
162	20240430	182100	7444260	9990	9990	9990	9990	0
163	20240430	182000	7444260	9990	9990	9990	9990	0
164	20240430	181900	7444260	9990	9990	9990	9990	0
165	20240430	181800	7444260	9990	9990	9990	9990	0
166	20240430	181700	7444260	9990	9990	9990	9990	0
167	20240430	181600	7444260	9990	9990	9990	9990	0
168	20240430	181500	7444260	9990	9990	9990	9990	0
169	20240430	181400	7444260	9990	9990	9990	9990	0
170	20240430	181300	7444260	9990	9990	9990	9990	0
171	20240430	181200	7444260	9990	9990	9990	9990	0
172	20240430	181100	7444260	9990	9990	9990	9990	0
173	20240430	181000	7444260	9990	9990	9990	9990	0
174	20240430	180900	7444260	9990	9990	9990	9990	0
175	20240430	180800	7444260	9990	9990	9990	9990	0
176	20240430	180700	7444260	9990	9990	9990	9990	0
177	20240430	180600	7444260	9990	9990	9990	9990	0
178	20240430	180500	7444260	9990	9990	9990	9990	0
179	20240430	180400	7444260	9990	9990	9990	9990	0
180	20240430	180300	7444260	9990	9990	9990	9990	0
181	20240430	180200	7444260	9990	9990	9990	9990	0
182	20240430	180100	7444260	9990	9800	9990	9800	6
183	20240430	180000	7444260	9990	9990	9990	9990	0
184	20240430	175900	7444260	9990	9990	9990	9990	0
185	20240430	175800	7444260	9990	9990	9990	9990	0
186	20240430	175700	7444260	9990	9990	9990	9990	0
187	20240430	175600	7444260	9990	9990	9990	9990	0
188	20240430	175500	7444260	9990	9990	9990	9990	0
189	20240430	175400	7444260	9990	9990	9990	9990	0
190	20240430	175300	7444260	9990	9990	9990	9990	0
191	20240430	175200	7444260	9990	9990	9990	9990	0
192	20240430	175100	7444260	9990	9990	9990	9990	0
193	20240430	175000	7444260	9990	9990	9990	9990	0
194	20240430	174900	7444260	9990	9990	9990	9990	0
195	20240430	174800	7444260	9990	9990	9990	9990	0
196	20240430	174700	7444260	9990	9990	9990	9990	0
197	20240430	174600	7444260	9990	9990	9990	9990	0
198	20240430	174500	7444260	9990	9990	9990	9990	0
199	20240430	174400	7444260	9990	9990	9990	9990	0
200	20240430	174300	7444260	9990	9990	9990	9990	0
201	20240430	174200	7444260	9990	9990	9990	9990	0
202	20240430	174100	7444260	9990	9990	9990	9990	0
203	20240430	174000	7444260	9990	9990	9990	9990	0
204	20240430	173900	7444260	9990	9990	9990	9990	0
205	20240430	173800	7444260	9990	9990	9990	9990	0
206	20240430	173700	7444260	9990	9990	9990	9990	0
207	20240430	173600	7444260	9990	9990	9990	9990	0
208	20240430	173500	7444260	9990	9990	9990	9990	0
209	20240430	173400	7444260	9990	9990	9990	9990	0
210	20240430	173300	7444260	9990	9990	9990	9990	0
211	20240430	173200	7444260	9990	9990	9990	9990	0
212	20240430	173100	7444260	9990	9800	9990	9800	6
213	20240430	173000	7444260	9990	9990	9990	9990	0
214	20240430	172900	7444260	9990	9990	9990	9990	0
215	20240430	172800	7444260	9990	9990	9990	9990	0
216	20240430	172700	7444260	9990	9990	9990	9990	0
217	20240430	172600	7444260	9990	9990	9990	9990	0
218	20240430	172500	7444260	9990	9990	9990	9990	0
219	20240430	172400	7444260	9990	9990	9990	9990	0
220	20240430	172300	7444260	9990	9990	9990	9990	0
221	20240430	172200	7444260	9990	9990	9990	9990	0
222	20240430	172100	7444260	9990	9990	9990	9990	0
223	20240430	172000	7444260	9990	9990	9990	9990	0
224	20240430	171900	7444260	9990	9990	9990	9990	0
225	20240430	171800	7444260	9990	9990	9990	9990	0
226	20240430	171700	7444260	9990	9990	9990	9990	0
227	20240430	171600	7444260	9990	9990	9990	9990	0
228	20240430	171500	7444260	9990	9990	9990	9990	0
229	20240430	171400	7444260	9990	9990	9990	9990	0
230	20240430	171300	7444260	9990	9990	9990	9990	0
231	20240430	171200	7444260	9990	9990	9990	9990	0
232	20240430	171100	7444260	9990	9990	9990	9990	0
233	20240430	171000	7444260	9990	9990	9990	9990	0
234	20240430	170900	7444260	9990	9990	9990	9990	0
235	20240430	170800	7444260	9990	9990	9990	9990	0
236	20240430	170700	7444260	9990	9990	9990	9990	0
237	20240430	170600	7444260	9990	9990	9990	9990	0
238	20240430	170500	7444260	9990	9990	9990	9990	0
239	20240430	170400	7444260	9990	9990	9990	9990	0
240	20240430	170300	7444260	9990	9990	9990	9990	0
241	20240430	170200	7444260	9990	9990	9990	9990	0
242	20240430	170100	7444260	9990	9800	9990	9800	6
243	20240430	170000	7444260	9990	9990	9990	9990	0
244	20240430	165900	7444260	9990	9990	9990	9990	0
245	20240430	165800	7444260	9990	9990	9990	9990	0
246	20240430	165700	7444260	9990	9990	9990	9990	0
247	20240430	165600	7444260	9990	9990	9990	9990	0
248	20240430	165500	7444260	9990	9990	9990	9990	0
249	20240430	165400	7444260	9990	9990	9990	9990	0
250	20240430	165300	7444260	9990	9990	9990	9990	0
251	20240430	165200	7444260	9990	9990	9990	9990	0
252	20240430	165100	7444260	9990	9990	9990	9990	0
253	20240430	165000	7444260	9990	9990	9990	9990	0
254	20240430	164900	7444260	9990	9990	9990	9990	0
255	20240430	164800	7444260	9990	9990	9990	9990	0
256	20240430	164700	7444260	9990	9990	9990	9990	0
257	20240430	164600	7444260	9990	9990	9990	9990	0
258	20240430	164500	7444260	9990	9990	9990	9990	0
259	20240430	164400	7444260	9990	9990	9990	9990	0
260	20240430	164300	7444260	9990	9990	9990	9990	0
261	20240430	164200	7444260	9990	9990	9990	9990	0
262	20240430	164100	7444260	9990	9990	9990	9990	0
263	20240430	164000	7444260	9990	9990	9990	9990	0
264	20240430	163900	7444260	9990	9990	9990	9990	0
265	20240430	163800	7444260	9990	9990	9990	9990	0
266	20240430	163700	7444260	9990	9990	9990	9990	0
267	20240430	163600	7444260	9990	9990	9990	9990	0
268	20240430	163500	7444260	9990	9990	9990	9990	0
269	20240430	163400	7444260	9990	9990	9990	9990	0
270	20240430	163300	7444260	9990	9990	9990	9990	0
271	20240430	163200	7444260	9990	9990	9990	9990	0
272	20240430	163100	7444260	9990	9800	9990	9800	6
273	20240430	163000	7444260	9990	9990	9990	9990	0
274	20240430	162900	7444260	9990	9990	9990	9990	0
275	20240430	162800	7444260	9990	9990	9990	9990	0
276	20240430	162700	7444260	9990	9990	9990	9990	0
277	20240430	162600	7444260	9990	9990	9990	9990	0
278	20240430	162500	7444260	9990	9990	9990	9990	0
279	20240430	162400	7444260	9990	9990	9990	9990	0
280	20240430	162300	7444260	9990	9990	9990	9990	0
281	20240430	162200	7444260	9990	9990	9990	9990	0
282	20240430	162100	7444260	9990	9990	9990	9990	0
283	20240430	162000	7444260	9990	9990	9990	9990	0
284	20240430	161900	7444260	9990	9990	9990	9990	0
285	20240430	161800	7444260	9990	9990	9990	9990	0
286	20240430	161700	7444260	9990	9990	9990	9990	0
287	20240430	161600	7444260	9990	9990	9990	9990	0
288	20240430	161500	7444260	9990	9990	9990	9990	0
289	20240430	161400	7444260	9990	9990	9990	9990	0
290	20240430	161300	7444260	9990	9990	9990	9990	0
291	20240430	161200	7444260	9990	9990	9990	9990	0
292	20240430	161100	7444260	9990	9990	9990	9990	0
293	20240430	161000	7444260	9990	9990	9990	9990	0
294	20240430	160900	7444260	9990	9990	9990	9990	0
295	20240430	160800	7444260	9990	9990	9990	9990	0
296	20240430	160700	7444260	9990	9990	9990	9990	0
297	20240430	160600	7444260	9990	9990	9990	9990	0
298	20240430	160500	7444260	9990	9990	9990	9990	0
299	20240430	160400	7444260	9990	9990	9990	9990	0
300	20240430	160300	7444260	9990	9990	9990	9990	0
301	20240430	160200	7444260	9990	9990	9990	9990	0
302	20240430	160100	7444260	9990	9800	9990	9800	6
303	20240430	160000	7444260	9990	9990	9990	9990	0
304	20240430	155900	7444260	9990	9990	9990	9990	0
305	20240430	155800	7444260	9990	9990	9990	9990	0
306	20240430	155700	7444260	9990	9990	9990	9990	0
307	20240430	155600	7444260	9990	9990	9990	9990	0
308	20240430	155500	7444260	9990	9990	9990	9990	0
309	20240430	155400	7444260	9990	9990	9990	9990	0
310	20240430	155300	7444260	9990	9990	9990	9990	0
311	20240430	155200	7444260	9990	9990	9990	9990	0
312	20240430	155100	7444260	9990	9990	9990	9990	0
313	20240430	155000	7444260	9990	9990	9990	9990	0
314	20240430	154900	7444260	9990	9990	9990	9990	0
315	20240430	154800	7444260	9990	9990	9990	9990	0
316	20240430	154700	7444260	9990	9990	9990	9990	0
317	20240430	154600	7444260	9990	9990	9990	9990	0
318	20240430	154500	7444260	9990	9990	9990	9990	0
319	20240430	154400	7444260	9990	9990	9990	9990	0
320	20240430	154300	7444260	9990	9990	9990	9990	0
321	20240430	154200	7444260	9990	9990	9990	9990	0
322	20240430	154100	7444260	9990	9990	9990	9990	0
323	20240430	154000	7444260	9990	9990	9990	9990	0
324	20240430	153900	7444260	9990	9990	9990	9990	0
325	20240430	153800	7444260	9990	9990	9990	9990	0
326	20240430	153700	7444260	9990	9990	9990	9990	0
327	20240430	153600	7444260	9990	9990	9990	9990	0
328	20240430	153500	7444260	9990	9990	9990	9990	0
329	20240430	153400	7444260	9990	9990	9990	9990	0
330	20240430	153300	7444260	9990	9990	9990	9990	0
331	20240430	153200	7444260	9990	9990	9990	9990	0
332	20240430	153100	7444260	9990	9800	9990	9800	6
333	20240430	153000	7444260	9990	9990	9990	9990	0
334	20240430	152900	7444260	9990	9990	9990	9990	0
335	20240430	152800	7444260	9990	9990	9990	9990	0
336	20240430	152700	7444260	9990	9990	9990	9990	0
337	20240430	152600	7444260	9990	9990	9990	9990	0
338	20240430	152500	7444260	9990	9990	9990	9990	0
339	20240430	152400	7444260	9990	9990	9990	9990	0
340	20240430	152300	7444260	9990	9990	9990	9990	0
341	20240430	152200	7444260	9990	9990	9990	9990	0
342	20240430	152100	7444260	9990	9990	9990	9990	0
343	20240430	152000	7444260	9990	9990	9990	9990	0
344	20240430	151900	7444260	9990	9800	9990	9800	6
345	20240430	151800	7384890	9800	9800	9800	9800	0
346	20240430	151700	7384890	9800	9800	9800	9800	0
347	20240430	151600	7384890	9800	9800	9800	9800	0
348	20240430	151500	7384890	9800	9800	9800	9800	0
349	20240430	151400	7384890	9800	9800	9800	9800	0
350	20240430	151300	7384890	9800	9800	9800	9800	0
351	20240430	151200	7384890	9800	9800	9800	9800	0
352	20240430	151100	7384890	9800	9800	9800	9800	0
353	20240430	151000	7384890	9800	9800	9800	9800	0
354	20240430	150900	7384890	9800	9800	9800	9800	0
355	20240430	150800	7384890	9800	9800	9800	9800	0
356	20240430	150700	7384890	9800	9800	9800	9800	0
357	20240430	150600	7384890	9800	9800	9800	9800	0
358	20240430	150500	7384890	9800	9800	9800	9800	0
359	20240430	150400	7384890	9800	9800	9800	9800	0
360	20240430	150300	7384890	9800	9800	9800	9800	0
361	20240430	150200	7384890	9800	9800	9800	9800	0
362	20240430	150100	7384890	9800	9800	9800	9800	0
363	20240430	150000	7384890	9800	9800	9800	9800	0
364	20240430	145900	7384890	9800	9800	9800	9800	0
365	20240430	145800	7384890	9800	9800	9800	9800	0
366	20240430	145700	7384890	9800	9800	9800	9800	0
367	20240430	145600	7384890	9800	9800	9800	9800	0
368	20240430	145500	7384890	9800	9800	9800	9800	0
369	20240430	145400	7384890	9800	9800	9800	9800	0
370	20240430	145300	7384890	9800	9800	9800	9800	0
371	20240430	145200	7384890	9800	9800	9800	9800	0
372	20240430	145100	7384890	9800	9800	9800	9800	0
373	20240430	145000	7384890	9800	9800	9800	9800	0
374	20240430	144900	7384890	9800	9800	9800	9800	2
375	20240430	144800	7365290	9990	9990	9990	9990	0
376	20240430	144700	7365290	9990	9990	9990	9990	0
377	20240430	144600	7365290	9990	9990	9990	9990	0
378	20240430	144500	7365290	9990	9990	9990	9990	0
379	20240430	144400	7365290	9990	9990	9990	9990	0
380	20240430	144300	7365290	9990	9990	9990	9990	0
381	20240430	144200	7365290	9990	9990	9990	9990	0
382	20240430	144100	7365290	9990	9990	9990	9990	0
383	20240430	144000	7365290	9990	9990	9990	9990	0
384	20240430	143900	7365290	9990	9990	9990	9990	0
385	20240430	143800	7365290	9990	9990	9990	9990	0
386	20240430	143700	7365290	9990	9990	9990	9990	0
387	20240430	143600	7365290	9990	9990	9990	9990	0
388	20240430	143500	7365290	9990	9990	9990	9990	0
389	20240430	143400	7365290	9990	9990	9990	9990	0
390	20240430	143300	7365290	9990	9990	9990	9990	0
391	20240430	143200	7365290	9990	9990	9990	9990	0
392	20240430	143100	7365290	9990	9990	9990	9990	0
393	20240430	143000	7365290	9990	9990	9990	9990	0
394	20240430	142900	7365290	9990	9990	9990	9990	0
395	20240430	142800	7365290	9990	9990	9990	9990	0
396	20240430	142700	7365290	9990	9990	9990	9990	0
397	20240430	142600	7365290	9990	9990	9990	9990	0
398	20240430	142500	7365290	9990	9990	9990	9990	0
399	20240430	142400	7365290	9990	9990	9990	9990	0
400	20240430	142300	7365290	9990	9990	9990	9990	0
401	20240430	142200	7365290	9990	9990	9990	9990	0
402	20240430	142100	7365290	9990	9990	9990	9990	0
403	20240430	142000	7365290	9990	9990	9990	9990	0
404	20240430	141900	7365290	9990	9990	9990	9990	0
405	20240430	141800	7365290	9990	9990	9990	9990	0
406	20240430	141700	7365290	9990	9990	9990	9990	0
407	20240430	141600	7365290	9990	9990	9990	9990	0
408	20240430	141500	7365290	9990	9990	9990	9990	0
409	20240430	141400	7365290	9990	9990	9990	9990	0
410	20240430	141300	7365290	9990	9990	9990	9990	0
411	20240430	141200	7365290	9990	9990	9990	9990	0
412	20240430	141100	7365290	9990	9990	9990	9990	0
413	20240430	141000	7365290	9990	9990	9990	9990	0
414	20240430	140900	7365290	9990	9990	9990	9990	0
415	20240430	140800	7365290	9990	9990	9990	9990	0
416	20240430	140700	7365290	9990	9990	9990	9990	0
417	20240430	140600	7365290	9990	9990	9990	9990	0
418	20240430	140500	7365290	9990	9990	9990	9990	0
419	20240430	140400	7365290	9990	9990	9990	9990	0
420	20240430	140300	7365290	9990	9990	9990	9990	0
421	20240430	140200	7365290	9990	9990	9990	9990	0
422	20240430	140100	7365290	9990	9990	9990	9990	0
423	20240430	140000	7365290	9990	9990	9990	9990	0
424	20240430	135900	7365290	9990	9990	9990	9990	0
425	20240430	135800	7365290	9990	9990	9990	9990	0
426	20240430	135700	7365290	9990	9990	9990	9990	2
427	20240430	135600	7345310	9500	9500	9500	9500	0
428	20240430	135500	7345310	9500	9500	9500	9500	0
429	20240430	135400	7345310	9500	9500	9500	9500	0
430	20240430	135300	7345310	9500	9610	9610	9500	140
431	20240430	135200	6007040	9800	9800	9800	9800	0
432	20240430	135100	6007040	9800	9800	9800	9800	0
433	20240430	135000	6007040	9800	9800	9800	9800	0
434	20240430	134900	6007040	9800	9800	9800	9800	0
435	20240430	134800	6007040	9800	9800	9800	9800	0
436	20240430	134700	6007040	9800	9800	9800	9800	0
437	20240430	134600	6007040	9800	9800	9800	9800	0
438	20240430	134500	6007040	9800	9800	9800	9800	0
439	20240430	134400	6007040	9800	9800	9800	9800	0
440	20240430	134300	6007040	9800	9800	9800	9800	0
441	20240430	134200	6007040	9800	9800	9800	9800	0
442	20240430	134100	6007040	9800	9800	9800	9800	0
443	20240430	134000	6007040	9800	9800	9800	9800	0
444	20240430	133900	6007040	9800	9800	9800	9800	0
445	20240430	133800	6007040	9800	9800	9800	9800	0
446	20240430	133700	6007040	9800	9800	9800	9800	0
447	20240430	133600	6007040	9800	9800	9800	9800	0
448	20240430	133500	6007040	9800	9800	9800	9800	0
449	20240430	133400	6007040	9800	9800	9800	9800	0
450	20240430	133300	6007040	9800	9800	9800	9800	0
451	20240430	133200	6007040	9800	9800	9800	9800	0
452	20240430	133100	6007040	9800	9800	9800	9800	0
453	20240430	133000	6007040	9800	9800	9800	9800	0
454	20240430	132900	6007040	9800	9800	9800	9800	0
455	20240430	132800	6007040	9800	9800	9800	9800	0
456	20240430	132700	6007040	9800	9800	9800	9800	0
457	20240430	132600	6007040	9800	9800	9800	9800	0
458	20240430	132500	6007040	9800	9800	9800	9800	0
459	20240430	132400	6007040	9800	9800	9800	9800	0
460	20240430	132300	6007040	9800	9800	9800	9800	0
461	20240430	132200	6007040	9800	9800	9800	9800	0
462	20240430	132100	6007040	9800	9800	9800	9800	0
463	20240430	132000	6007040	9800	9800	9800	9800	0
464	20240430	131900	6007040	9800	9800	9800	9800	0
465	20240430	131800	6007040	9800	9800	9800	9800	0
466	20240430	131700	6007040	9800	9800	9800	9800	0
467	20240430	131600	6007040	9800	9800	9800	9800	0
468	20240430	131500	6007040	9800	9800	9800	9800	0
469	20240430	131400	6007040	9800	9800	9800	9800	0
470	20240430	131300	6007040	9800	9800	9800	9800	0
471	20240430	131200	6007040	9800	9800	9800	9800	0
472	20240430	131100	6007040	9800	9800	9800	9800	0
473	20240430	131000	6007040	9800	9800	9800	9800	0
474	20240430	130900	6007040	9800	9800	9800	9800	0
475	20240430	130800	6007040	9800	9800	9800	9800	0
476	20240430	130700	6007040	9800	9800	9800	9800	0
477	20240430	130600	6007040	9800	9800	9800	9800	0
478	20240430	130500	6007040	9800	9800	9800	9800	0
479	20240430	130400	6007040	9800	9800	9800	9800	0
480	20240430	130300	6007040	9800	9800	9800	9800	0
481	20240430	130200	6007040	9800	9800	9800	9800	0
482	20240430	130100	6007040	9800	9800	9800	9800	0
483	20240430	130000	6007040	9800	9800	9800	9800	0
484	20240430	125900	6007040	9800	9800	9800	9800	0
485	20240430	125800	6007040	9800	9800	9800	9800	0
486	20240430	125700	6007040	9800	9800	9800	9800	0
487	20240430	125600	6007040	9800	9800	9800	9800	0
488	20240430	125500	6007040	9800	9800	9800	9800	0
489	20240430	125400	6007040	9800	9800	9800	9800	0
490	20240430	125300	6007040	9800	9800	9800	9800	0
491	20240430	125200	6007040	9800	9800	9800	9800	0
492	20240430	125100	6007040	9800	9800	9800	9800	0
493	20240430	125000	6007040	9800	9800	9800	9800	0
494	20240430	124900	6007040	9800	9800	9800	9800	0
495	20240430	124800	6007040	9800	9800	9800	9800	0
496	20240430	124700	6007040	9800	9800	9800	9800	0
497	20240430	124600	6007040	9800	9800	9800	9800	0
498	20240430	124500	6007040	9800	9800	9800	9800	0
499	20240430	124400	6007040	9800	9800	9800	9800	0
500	20240430	124300	6007040	9800	9800	9800	9800	0
501	20240430	124200	6007040	9800	9800	9800	9800	0
502	20240430	124100	6007040	9800	9800	9800	9800	0
503	20240430	124000	6007040	9800	9800	9800	9800	0
504	20240430	123900	6007040	9800	9800	9800	9800	0
505	20240430	123800	6007040	9800	9800	9800	9800	0
506	20240430	123700	6007040	9800	9800	9800	9800	0
507	20240430	123600	6007040	9800	9800	9800	9800	0
508	20240430	123500	6007040	9800	9800	9800	9800	0
509	20240430	123400	6007040	9800	9800	9800	9800	0
510	20240430	123300	6007040	9800	9800	9800	9800	0
511	20240430	123200	6007040	9800	9800	9800	9800	0
512	20240430	123100	6007040	9800	9800	9800	9800	0
513	20240430	123000	6007040	9800	9800	9800	9800	0
514	20240430	122900	6007040	9800	9800	9800	9800	0
515	20240430	122800	6007040	9800	9800	9800	9800	0
516	20240430	122700	6007040	9800	9800	9800	9800	0
517	20240430	122600	6007040	9800	9800	9800	9800	0
518	20240430	122500	6007040	9800	9800	9800	9800	0
519	20240430	122400	6007040	9800	9800	9800	9800	0
520	20240430	122300	6007040	9800	9800	9800	9800	0
521	20240430	122200	6007040	9800	9800	9800	9800	33
522	20240430	122100	5683640	9800	9800	9800	9800	0
523	20240430	122000	5683640	9800	9800	9800	9800	0
524	20240430	121900	5683640	9800	9800	9800	9800	0
525	20240430	121800	5683640	9800	9800	9800	9800	0
526	20240430	121700	5683640	9800	9800	9800	9800	0
527	20240430	121600	5683640	9800	9800	9800	9800	0
528	20240430	121500	5683640	9800	9800	9800	9800	0
529	20240430	121400	5683640	9800	9800	9800	9800	0
530	20240430	121300	5683640	9800	9800	9800	9800	0
531	20240430	121200	5683640	9800	9800	9800	9800	0
532	20240430	121100	5683640	9800	9800	9800	9800	0
533	20240430	121000	5683640	9800	9800	9800	9800	0
534	20240430	120900	5683640	9800	9800	9800	9800	0
535	20240430	120800	5683640	9800	9800	9800	9800	0
536	20240430	120700	5683640	9800	9800	9800	9800	0
537	20240430	120600	5683640	9800	9800	9800	9800	0
538	20240430	120500	5683640	9800	9800	9800	9800	0
539	20240430	120400	5683640	9800	9800	9800	9800	0
540	20240430	120300	5683640	9800	9800	9800	9800	0
541	20240430	120200	5683640	9800	9800	9800	9800	0
542	20240430	120100	5683640	9800	9800	9800	9800	0
543	20240430	120000	5683640	9800	9800	9800	9800	0
544	20240430	115900	5683640	9800	9800	9800	9800	1
545	20240430	115800	5673840	10000	10000	10000	10000	0
546	20240430	115700	5673840	10000	10000	10000	10000	0
547	20240430	115600	5673840	10000	10000	10000	10000	0
548	20240430	115500	5673840	10000	10000	10000	10000	0
549	20240430	115400	5673840	10000	10000	10000	10000	0
550	20240430	115300	5673840	10000	10000	10000	10000	0
551	20240430	115200	5673840	10000	10000	10000	10000	0
552	20240430	115100	5673840	10000	10000	10000	10000	0
553	20240430	115000	5673840	10000	10000	10000	10000	0
554	20240430	114900	5673840	10000	10000	10000	10000	0
555	20240430	114800	5673840	10000	10000	10000	10000	0
556	20240430	114700	5673840	10000	10000	10000	10000	0
557	20240430	114600	5673840	10000	10000	10000	10000	0
558	20240430	114500	5673840	10000	10000	10000	10000	0
559	20240430	114400	5673840	10000	10000	10000	10000	0
560	20240430	114300	5673840	10000	10000	10000	10000	0
561	20240430	114200	5673840	10000	10000	10000	10000	0
562	20240430	114100	5673840	10000	10000	10000	10000	0
563	20240430	114000	5673840	10000	10000	10000	10000	0
564	20240430	113900	5673840	10000	10000	10000	10000	0
565	20240430	113800	5673840	10000	10000	10000	10000	0
566	20240430	113700	5673840	10000	10000	10000	10000	0
567	20240430	113600	5673840	10000	10000	10000	10000	0
568	20240430	113500	5673840	10000	10000	10000	10000	0
569	20240430	113400	5673840	10000	10000	10000	10000	0
570	20240430	113300	5673840	10000	10000	10000	10000	0
571	20240430	113200	5673840	10000	10000	10000	10000	0
572	20240430	113100	5673840	10000	10000	10000	10000	0
573	20240430	113000	5673840	10000	10000	10000	10000	0
574	20240430	112900	5673840	10000	10000	10000	10000	0
575	20240430	112800	5673840	10000	10000	10000	10000	0
576	20240430	112700	5673840	10000	10000	10000	10000	0
577	20240430	112600	5673840	10000	10000	10000	10000	0
578	20240430	112500	5673840	10000	10000	10000	10000	0
579	20240430	112400	5673840	10000	10000	10000	10000	0
580	20240430	112300	5673840	10000	10000	10000	10000	0
581	20240430	112200	5673840	10000	10000	10000	10000	0
582	20240430	112100	5673840	10000	10000	10000	10000	0
583	20240430	112000	5673840	10000	10000	10000	10000	0
584	20240430	111900	5673840	10000	10000	10000	10000	0
585	20240430	111800	5673840	10000	10000	10000	10000	0
586	20240430	111700	5673840	10000	10000	10000	10000	0
587	20240430	111600	5673840	10000	10000	10000	10000	0
588	20240430	111500	5673840	10000	10000	10000	10000	0
589	20240430	111400	5673840	10000	10000	10000	10000	0
590	20240430	111300	5673840	10000	9990	10000	9990	207
591	20240430	111200	3605770	10000	10000	10000	10000	0
592	20240430	111100	3605770	10000	10000	10000	10000	0
593	20240430	111000	3605770	10000	10000	10000	10000	0
594	20240430	110900	3605770	10000	10000	10000	10000	0
595	20240430	110800	3605770	10000	10000	10000	10000	0
596	20240430	110700	3605770	10000	10000	10000	10000	0
597	20240430	110600	3605770	10000	10000	10000	10000	0
598	20240430	110500	3605770	10000	10000	10000	10000	0
599	20240430	110400	3605770	10000	10000	10000	10000	0
600	20240430	110300	3605770	10000	10000	10000	10000	0
601	20240430	110200	3605770	10000	10000	10000	10000	0
602	20240430	110100	3605770	10000	10000	10000	10000	0
603	20240430	110000	3605770	10000	10000	10000	10000	0
604	20240430	105900	3605770	10000	10000	10000	10000	0
605	20240430	105800	3605770	10000	10000	10000	10000	0
606	20240430	105700	3605770	10000	10000	10000	10000	0
607	20240430	105600	3605770	10000	10000	10000	10000	0
608	20240430	105500	3605770	10000	10000	10000	10000	0
609	20240430	105400	3605770	10000	10000	10000	10000	0
610	20240430	105300	3605770	10000	10000	10000	10000	0
611	20240430	105200	3605770	10000	10000	10000	10000	0
612	20240430	105100	3605770	10000	10000	10000	10000	0
613	20240430	105000	3605770	10000	10000	10000	10000	348
614	20240430	104900	125770	9800	9800	9800	9800	0
615	20240430	104800	125770	9800	9800	9800	9800	0
616	20240430	104700	125770	9800	9800	9800	9800	0
617	20240430	104600	125770	9800	9800	9800	9800	0
618	20240430	104500	125770	9800	9800	9800	9800	0
619	20240430	104400	125770	9800	9800	9800	9800	0
620	20240430	104300	125770	9800	9800	9800	9800	0
621	20240430	104200	125770	9800	9800	9800	9800	0
622	20240430	104100	125770	9800	9800	9800	9800	0
623	20240430	104000	125770	9800	9800	9800	9800	0
624	20240430	103900	125770	9800	9800	9800	9800	0
625	20240430	103800	125770	9800	9800	9800	9800	0
626	20240430	103700	125770	9800	9800	9800	9800	0
627	20240430	103600	125770	9800	9800	9800	9800	0
628	20240430	103500	125770	9800	9800	9800	9800	0
629	20240430	103400	125770	9800	9800	9800	9800	0
630	20240430	103300	125770	9800	9800	9800	9800	0
631	20240430	103200	125770	9800	9800	9800	9800	0
632	20240430	103100	125770	9800	9800	9800	9800	0
633	20240430	103000	125770	9800	9800	9800	9800	0
634	20240430	102900	125770	9800	9800	9800	9800	0
635	20240430	102800	125770	9800	9800	9800	9800	0
636	20240430	102700	125770	9800	9800	9800	9800	0
637	20240430	102600	125770	9800	9800	9800	9800	0
638	20240430	102500	125770	9800	9800	9800	9800	0
639	20240430	102400	125770	9800	9800	9800	9800	0
640	20240430	102300	125770	9800	9800	9800	9800	0
641	20240430	102200	125770	9800	9800	9800	9800	0
642	20240430	102100	125770	9800	9800	9800	9800	0
643	20240430	102000	125770	9800	9800	9800	9800	0
644	20240430	101900	125770	9800	9800	9800	9800	0
645	20240430	101800	125770	9800	9800	9800	9800	0
646	20240430	101700	125770	9800	9800	9800	9800	0
647	20240430	101600	125770	9800	9800	9800	9800	0
648	20240430	101500	125770	9800	9800	9800	9800	0
649	20240430	101400	125770	9800	9800	9800	9800	0
650	20240430	101300	125770	9800	9800	9800	9800	0
651	20240430	101200	125770	9800	9800	9800	9800	0
652	20240430	101100	125770	9800	9800	9800	9800	0
653	20240430	101000	125770	9800	9800	9800	9800	0
654	20240430	100900	125770	9800	9800	9800	9800	0
655	20240430	100800	125770	9800	9800	9800	9800	0
656	20240430	100700	125770	9800	9800	9800	9800	0
657	20240430	100600	125770	9800	9800	9800	9800	0
658	20240430	100500	125770	9800	9800	9800	9800	0
659	20240430	100400	125770	9800	9800	9800	9800	0
660	20240430	100300	125770	9800	9800	9800	9800	0
661	20240430	100200	125770	9800	9800	9800	9800	0
662	20240430	100100	125770	9800	9800	9800	9800	0
663	20240430	100000	125770	9800	9800	9800	9800	0
664	20240430	095900	125770	9800	9800	9800	9800	0
665	20240430	095800	125770	9800	9800	9800	9800	0
666	20240430	095700	125770	9800	9800	9800	9800	0
667	20240430	095600	125770	9800	9800	9800	9800	0
668	20240430	095500	125770	9800	9800	9800	9800	0
669	20240430	095400	125770	9800	9800	9800	9800	0
670	20240430	095300	125770	9800	9800	9800	9800	0
671	20240430	095200	125770	9800	9800	9800	9800	0
672	20240430	095100	125770	9800	9800	9800	9800	0
673	20240430	095000	125770	9800	9800	9800	9800	0
674	20240430	094900	125770	9800	9800	9800	9800	0
675	20240430	094800	125770	9800	9800	9800	9800	0
676	20240430	094700	125770	9800	9800	9800	9800	0
677	20240430	094600	125770	9800	9800	9800	9800	0
678	20240430	094500	125770	9800	9800	9800	9800	0
679	20240430	094400	125770	9800	9800	9800	9800	0
680	20240430	094300	125770	9800	9800	9800	9800	4
681	20240430	094200	86570	9800	9800	9800	9800	0
682	20240430	094100	86570	9800	9800	9800	9800	0
683	20240430	094000	86570	9800	9800	9800	9800	0
684	20240430	093900	86570	9800	9800	9800	9800	0
685	20240430	093800	86570	9800	9800	9800	9800	0
686	20240430	093700	86570	9800	9800	9800	9800	0
687	20240430	093600	86570	9800	9800	9800	9800	1
688	20240430	093500	76770	9600	9600	9600	9600	4
689	20240430	093400	38370	9600	9600	9600	9600	0
690	20240430	093300	38370	9600	9600	9600	9600	0
691	20240430	093200	38370	9600	9600	9600	9600	0
692	20240430	093100	38370	9600	9600	9600	9600	1
693	20240430	093000	28770	9590	9590	9590	9590	0
694	20240430	092900	28770	9590	9590	9590	9590	0
695	20240430	092800	28770	9590	9590	9590	9590	0
696	20240430	092700	28770	9590	9590	9590	9590	0
697	20240430	092600	28770	9590	9590	9590	9590	0
698	20240430	092500	28770	9590	9590	9590	9590	0
699	20240430	092400	28770	9590	9590	9590	9590	0
700	20240430	092300	28770	9590	9590	9590	9590	0
701	20240430	092200	28770	9590	9590	9590	9590	0
702	20240430	092100	28770	9590	9590	9590	9590	0
703	20240430	092000	28770	9590	9590	9590	9590	0
704	20240430	091900	28770	9590	9590	9590	9590	0
705	20240430	091800	28770	9590	9590	9590	9590	2
706	20240430	091700	9590	9590	9590	9590	9590	0
707	20240430	091600	9590	9590	9590	9590	9590	0
708	20240430	091500	9590	9590	9590	9590	9590	0
709	20240430	091400	9590	9590	9590	9590	9590	0
710	20240430	091300	9590	9590	9590	9590	9590	0
711	20240430	091200	9590	9590	9590	9590	9590	1
712	20240430	091100	0	9400	9400	9400	9400	0
713	20240430	091000	0	9400	9400	9400	9400	0
714	20240430	090900	0	9400	9400	9400	9400	0
715	20240430	090800	0	9400	9400	9400	9400	0
716	20240430	090700	0	9400	9400	9400	9400	0
717	20240430	090600	0	9400	9400	9400	9400	0
718	20240430	090500	0	9400	9400	9400	9400	0
719	20240430	090400	0	9400	9400	9400	9400	0
720	20240430	090300	0	9400	9400	9400	9400	0
721	20240430	090200	0	9400	9400	9400	9400	0
722	20240430	090100	0	9400	9400	9400	9400	0
723	20240430	090000	0	9400	9400	9400	9400	0