KissMeData/006570/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184800	15991610	2910	2910	2910	2910	145
3	20240430	184700	15991610	2910	2910	2910	2910	0
4	20240430	184600	15991610	2910	2910	2910	2910	0
5	20240430	184500	15991610	2910	2910	2910	2910	0
6	20240430	184400	15991610	2910	2910	2910	2910	0
7	20240430	184300	15991610	2910	2910	2910	2910	0
8	20240430	184200	15991610	2910	2910	2910	2910	0
9	20240430	184100	15991610	2910	2910	2910	2910	0
10	20240430	184000	15991610	2910	2910	2910	2910	0
11	20240430	183900	15991610	2910	2910	2910	2910	0
12	20240430	183800	15991610	2910	2910	2910	2910	0
13	20240430	183700	15991610	2910	2910	2910	2910	0
14	20240430	183600	15991610	2910	2910	2910	2910	0
15	20240430	183500	15991610	2910	2910	2910	2910	0
16	20240430	183400	15991610	2910	2910	2910	2910	0
17	20240430	183300	15991610	2910	2910	2910	2910	0
18	20240430	183200	15991610	2910	2910	2910	2910	0
19	20240430	183100	15991610	2910	2910	2910	2910	0
20	20240430	183000	15991610	2910	2910	2910	2910	0
21	20240430	182900	15991610	2910	2910	2910	2910	0
22	20240430	182800	15991610	2910	2910	2910	2910	0
23	20240430	182700	15991610	2910	2910	2910	2910	0
24	20240430	182600	15991610	2910	2910	2910	2910	0
25	20240430	182500	15991610	2910	2910	2910	2910	0
26	20240430	182400	15991610	2910	2910	2910	2910	0
27	20240430	182300	15991610	2910	2910	2910	2910	0
28	20240430	182200	15991610	2910	2910	2910	2910	0
29	20240430	182100	15991610	2910	2910	2910	2910	0
30	20240430	182000	15991610	2910	2910	2910	2910	0
31	20240430	181900	15991610	2910	2910	2910	2910	0
32	20240430	181800	15991610	2910	2910	2910	2910	145
33	20240430	181700	15991610	2910	2910	2910	2910	0
34	20240430	181600	15991610	2910	2910	2910	2910	0
35	20240430	181500	15991610	2910	2910	2910	2910	0
36	20240430	181400	15991610	2910	2910	2910	2910	0
37	20240430	181300	15991610	2910	2910	2910	2910	0
38	20240430	181200	15991610	2910	2910	2910	2910	0
39	20240430	181100	15991610	2910	2910	2910	2910	0
40	20240430	181000	15991610	2910	2910	2910	2910	0
41	20240430	180900	15991610	2910	2910	2910	2910	0
42	20240430	180800	15991610	2910	2910	2910	2910	0
43	20240430	180700	15991610	2910	2910	2910	2910	0
44	20240430	180600	15991610	2910	2910	2910	2910	0
45	20240430	180500	15991610	2910	2910	2910	2910	0
46	20240430	180400	15991610	2910	2910	2910	2910	0
47	20240430	180300	15991610	2910	2910	2910	2910	0
48	20240430	180200	15991610	2910	2910	2910	2910	0
49	20240430	180100	15991610	2910	2910	2910	2910	0
50	20240430	180000	15991610	2910	2910	2910	2910	0
51	20240430	175900	15991610	2910	2910	2910	2910	0
52	20240430	175800	15991610	2910	2910	2910	2910	0
53	20240430	175700	15991610	2910	2910	2910	2910	0
54	20240430	175600	15991610	2910	2910	2910	2910	0
55	20240430	175500	15991610	2910	2910	2910	2910	0
56	20240430	175400	15991610	2910	2910	2910	2910	0
57	20240430	175300	15991610	2910	2910	2910	2910	0
58	20240430	175200	15991610	2910	2910	2910	2910	0
59	20240430	175100	15991610	2910	2910	2910	2910	0
60	20240430	175000	15991610	2910	2910	2910	2910	0
61	20240430	174900	15991610	2910	2910	2910	2910	0
62	20240430	174800	15991610	2910	2910	2910	2910	145
63	20240430	174700	15991610	2910	2910	2910	2910	0
64	20240430	174600	15991610	2910	2910	2910	2910	0
65	20240430	174500	15991610	2910	2910	2910	2910	0
66	20240430	174400	15991610	2910	2910	2910	2910	0
67	20240430	174300	15991610	2910	2910	2910	2910	0
68	20240430	174200	15991610	2910	2910	2910	2910	0
69	20240430	174100	15991610	2910	2910	2910	2910	0
70	20240430	174000	15991610	2910	2910	2910	2910	0
71	20240430	173900	15991610	2910	2910	2910	2910	0
72	20240430	173800	15991610	2910	2910	2910	2910	0
73	20240430	173700	15991610	2910	2910	2910	2910	0
74	20240430	173600	15991610	2910	2910	2910	2910	0
75	20240430	173500	15991610	2910	2910	2910	2910	0
76	20240430	173400	15991610	2910	2910	2910	2910	0
77	20240430	173300	15991610	2910	2910	2910	2910	0
78	20240430	173200	15991610	2910	2910	2910	2910	0
79	20240430	173100	15991610	2910	2910	2910	2910	0
80	20240430	173000	15991610	2910	2910	2910	2910	0
81	20240430	172900	15991610	2910	2910	2910	2910	0
82	20240430	172800	15991610	2910	2910	2910	2910	0
83	20240430	172700	15991610	2910	2910	2910	2910	0
84	20240430	172600	15991610	2910	2910	2910	2910	0
85	20240430	172500	15991610	2910	2910	2910	2910	0
86	20240430	172400	15991610	2910	2910	2910	2910	0
87	20240430	172300	15991610	2910	2910	2910	2910	0
88	20240430	172200	15991610	2910	2910	2910	2910	0
89	20240430	172100	15991610	2910	2910	2910	2910	0
90	20240430	172000	15991610	2910	2910	2910	2910	0
91	20240430	171900	15991610	2910	2910	2910	2910	0
92	20240430	171800	15991610	2910	2910	2910	2910	145
93	20240430	171700	15991610	2910	2910	2910	2910	0
94	20240430	171600	15991610	2910	2910	2910	2910	0
95	20240430	171500	15991610	2910	2910	2910	2910	0
96	20240430	171400	15991610	2910	2910	2910	2910	0
97	20240430	171300	15991610	2910	2910	2910	2910	0
98	20240430	171200	15991610	2910	2910	2910	2910	0
99	20240430	171100	15991610	2910	2910	2910	2910	0
100	20240430	171000	15991610	2910	2910	2910	2910	0
101	20240430	170900	15991610	2910	2910	2910	2910	0
102	20240430	170800	15991610	2910	2910	2910	2910	0
103	20240430	170700	15991610	2910	2910	2910	2910	0
104	20240430	170600	15991610	2910	2910	2910	2910	0
105	20240430	170500	15991610	2910	2910	2910	2910	0
106	20240430	170400	15991610	2910	2910	2910	2910	0
107	20240430	170300	15991610	2910	2910	2910	2910	0
108	20240430	170200	15991610	2910	2910	2910	2910	0
109	20240430	170100	15991610	2910	2910	2910	2910	0
110	20240430	170000	15991610	2910	2910	2910	2910	0
111	20240430	165900	15991610	2910	2910	2910	2910	0
112	20240430	165800	15991610	2910	2910	2910	2910	0
113	20240430	165700	15991610	2910	2910	2910	2910	0
114	20240430	165600	15991610	2910	2910	2910	2910	0
115	20240430	165500	15991610	2910	2910	2910	2910	0
116	20240430	165400	15991610	2910	2910	2910	2910	0
117	20240430	165300	15991610	2910	2910	2910	2910	0
118	20240430	165200	15991610	2910	2910	2910	2910	0
119	20240430	165100	15991610	2910	2910	2910	2910	0
120	20240430	165000	15991610	2910	2910	2910	2910	0
121	20240430	164900	15991610	2910	2910	2910	2910	0
122	20240430	164800	15991610	2910	2910	2910	2910	145
123	20240430	164700	15991610	2910	2910	2910	2910	0
124	20240430	164600	15991610	2910	2910	2910	2910	0
125	20240430	164500	15991610	2910	2910	2910	2910	0
126	20240430	164400	15991610	2910	2910	2910	2910	0
127	20240430	164300	15991610	2910	2910	2910	2910	0
128	20240430	164200	15991610	2910	2910	2910	2910	0
129	20240430	164100	15991610	2910	2910	2910	2910	0
130	20240430	164000	15991610	2910	2910	2910	2910	0
131	20240430	163900	15991610	2910	2910	2910	2910	0
132	20240430	163800	15991610	2910	2910	2910	2910	0
133	20240430	163700	15991610	2910	2910	2910	2910	0
134	20240430	163600	15991610	2910	2910	2910	2910	0
135	20240430	163500	15991610	2910	2910	2910	2910	0
136	20240430	163400	15991610	2910	2910	2910	2910	0
137	20240430	163300	15991610	2910	2910	2910	2910	0
138	20240430	163200	15991610	2910	2910	2910	2910	0
139	20240430	163100	15991610	2910	2910	2910	2910	0
140	20240430	163000	15991610	2910	2910	2910	2910	0
141	20240430	162900	15991610	2910	2910	2910	2910	0
142	20240430	162800	15991610	2910	2910	2910	2910	0
143	20240430	162700	15991610	2910	2910	2910	2910	0
144	20240430	162600	15991610	2910	2910	2910	2910	0
145	20240430	162500	15991610	2910	2910	2910	2910	0
146	20240430	162400	15991610	2910	2910	2910	2910	0
147	20240430	162300	15991610	2910	2910	2910	2910	0
148	20240430	162200	15991610	2910	2910	2910	2910	0
149	20240430	162100	15991610	2910	2910	2910	2910	0
150	20240430	162000	15991610	2910	2910	2910	2910	0
151	20240430	161900	15991610	2910	2910	2910	2910	0
152	20240430	161800	15991610	2910	2910	2910	2910	145
153	20240430	161700	15991610	2910	2910	2910	2910	0
154	20240430	161600	15991610	2910	2910	2910	2910	0
155	20240430	161500	15991610	2910	2910	2910	2910	0
156	20240430	161400	15991610	2910	2910	2910	2910	0
157	20240430	161300	15991610	2910	2910	2910	2910	0
158	20240430	161200	15991610	2910	2910	2910	2910	0
159	20240430	161100	15991610	2910	2910	2910	2910	0
160	20240430	161000	15991610	2910	2910	2910	2910	0
161	20240430	160900	15991610	2910	2910	2910	2910	0
162	20240430	160800	15991610	2910	2910	2910	2910	0
163	20240430	160700	15991610	2910	2910	2910	2910	0
164	20240430	160600	15991610	2910	2910	2910	2910	0
165	20240430	160500	15991610	2910	2910	2910	2910	0
166	20240430	160400	15991610	2910	2910	2910	2910	0
167	20240430	160300	15991610	2910	2910	2910	2910	0
168	20240430	160200	15991610	2910	2910	2910	2910	0
169	20240430	160100	15991610	2910	2910	2910	2910	0
170	20240430	160000	15991610	2910	2910	2910	2910	0
171	20240430	155900	15991610	2910	2910	2910	2910	0
172	20240430	155800	15991610	2910	2910	2910	2910	0
173	20240430	155700	15991610	2910	2910	2910	2910	0
174	20240430	155600	15991610	2910	2910	2910	2910	0
175	20240430	155500	15991610	2910	2910	2910	2910	0
176	20240430	155400	15991610	2910	2910	2910	2910	0
177	20240430	155300	15991610	2910	2910	2910	2910	0
178	20240430	155200	15991610	2910	2910	2910	2910	0
179	20240430	155100	15991610	2910	2910	2910	2910	0
180	20240430	155000	15991610	2910	2910	2910	2910	0
181	20240430	154900	15991610	2910	2910	2910	2910	0
182	20240430	154800	15991610	2910	2910	2910	2910	145
183	20240430	154700	15991610	2910	2910	2910	2910	0
184	20240430	154600	15991610	2910	2910	2910	2910	0
185	20240430	154500	15991610	2910	2910	2910	2910	0
186	20240430	154400	15991610	2910	2910	2910	2910	0
187	20240430	154300	15991610	2910	2910	2910	2910	0
188	20240430	154200	15991610	2910	2910	2910	2910	0
189	20240430	154100	15991610	2910	2910	2910	2910	0
190	20240430	154000	15991610	2910	2910	2910	2910	0
191	20240430	153900	15991610	2910	2910	2910	2910	0
192	20240430	153800	15991610	2910	2910	2910	2910	0
193	20240430	153700	15991610	2910	2910	2910	2910	0
194	20240430	153600	15991610	2910	2910	2910	2910	0
195	20240430	153500	15991610	2910	2910	2910	2910	0
196	20240430	153400	15991610	2910	2910	2910	2910	0
197	20240430	153300	15991610	2910	2910	2910	2910	0
198	20240430	153200	15991610	2910	2910	2910	2910	0
199	20240430	153100	15991610	2910	2910	2910	2910	0
200	20240430	153000	15991610	2910	2910	2910	2910	145
201	20240430	152900	15569660	2905	2905	2905	2905	0
202	20240430	152800	15569660	2905	2905	2905	2905	0
203	20240430	152700	15569660	2905	2905	2905	2905	0
204	20240430	152600	15569660	2905	2905	2905	2905	0
205	20240430	152500	15569660	2905	2905	2905	2905	0
206	20240430	152400	15569660	2905	2905	2905	2905	0
207	20240430	152300	15569660	2905	2905	2905	2905	0
208	20240430	152200	15569660	2905	2905	2905	2905	0
209	20240430	152100	15569660	2905	2905	2905	2905	0
210	20240430	152000	15569660	2905	2905	2905	2905	0
211	20240430	151900	15569660	2905	2905	2905	2905	0
212	20240430	151800	15569660	2905	2905	2905	2905	0
213	20240430	151700	15569660	2905	2905	2905	2905	0
214	20240430	151600	15569660	2905	2905	2905	2905	110
215	20240430	151500	15250110	2905	2905	2905	2905	0
216	20240430	151400	15250110	2905	2905	2905	2905	51
217	20240430	151300	15101955	2920	2920	2920	2920	0
218	20240430	151200	15101955	2920	2920	2920	2920	0
219	20240430	151100	15101955	2920	2920	2920	2920	0
220	20240430	151000	15101955	2920	2920	2920	2920	0
221	20240430	150900	15101955	2920	2920	2920	2920	963
222	20240430	150800	12289995	2925	2925	2925	2925	0
223	20240430	150700	12289995	2925	2925	2925	2925	0
224	20240430	150600	12289995	2925	2925	2925	2925	0
225	20240430	150500	12289995	2925	2910	2925	2910	48
226	20240430	150400	12149795	2920	2920	2920	2920	0
227	20240430	150300	12149795	2920	2920	2920	2920	0
228	20240430	150200	12149795	2920	2920	2920	2920	0
229	20240430	150100	12149795	2920	2920	2920	2920	0
230	20240430	150000	12149795	2920	2920	2920	2920	0
231	20240430	145900	12149795	2920	2920	2920	2920	0
232	20240430	145800	12149795	2920	2920	2920	2920	0
233	20240430	145700	12149795	2920	2920	2920	2920	0
234	20240430	145600	12149795	2920	2920	2920	2920	0
235	20240430	145500	12149795	2920	2920	2920	2920	0
236	20240430	145400	12149795	2920	2920	2920	2920	0
237	20240430	145300	12149795	2920	2920	2920	2920	0
238	20240430	145200	12149795	2920	2920	2920	2920	0
239	20240430	145100	12149795	2920	2920	2920	2920	0
240	20240430	145000	12149795	2920	2920	2920	2920	0
241	20240430	144900	12149795	2920	2920	2920	2920	0
242	20240430	144800	12149795	2920	2920	2920	2920	0
243	20240430	144700	12149795	2920	2920	2920	2920	0
244	20240430	144600	12149795	2920	2920	2920	2920	0
245	20240430	144500	12149795	2920	2920	2920	2920	0
246	20240430	144400	12149795	2920	2920	2920	2920	0
247	20240430	144300	12149795	2920	2920	2920	2920	0
248	20240430	144200	12149795	2920	2920	2920	2920	0
249	20240430	144100	12149795	2920	2920	2920	2920	0
250	20240430	144000	12149795	2920	2920	2920	2920	0
251	20240430	143900	12149795	2920	2920	2920	2920	0
252	20240430	143800	12149795	2920	2920	2920	2920	0
253	20240430	143700	12149795	2920	2920	2920	2920	0
254	20240430	143600	12149795	2920	2920	2920	2920	0
255	20240430	143500	12149795	2920	2920	2920	2920	0
256	20240430	143400	12149795	2920	2920	2920	2920	0
257	20240430	143300	12149795	2920	2920	2920	2920	0
258	20240430	143200	12149795	2920	2920	2920	2920	0
259	20240430	143100	12149795	2920	2920	2920	2920	0
260	20240430	143000	12149795	2920	2920	2920	2920	0
261	20240430	142900	12149795	2920	2920	2920	2920	0
262	20240430	142800	12149795	2920	2920	2920	2920	0
263	20240430	142700	12149795	2920	2920	2920	2920	0
264	20240430	142600	12149795	2920	2920	2920	2920	0
265	20240430	142500	12149795	2920	2910	2920	2910	2
266	20240430	142400	12143965	2920	2920	2920	2920	0
267	20240430	142300	12143965	2920	2920	2920	2920	0
268	20240430	142200	12143965	2920	2920	2920	2920	0
269	20240430	142100	12143965	2920	2920	2920	2920	0
270	20240430	142000	12143965	2920	2920	2920	2920	0
271	20240430	141900	12143965	2920	2920	2920	2920	0
272	20240430	141800	12143965	2920	2920	2920	2920	0
273	20240430	141700	12143965	2920	2920	2920	2920	0
274	20240430	141600	12143965	2920	2920	2920	2920	0
275	20240430	141500	12143965	2920	2920	2920	2920	0
276	20240430	141400	12143965	2920	2920	2920	2920	0
277	20240430	141300	12143965	2920	2920	2920	2920	0
278	20240430	141200	12143965	2920	2920	2920	2920	0
279	20240430	141100	12143965	2920	2920	2920	2920	0
280	20240430	141000	12143965	2920	2920	2920	2920	0
281	20240430	140900	12143965	2920	2920	2920	2920	0
282	20240430	140800	12143965	2920	2910	2920	2910	2
283	20240430	140700	12138135	2920	2920	2920	2920	0
284	20240430	140600	12138135	2920	2920	2920	2920	0
285	20240430	140500	12138135	2920	2920	2920	2920	0
286	20240430	140400	12138135	2920	2920	2920	2920	0
287	20240430	140300	12138135	2920	2920	2920	2920	0
288	20240430	140200	12138135	2920	2920	2920	2920	0
289	20240430	140100	12138135	2920	2920	2920	2920	0
290	20240430	140000	12138135	2920	2920	2920	2920	0
291	20240430	135900	12138135	2920	2920	2920	2920	0
292	20240430	135800	12138135	2920	2920	2920	2920	0
293	20240430	135700	12138135	2920	2920	2920	2920	0
294	20240430	135600	12138135	2920	2920	2920	2920	0
295	20240430	135500	12138135	2920	2920	2920	2920	0
296	20240430	135400	12138135	2920	2920	2920	2920	0
297	20240430	135300	12138135	2920	2920	2920	2920	0
298	20240430	135200	12138135	2920	2920	2920	2920	0
299	20240430	135100	12138135	2920	2920	2920	2920	0
300	20240430	135000	12138135	2920	2920	2920	2920	0
301	20240430	134900	12138135	2920	2920	2920	2920	0
302	20240430	134800	12138135	2920	2920	2920	2920	0
303	20240430	134700	12138135	2920	2920	2920	2920	0
304	20240430	134600	12138135	2920	2920	2920	2920	0
305	20240430	134500	12138135	2920	2920	2920	2920	0
306	20240430	134400	12138135	2920	2920	2920	2920	0
307	20240430	134300	12138135	2920	2920	2920	2920	0
308	20240430	134200	12138135	2920	2920	2920	2920	0
309	20240430	134100	12138135	2920	2920	2920	2920	0
310	20240430	134000	12138135	2920	2920	2920	2920	0
311	20240430	133900	12138135	2920	2920	2920	2920	0
312	20240430	133800	12138135	2920	2920	2920	2920	0
313	20240430	133700	12138135	2920	2920	2920	2920	0
314	20240430	133600	12138135	2920	2920	2920	2920	0
315	20240430	133500	12138135	2920	2920	2920	2920	0
316	20240430	133400	12138135	2920	2920	2920	2920	0
317	20240430	133300	12138135	2920	2920	2920	2920	0
318	20240430	133200	12138135	2920	2920	2920	2920	0
319	20240430	133100	12138135	2920	2920	2920	2920	0
320	20240430	133000	12138135	2920	2920	2920	2920	0
321	20240430	132900	12138135	2920	2920	2920	2920	0
322	20240430	132800	12138135	2920	2920	2920	2920	0
323	20240430	132700	12138135	2920	2920	2920	2920	0
324	20240430	132600	12138135	2920	2920	2920	2920	0
325	20240430	132500	12138135	2920	2920	2920	2920	0
326	20240430	132400	12138135	2920	2920	2920	2920	0
327	20240430	132300	12138135	2920	2910	2920	2910	3
328	20240430	132200	12129385	2905	2905	2905	2905	0
329	20240430	132100	12129385	2905	2905	2905	2905	0
330	20240430	132000	12129385	2905	2905	2905	2905	0
331	20240430	131900	12129385	2905	2905	2905	2905	0
332	20240430	131800	12129385	2905	2905	2905	2905	0
333	20240430	131700	12129385	2905	2905	2905	2905	0
334	20240430	131600	12129385	2905	2905	2905	2905	0
335	20240430	131500	12129385	2905	2905	2905	2905	0
336	20240430	131400	12129385	2905	2905	2905	2905	0
337	20240430	131300	12129385	2905	2905	2905	2905	0
338	20240430	131200	12129385	2905	2905	2905	2905	0
339	20240430	131100	12129385	2905	2905	2905	2905	0
340	20240430	131000	12129385	2905	2905	2905	2905	0
341	20240430	130900	12129385	2905	2905	2905	2905	0
342	20240430	130800	12129385	2905	2905	2905	2905	0
343	20240430	130700	12129385	2905	2905	2905	2905	0
344	20240430	130600	12129385	2905	2905	2905	2905	0
345	20240430	130500	12129385	2905	2905	2905	2905	0
346	20240430	130400	12129385	2905	2905	2905	2905	0
347	20240430	130300	12129385	2905	2905	2905	2905	0
348	20240430	130200	12129385	2905	2905	2905	2905	0
349	20240430	130100	12129385	2905	2905	2905	2905	0
350	20240430	130000	12129385	2905	2905	2905	2905	0
351	20240430	125900	12129385	2905	2905	2905	2905	0
352	20240430	125800	12129385	2905	2905	2905	2905	0
353	20240430	125700	12129385	2905	2905	2905	2905	0
354	20240430	125600	12129385	2905	2905	2905	2905	0
355	20240430	125500	12129385	2905	2905	2905	2905	0
356	20240430	125400	12129385	2905	2905	2905	2905	0
357	20240430	125300	12129385	2905	2905	2905	2905	0
358	20240430	125200	12129385	2905	2905	2905	2905	0
359	20240430	125100	12129385	2905	2905	2905	2905	0
360	20240430	125000	12129385	2905	2905	2905	2905	0
361	20240430	124900	12129385	2905	2905	2905	2905	0
362	20240430	124800	12129385	2905	2905	2905	2905	0
363	20240430	124700	12129385	2905	2905	2905	2905	0
364	20240430	124600	12129385	2905	2905	2905	2905	0
365	20240430	124500	12129385	2905	2905	2905	2905	0
366	20240430	124400	12129385	2905	2905	2905	2905	0
367	20240430	124300	12129385	2905	2905	2905	2905	0
368	20240430	124200	12129385	2905	2905	2905	2905	0
369	20240430	124100	12129385	2905	2905	2905	2905	0
370	20240430	124000	12129385	2905	2905	2905	2905	0
371	20240430	123900	12129385	2905	2905	2905	2905	0
372	20240430	123800	12129385	2905	2905	2905	2905	0
373	20240430	123700	12129385	2905	2905	2905	2905	0
374	20240430	123600	12129385	2905	2905	2905	2905	0
375	20240430	123500	12129385	2905	2905	2905	2905	0
376	20240430	123400	12129385	2905	2905	2905	2905	0
377	20240430	123300	12129385	2905	2905	2905	2905	0
378	20240430	123200	12129385	2905	2905	2905	2905	0
379	20240430	123100	12129385	2905	2905	2905	2905	0
380	20240430	123000	12129385	2905	2905	2905	2905	0
381	20240430	122900	12129385	2905	2905	2905	2905	0
382	20240430	122800	12129385	2905	2905	2905	2905	0
383	20240430	122700	12129385	2905	2905	2905	2905	0
384	20240430	122600	12129385	2905	2905	2905	2905	0
385	20240430	122500	12129385	2905	2905	2905	2905	0
386	20240430	122400	12129385	2905	2905	2905	2905	0
387	20240430	122300	12129385	2905	2905	2905	2905	0
388	20240430	122200	12129385	2905	2905	2905	2905	0
389	20240430	122100	12129385	2905	2905	2905	2905	0
390	20240430	122000	12129385	2905	2905	2905	2905	0
391	20240430	121900	12129385	2905	2905	2905	2905	0
392	20240430	121800	12129385	2905	2905	2905	2905	0
393	20240430	121700	12129385	2905	2905	2905	2905	0
394	20240430	121600	12129385	2905	2905	2905	2905	0
395	20240430	121500	12129385	2905	2905	2905	2905	0
396	20240430	121400	12129385	2905	2925	2925	2905	3
397	20240430	121300	12120650	2925	2925	2925	2925	0
398	20240430	121200	12120650	2925	2910	2925	2910	2
399	20240430	121100	12114815	2925	2910	2925	2910	11
400	20240430	121000	12082655	2925	2925	2925	2925	0
401	20240430	120900	12082655	2925	2925	2925	2925	0
402	20240430	120800	12082655	2925	2925	2925	2925	0
403	20240430	120700	12082655	2925	2925	2925	2925	0
404	20240430	120600	12082655	2925	2925	2925	2925	0
405	20240430	120500	12082655	2925	2925	2925	2925	0
406	20240430	120400	12082655	2925	2925	2925	2925	0
407	20240430	120300	12082655	2925	2925	2925	2925	0
408	20240430	120200	12082655	2925	2925	2925	2925	0
409	20240430	120100	12082655	2925	2925	2925	2925	0
410	20240430	120000	12082655	2925	2925	2925	2925	0
411	20240430	115900	12082655	2925	2925	2925	2925	0
412	20240430	115800	12082655	2925	2925	2925	2925	0
413	20240430	115700	12082655	2925	2925	2925	2925	0
414	20240430	115600	12082655	2925	2925	2925	2925	0
415	20240430	115500	12082655	2925	2925	2925	2925	0
416	20240430	115400	12082655	2925	2925	2925	2925	0
417	20240430	115300	12082655	2925	2925	2925	2925	0
418	20240430	115200	12082655	2925	2905	2925	2905	8
419	20240430	115100	12059335	2925	2925	2925	2925	0
420	20240430	115000	12059335	2925	2925	2925	2925	0
421	20240430	114900	12059335	2925	2925	2925	2925	0
422	20240430	114800	12059335	2925	2925	2925	2925	0
423	20240430	114700	12059335	2925	2925	2925	2925	0
424	20240430	114600	12059335	2925	2925	2925	2925	0
425	20240430	114500	12059335	2925	2925	2925	2925	0
426	20240430	114400	12059335	2925	2905	2925	2905	5
427	20240430	114300	12044730	2925	2925	2925	2925	0
428	20240430	114200	12044730	2925	2925	2925	2925	0
429	20240430	114100	12044730	2925	2925	2925	2925	0
430	20240430	114000	12044730	2925	2925	2925	2925	0
431	20240430	113900	12044730	2925	2925	2925	2925	0
432	20240430	113800	12044730	2925	2925	2925	2925	0
433	20240430	113700	12044730	2925	2925	2925	2925	0
434	20240430	113600	12044730	2925	2925	2925	2925	0
435	20240430	113500	12044730	2925	2925	2925	2925	0
436	20240430	113400	12044730	2925	2925	2925	2925	0
437	20240430	113300	12044730	2925	2925	2925	2925	0
438	20240430	113200	12044730	2925	2925	2925	2925	0
439	20240430	113100	12044730	2925	2925	2925	2925	0
440	20240430	113000	12044730	2925	2925	2925	2925	0
441	20240430	112900	12044730	2925	2925	2925	2925	0
442	20240430	112800	12044730	2925	2925	2925	2925	0
443	20240430	112700	12044730	2925	2925	2925	2925	0
444	20240430	112600	12044730	2925	2925	2925	2925	0
445	20240430	112500	12044730	2925	2925	2925	2925	0
446	20240430	112400	12044730	2925	2925	2925	2925	0
447	20240430	112300	12044730	2925	2925	2925	2925	0
448	20240430	112200	12044730	2925	2925	2925	2925	0
449	20240430	112100	12044730	2925	2925	2925	2925	0
450	20240430	112000	12044730	2925	2925	2925	2925	0
451	20240430	111900	12044730	2925	2925	2925	2925	0
452	20240430	111800	12044730	2925	2925	2925	2925	0
453	20240430	111700	12044730	2925	2925	2925	2925	0
454	20240430	111600	12044730	2925	2925	2925	2925	0
455	20240430	111500	12044730	2925	2925	2925	2925	0
456	20240430	111400	12044730	2925	2925	2925	2925	0
457	20240430	111300	12044730	2925	2925	2925	2925	0
458	20240430	111200	12044730	2925	2905	2925	2905	2
459	20240430	111100	12038900	2925	2925	2925	2925	0
460	20240430	111000	12038900	2925	2890	2925	2890	152
461	20240430	110900	11599575	2885	2885	2885	2885	0
462	20240430	110800	11599575	2885	2885	2885	2885	0
463	20240430	110700	11599575	2885	2885	2885	2885	94
464	20240430	110600	11328385	2885	2885	2885	2885	600
465	20240430	110500	9597385	2890	2890	2890	2890	0
466	20240430	110400	9597385	2890	2890	2890	2890	0
467	20240430	110300	9597385	2890	2890	2890	2890	1
468	20240430	110200	9594495	2885	2885	2885	2885	581
469	20240430	110100	7918310	2880	2915	2915	2880	2004
470	20240430	110000	2101495	2925	2925	2925	2925	0
471	20240430	105900	2101495	2925	2925	2925	2925	0
472	20240430	105800	2101495	2925	2925	2925	2925	0
473	20240430	105700	2101495	2925	2925	2925	2925	0
474	20240430	105600	2101495	2925	2925	2925	2925	0
475	20240430	105500	2101495	2925	2925	2925	2925	0
476	20240430	105400	2101495	2925	2925	2925	2925	0
477	20240430	105300	2101495	2925	2925	2925	2925	0
478	20240430	105200	2101495	2925	2925	2925	2925	15
479	20240430	105100	2057620	2930	2930	2930	2930	0
480	20240430	105000	2057620	2930	2930	2930	2930	0
481	20240430	104900	2057620	2930	2930	2930	2930	0
482	20240430	104800	2057620	2930	2930	2930	2930	0
483	20240430	104700	2057620	2930	2930	2930	2930	0
484	20240430	104600	2057620	2930	2930	2930	2930	0
485	20240430	104500	2057620	2930	2930	2930	2930	0
486	20240430	104400	2057620	2930	2930	2930	2930	0
487	20240430	104300	2057620	2930	2930	2930	2930	0
488	20240430	104200	2057620	2930	2930	2930	2930	0
489	20240430	104100	2057620	2930	2930	2930	2930	0
490	20240430	104000	2057620	2930	2930	2930	2930	0
491	20240430	103900	2057620	2930	2930	2930	2930	0
492	20240430	103800	2057620	2930	2930	2930	2930	0
493	20240430	103700	2057620	2930	2930	2930	2930	0
494	20240430	103600	2057620	2930	2930	2930	2930	0
495	20240430	103500	2057620	2930	2930	2930	2930	0
496	20240430	103400	2057620	2930	2930	2930	2930	0
497	20240430	103300	2057620	2930	2930	2930	2930	0
498	20240430	103200	2057620	2930	2930	2930	2930	0
499	20240430	103100	2057620	2930	2930	2930	2930	0
500	20240430	103000	2057620	2930	2930	2930	2930	0
501	20240430	102900	2057620	2930	2930	2930	2930	0
502	20240430	102800	2057620	2930	2930	2930	2930	0
503	20240430	102700	2057620	2930	2930	2930	2930	0
504	20240430	102600	2057620	2930	2930	2930	2930	0
505	20240430	102500	2057620	2930	2930	2930	2930	0
506	20240430	102400	2057620	2930	2930	2930	2930	0
507	20240430	102300	2057620	2930	2930	2930	2930	0
508	20240430	102200	2057620	2930	2930	2930	2930	0
509	20240430	102100	2057620	2930	2930	2930	2930	0
510	20240430	102000	2057620	2930	2930	2930	2930	0
511	20240430	101900	2057620	2930	2930	2930	2930	10
512	20240430	101800	2028320	2935	2935	2935	2935	0
513	20240430	101700	2028320	2935	2935	2935	2935	0
514	20240430	101600	2028320	2935	2935	2935	2935	0
515	20240430	101500	2028320	2935	2935	2935	2935	0
516	20240430	101400	2028320	2935	2935	2935	2935	0
517	20240430	101300	2028320	2935	2935	2935	2935	0
518	20240430	101200	2028320	2935	2935	2935	2935	0
519	20240430	101100	2028320	2935	2935	2935	2935	0
520	20240430	101000	2028320	2935	2935	2935	2935	0
521	20240430	100900	2028320	2935	2935	2935	2935	0
522	20240430	100800	2028320	2935	2935	2935	2935	0
523	20240430	100700	2028320	2935	2935	2935	2935	0
524	20240430	100600	2028320	2935	2935	2935	2935	0
525	20240430	100500	2028320	2935	2935	2935	2935	0
526	20240430	100400	2028320	2935	2935	2935	2935	0
527	20240430	100300	2028320	2935	2935	2935	2935	0
528	20240430	100200	2028320	2935	2935	2935	2935	0
529	20240430	100100	2028320	2935	2935	2935	2935	0
530	20240430	100000	2028320	2935	2935	2935	2935	0
531	20240430	095900	2028320	2935	2935	2935	2935	0
532	20240430	095800	2028320	2935	2935	2935	2935	0
533	20240430	095700	2028320	2935	2935	2935	2935	0
534	20240430	095600	2028320	2935	2935	2935	2935	0
535	20240430	095500	2028320	2935	2935	2935	2935	0
536	20240430	095400	2028320	2935	2935	2935	2935	0
537	20240430	095300	2028320	2935	2935	2935	2935	0
538	20240430	095200	2028320	2935	2935	2935	2935	0
539	20240430	095100	2028320	2935	2935	2935	2935	0
540	20240430	095000	2028320	2935	2935	2935	2935	0
541	20240430	094900	2028320	2935	2935	2935	2935	0
542	20240430	094800	2028320	2935	2935	2935	2935	0
543	20240430	094700	2028320	2935	2935	2935	2935	0
544	20240430	094600	2028320	2935	2935	2935	2935	0
545	20240430	094500	2028320	2935	2935	2935	2935	0
546	20240430	094400	2028320	2935	2935	2935	2935	0
547	20240430	094300	2028320	2935	2935	2935	2935	0
548	20240430	094200	2028320	2935	2935	2935	2935	0
549	20240430	094100	2028320	2935	2935	2935	2935	0
550	20240430	094000	2028320	2935	2935	2935	2935	0
551	20240430	093900	2028320	2935	2935	2935	2935	0
552	20240430	093800	2028320	2935	2935	2935	2935	3
553	20240430	093700	2019515	2945	2945	2945	2945	0
554	20240430	093600	2019515	2945	2945	2945	2945	0
555	20240430	093500	2019515	2945	2945	2945	2945	0
556	20240430	093400	2019515	2945	2945	2945	2945	0
557	20240430	093300	2019515	2945	2945	2945	2945	0
558	20240430	093200	2019515	2945	2945	2945	2945	0
559	20240430	093100	2019515	2945	2945	2945	2945	0
560	20240430	093000	2019515	2945	2945	2945	2945	0
561	20240430	092900	2019515	2945	2950	2950	2945	500
562	20240430	092800	546795	2985	2985	2985	2985	0
563	20240430	092700	546795	2985	2985	2985	2985	0
564	20240430	092600	546795	2985	2985	2985	2985	0
565	20240430	092500	546795	2985	2985	2985	2985	0
566	20240430	092400	546795	2985	2985	2985	2985	0
567	20240430	092300	546795	2985	2985	2985	2985	0
568	20240430	092200	546795	2985	2985	2985	2985	0
569	20240430	092100	546795	2985	2985	2985	2985	0
570	20240430	092000	546795	2985	2985	2985	2985	0
571	20240430	091900	546795	2985	2985	2985	2985	0
572	20240430	091800	546795	2985	2970	2985	2970	10
573	20240430	091700	516960	2985	2985	2985	2985	0
574	20240430	091600	516960	2985	2985	2985	2985	0
575	20240430	091500	516960	2985	2970	2985	2970	11
576	20240430	091400	484195	2980	2980	2980	2980	0
577	20240430	091300	484195	2980	2950	2980	2950	90
578	20240430	091200	217565	2960	2960	2960	2960	0
579	20240430	091100	217565	2960	2960	2960	2960	0
580	20240430	091000	217565	2960	2950	2960	2950	30
581	20240430	090900	128775	2930	2930	2930	2930	1
582	20240430	090800	125845	2960	2960	2960	2960	0
583	20240430	090700	125845	2960	2960	2960	2960	0
584	20240430	090600	125845	2960	2960	2960	2960	0
585	20240430	090500	125845	2960	2930	2960	2930	2
586	20240430	090400	119955	2925	2925	2925	2925	0
587	20240430	090300	119955	2925	2925	2925	2925	40
588	20240430	090200	2955	2955	2955	2955	2955	0
589	20240430	090100	2955	2955	2955	2955	2955	0
590	20240430	090000	2955	2955	2955	2955	2955	1