KissMeData/046440/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	192900	146900410	5030	5030	5030	5030	1734
3	20240424	192800	146900410	5030	5030	5030	5030	0
4	20240424	192700	146900410	5030	5030	5030	5030	0
5	20240424	192600	146900410	5030	5030	5030	5030	0
6	20240424	192500	146900410	5030	5030	5030	5030	0
7	20240424	192400	146900410	5030	5030	5030	5030	0
8	20240424	192300	146900410	5030	5030	5030	5030	0
9	20240424	192200	146900410	5030	5030	5030	5030	0
10	20240424	192100	146900410	5030	5030	5030	5030	0
11	20240424	192000	146900410	5030	5030	5030	5030	0
12	20240424	191900	146900410	5030	5030	5030	5030	0
13	20240424	191800	146900410	5030	5030	5030	5030	0
14	20240424	191700	146900410	5030	5030	5030	5030	0
15	20240424	191600	146900410	5030	5030	5030	5030	0
16	20240424	191500	146900410	5030	5030	5030	5030	0
17	20240424	191400	146900410	5030	5030	5030	5030	0
18	20240424	191300	146900410	5030	5030	5030	5030	0
19	20240424	191200	146900410	5030	5030	5030	5030	0
20	20240424	191100	146900410	5030	5030	5030	5030	0
21	20240424	191000	146900410	5030	5030	5030	5030	0
22	20240424	190900	146900410	5030	5030	5030	5030	0
23	20240424	190800	146900410	5030	5030	5030	5030	0
24	20240424	190700	146900410	5030	5030	5030	5030	0
25	20240424	190600	146900410	5030	5030	5030	5030	0
26	20240424	190500	146900410	5030	5030	5030	5030	0
27	20240424	190400	146900410	5030	5030	5030	5030	0
28	20240424	190300	146900410	5030	5030	5030	5030	0
29	20240424	190200	146900410	5030	5030	5030	5030	0
30	20240424	190100	146900410	5030	5030	5030	5030	0
31	20240424	190000	146900410	5030	5030	5030	5030	0
32	20240424	185900	146900410	5030	5030	5030	5030	1734
33	20240424	185800	146900410	5030	5030	5030	5030	0
34	20240424	185700	146900410	5030	5030	5030	5030	0
35	20240424	185600	146900410	5030	5030	5030	5030	0
36	20240424	185500	146900410	5030	5030	5030	5030	0
37	20240424	185400	146900410	5030	5030	5030	5030	0
38	20240424	185300	146900410	5030	5030	5030	5030	0
39	20240424	185200	146900410	5030	5030	5030	5030	0
40	20240424	185100	146900410	5030	5030	5030	5030	0
41	20240424	185000	146900410	5030	5030	5030	5030	0
42	20240424	184900	146900410	5030	5030	5030	5030	0
43	20240424	184800	146900410	5030	5030	5030	5030	0
44	20240424	184700	146900410	5030	5030	5030	5030	0
45	20240424	184600	146900410	5030	5030	5030	5030	0
46	20240424	184500	146900410	5030	5030	5030	5030	0
47	20240424	184400	146900410	5030	5030	5030	5030	0
48	20240424	184300	146900410	5030	5030	5030	5030	0
49	20240424	184200	146900410	5030	5030	5030	5030	0
50	20240424	184100	146900410	5030	5030	5030	5030	0
51	20240424	184000	146900410	5030	5030	5030	5030	0
52	20240424	183900	146900410	5030	5030	5030	5030	0
53	20240424	183800	146900410	5030	5030	5030	5030	0
54	20240424	183700	146900410	5030	5030	5030	5030	0
55	20240424	183600	146900410	5030	5030	5030	5030	0
56	20240424	183500	146900410	5030	5030	5030	5030	0
57	20240424	183400	146900410	5030	5030	5030	5030	0
58	20240424	183300	146900410	5030	5030	5030	5030	0
59	20240424	183200	146900410	5030	5030	5030	5030	0
60	20240424	183100	146900410	5030	5030	5030	5030	0
61	20240424	183000	146900410	5030	5030	5030	5030	0
62	20240424	182900	146900410	5030	5030	5030	5030	1734
63	20240424	182800	146900410	5030	5030	5030	5030	0
64	20240424	182700	146900410	5030	5030	5030	5030	0
65	20240424	182600	146900410	5030	5030	5030	5030	0
66	20240424	182500	146900410	5030	5030	5030	5030	0
67	20240424	182400	146900410	5030	5030	5030	5030	0
68	20240424	182300	146900410	5030	5030	5030	5030	0
69	20240424	182200	146900410	5030	5030	5030	5030	0
70	20240424	182100	146900410	5030	5030	5030	5030	0
71	20240424	182000	146900410	5030	5030	5030	5030	0
72	20240424	181900	146900410	5030	5030	5030	5030	0
73	20240424	181800	146900410	5030	5030	5030	5030	0
74	20240424	181700	146900410	5030	5030	5030	5030	0
75	20240424	181600	146900410	5030	5030	5030	5030	0
76	20240424	181500	146900410	5030	5030	5030	5030	0
77	20240424	181400	146900410	5030	5030	5030	5030	0
78	20240424	181300	146900410	5030	5030	5030	5030	0
79	20240424	181200	146900410	5030	5030	5030	5030	0
80	20240424	181100	146900410	5030	5030	5030	5030	0
81	20240424	181000	146900410	5030	5030	5030	5030	0
82	20240424	180900	146900410	5030	5030	5030	5030	0
83	20240424	180800	146900410	5030	5030	5030	5030	0
84	20240424	180700	146900410	5030	5030	5030	5030	0
85	20240424	180600	146900410	5030	5030	5030	5030	0
86	20240424	180500	146900410	5030	5030	5030	5030	0
87	20240424	180400	146900410	5030	5030	5030	5030	0
88	20240424	180300	146900410	5030	5030	5030	5030	0
89	20240424	180200	146900410	5030	5030	5030	5030	0
90	20240424	180100	146900410	5030	5030	5030	5030	0
91	20240424	180000	146900410	5030	5030	5030	5030	0
92	20240424	175900	146900410	5030	5030	5030	5030	1734
93	20240424	175800	146900410	5030	5030	5030	5030	0
94	20240424	175700	146900410	5030	5030	5030	5030	0
95	20240424	175600	146900410	5030	5030	5030	5030	0
96	20240424	175500	146900410	5030	5030	5030	5030	0
97	20240424	175400	146900410	5030	5030	5030	5030	0
98	20240424	175300	146900410	5030	5030	5030	5030	0
99	20240424	175200	146900410	5030	5030	5030	5030	0
100	20240424	175100	146900410	5030	5030	5030	5030	0
101	20240424	175000	146900410	5030	5030	5030	5030	0
102	20240424	174900	146900410	5030	5030	5030	5030	0
103	20240424	174800	146900410	5030	5030	5030	5030	0
104	20240424	174700	146900410	5030	5030	5030	5030	0
105	20240424	174600	146900410	5030	5030	5030	5030	0
106	20240424	174500	146900410	5030	5030	5030	5030	0
107	20240424	174400	146900410	5030	5030	5030	5030	0
108	20240424	174300	146900410	5030	5030	5030	5030	0
109	20240424	174200	146900410	5030	5030	5030	5030	0
110	20240424	174100	146900410	5030	5030	5030	5030	0
111	20240424	174000	146900410	5030	5030	5030	5030	0
112	20240424	173900	146900410	5030	5030	5030	5030	0
113	20240424	173800	146900410	5030	5030	5030	5030	0
114	20240424	173700	146900410	5030	5030	5030	5030	0
115	20240424	173600	146900410	5030	5030	5030	5030	0
116	20240424	173500	146900410	5030	5030	5030	5030	0
117	20240424	173400	146900410	5030	5030	5030	5030	0
118	20240424	173300	146900410	5030	5030	5030	5030	0
119	20240424	173200	146900410	5030	5030	5030	5030	0
120	20240424	173100	146900410	5030	5030	5030	5030	0
121	20240424	173000	146900410	5030	5030	5030	5030	0
122	20240424	172900	146900410	5030	5030	5030	5030	1734
123	20240424	172800	146900410	5030	5030	5030	5030	0
124	20240424	172700	146900410	5030	5030	5030	5030	0
125	20240424	172600	146900410	5030	5030	5030	5030	0
126	20240424	172500	146900410	5030	5030	5030	5030	0
127	20240424	172400	146900410	5030	5030	5030	5030	0
128	20240424	172300	146900410	5030	5030	5030	5030	0
129	20240424	172200	146900410	5030	5030	5030	5030	0
130	20240424	172100	146900410	5030	5030	5030	5030	0
131	20240424	172000	146900410	5030	5030	5030	5030	0
132	20240424	171900	146900410	5030	5030	5030	5030	0
133	20240424	171800	146900410	5030	5030	5030	5030	0
134	20240424	171700	146900410	5030	5030	5030	5030	0
135	20240424	171600	146900410	5030	5030	5030	5030	0
136	20240424	171500	146900410	5030	5030	5030	5030	0
137	20240424	171400	146900410	5030	5030	5030	5030	0
138	20240424	171300	146900410	5030	5030	5030	5030	0
139	20240424	171200	146900410	5030	5030	5030	5030	0
140	20240424	171100	146900410	5030	5030	5030	5030	0
141	20240424	171000	146900410	5030	5030	5030	5030	0
142	20240424	170900	146900410	5030	5030	5030	5030	0
143	20240424	170800	146900410	5030	5030	5030	5030	0
144	20240424	170700	146900410	5030	5030	5030	5030	0
145	20240424	170600	146900410	5030	5030	5030	5030	0
146	20240424	170500	146900410	5030	5030	5030	5030	0
147	20240424	170400	146900410	5030	5030	5030	5030	0
148	20240424	170300	146900410	5030	5030	5030	5030	0
149	20240424	170200	146900410	5030	5030	5030	5030	0
150	20240424	170100	146900410	5030	5030	5030	5030	0
151	20240424	170000	146900410	5030	5030	5030	5030	0
152	20240424	165900	146900410	5030	5030	5030	5030	1734
153	20240424	165800	146900410	5030	5030	5030	5030	0
154	20240424	165700	146900410	5030	5030	5030	5030	0
155	20240424	165600	146900410	5030	5030	5030	5030	0
156	20240424	165500	146900410	5030	5030	5030	5030	0
157	20240424	165400	146900410	5030	5030	5030	5030	0
158	20240424	165300	146900410	5030	5030	5030	5030	0
159	20240424	165200	146900410	5030	5030	5030	5030	0
160	20240424	165100	146900410	5030	5030	5030	5030	0
161	20240424	165000	146900410	5030	5030	5030	5030	0
162	20240424	164900	146900410	5030	5030	5030	5030	0
163	20240424	164800	146900410	5030	5030	5030	5030	0
164	20240424	164700	146900410	5030	5030	5030	5030	0
165	20240424	164600	146900410	5030	5030	5030	5030	0
166	20240424	164500	146900410	5030	5030	5030	5030	0
167	20240424	164400	146900410	5030	5030	5030	5030	0
168	20240424	164300	146900410	5030	5030	5030	5030	0
169	20240424	164200	146900410	5030	5030	5030	5030	0
170	20240424	164100	146900410	5030	5030	5030	5030	0
171	20240424	164000	146900410	5030	5030	5030	5030	0
172	20240424	163900	146900410	5030	5030	5030	5030	0
173	20240424	163800	146900410	5030	5030	5030	5030	0
174	20240424	163700	146900410	5030	5030	5030	5030	0
175	20240424	163600	146900410	5030	5030	5030	5030	0
176	20240424	163500	146900410	5030	5030	5030	5030	0
177	20240424	163400	146900410	5030	5030	5030	5030	0
178	20240424	163300	146900410	5030	5030	5030	5030	0
179	20240424	163200	146900410	5030	5030	5030	5030	0
180	20240424	163100	146900410	5030	5030	5030	5030	0
181	20240424	163000	146900410	5030	5030	5030	5030	0
182	20240424	162900	146900410	5030	5030	5030	5030	1734
183	20240424	162800	146900410	5030	5030	5030	5030	0
184	20240424	162700	146900410	5030	5030	5030	5030	0
185	20240424	162600	146900410	5030	5030	5030	5030	0
186	20240424	162500	146900410	5030	5030	5030	5030	0
187	20240424	162400	146900410	5030	5030	5030	5030	0
188	20240424	162300	146900410	5030	5030	5030	5030	0
189	20240424	162200	146900410	5030	5030	5030	5030	0
190	20240424	162100	146900410	5030	5030	5030	5030	0
191	20240424	162000	146900410	5030	5030	5030	5030	0
192	20240424	161900	146900410	5030	5030	5030	5030	0
193	20240424	161800	146900410	5030	5030	5030	5030	0
194	20240424	161700	146900410	5030	5030	5030	5030	0
195	20240424	161600	146900410	5030	5030	5030	5030	0
196	20240424	161500	146900410	5030	5030	5030	5030	0
197	20240424	161400	146900410	5030	5030	5030	5030	0
198	20240424	161300	146900410	5030	5030	5030	5030	0
199	20240424	161200	146900410	5030	5030	5030	5030	0
200	20240424	161100	146900410	5030	5030	5030	5030	0
201	20240424	161000	146900410	5030	5030	5030	5030	0
202	20240424	160900	146900410	5030	5030	5030	5030	0
203	20240424	160800	146900410	5030	5030	5030	5030	0
204	20240424	160700	146900410	5030	5030	5030	5030	0
205	20240424	160600	146900410	5030	5030	5030	5030	0
206	20240424	160500	146900410	5030	5030	5030	5030	0
207	20240424	160400	146900410	5030	5030	5030	5030	0
208	20240424	160300	146900410	5030	5030	5030	5030	0
209	20240424	160200	146900410	5030	5030	5030	5030	0
210	20240424	160100	146900410	5030	5030	5030	5030	0
211	20240424	160000	146900410	5030	5030	5030	5030	0
212	20240424	155900	146900410	5030	5030	5030	5030	1734
213	20240424	155800	146900410	5030	5030	5030	5030	0
214	20240424	155700	146900410	5030	5030	5030	5030	0
215	20240424	155600	146900410	5030	5030	5030	5030	0
216	20240424	155500	146900410	5030	5030	5030	5030	0
217	20240424	155400	146900410	5030	5030	5030	5030	0
218	20240424	155300	146900410	5030	5030	5030	5030	0
219	20240424	155200	146900410	5030	5030	5030	5030	0
220	20240424	155100	146900410	5030	5030	5030	5030	0
221	20240424	155000	146900410	5030	5030	5030	5030	0
222	20240424	154900	146900410	5030	5030	5030	5030	0
223	20240424	154800	146900410	5030	5030	5030	5030	0
224	20240424	154700	146900410	5030	5030	5030	5030	0
225	20240424	154600	146900410	5030	5030	5030	5030	0
226	20240424	154500	146900410	5030	5030	5030	5030	0
227	20240424	154400	146900410	5030	5030	5030	5030	0
228	20240424	154300	146900410	5030	5030	5030	5030	0
229	20240424	154200	146900410	5030	5030	5030	5030	0
230	20240424	154100	146900410	5030	5030	5030	5030	0
231	20240424	154000	146900410	5030	5030	5030	5030	0
232	20240424	153900	146900410	5030	5030	5030	5030	0
233	20240424	153800	146900410	5030	5030	5030	5030	0
234	20240424	153700	146900410	5030	5030	5030	5030	0
235	20240424	153600	146900410	5030	5030	5030	5030	0
236	20240424	153500	146900410	5030	5030	5030	5030	0
237	20240424	153400	146900410	5030	5030	5030	5030	0
238	20240424	153300	146900410	5030	5030	5030	5030	0
239	20240424	153200	146900410	5030	5030	5030	5030	0
240	20240424	153100	146900410	5030	5030	5030	5030	0
241	20240424	153000	146900410	5030	5030	5030	5030	1734
242	20240424	152900	138178390	5020	5020	5020	5020	0
243	20240424	152800	138178390	5020	5020	5020	5020	0
244	20240424	152700	138178390	5020	5020	5020	5020	0
245	20240424	152600	138178390	5020	5020	5020	5020	0
246	20240424	152500	138178390	5020	5020	5020	5020	0
247	20240424	152400	138178390	5020	5020	5020	5020	0
248	20240424	152300	138178390	5020	5020	5020	5020	0
249	20240424	152200	138178390	5020	5020	5020	5020	0
250	20240424	152100	138178390	5020	5020	5020	5020	0
251	20240424	152000	138178390	5020	5020	5020	5020	0
252	20240424	151900	138178390	5020	5020	5020	5010	108
253	20240424	151800	137637230	5020	5020	5020	5020	2
254	20240424	151700	137627190	5020	5020	5020	5020	6
255	20240424	151600	137597070	5020	5010	5020	5010	11
256	20240424	151500	137541920	5030	5030	5030	5030	0
257	20240424	151400	137541920	5030	5030	5030	5030	0
258	20240424	151300	137541920	5030	5030	5030	5030	0
259	20240424	151200	137541920	5030	5030	5030	5030	0
260	20240424	151100	137541920	5030	5030	5030	5030	0
261	20240424	151000	137541920	5030	5030	5030	5010	3
262	20240424	150900	137526850	5010	5010	5010	5010	0
263	20240424	150800	137526850	5010	5010	5010	5010	202
264	20240424	150700	136514830	5030	5030	5030	5030	0
265	20240424	150600	136514830	5030	5020	5030	5020	106
266	20240424	150500	135982690	5020	5030	5030	5020	13
267	20240424	150400	135917420	5020	5020	5020	5020	44
268	20240424	150300	135696540	5020	5020	5020	5020	50
269	20240424	150200	135445540	5030	5030	5030	5020	7
270	20240424	150100	135410380	5020	5020	5020	5020	0
271	20240424	150000	135410380	5020	5020	5020	5020	1527
272	20240424	145900	127744840	5030	5030	5030	5030	1
273	20240424	145800	127739810	5020	5020	5020	5020	0
274	20240424	145700	127739810	5020	5020	5020	5020	0
275	20240424	145600	127739810	5020	5020	5020	5020	127
276	20240424	145500	127102270	5030	5030	5030	5030	0
277	20240424	145400	127102270	5030	5030	5030	5030	5
278	20240424	145300	127077120	5030	5030	5030	5030	0
279	20240424	145200	127077120	5030	5030	5030	5030	0
280	20240424	145100	127077120	5030	5030	5030	5030	0
281	20240424	145000	127077120	5030	5030	5030	5030	0
282	20240424	144900	127077120	5030	5030	5030	5030	0
283	20240424	144800	127077120	5030	5030	5030	5030	0
284	20240424	144700	127077120	5030	5030	5030	5030	0
285	20240424	144600	127077120	5030	5030	5030	5030	0
286	20240424	144500	127077120	5030	5030	5030	5030	0
287	20240424	144400	127077120	5030	5030	5030	5030	1
288	20240424	144300	127072090	5010	5010	5010	5010	0
289	20240424	144200	127072090	5010	5010	5010	5010	0
290	20240424	144100	127072090	5010	5010	5010	5010	0
291	20240424	144000	127072090	5010	5010	5010	5010	0
292	20240424	143900	127072090	5010	5010	5010	5010	0
293	20240424	143800	127072090	5010	5010	5010	5010	0
294	20240424	143700	127072090	5010	5010	5010	5010	0
295	20240424	143600	127072090	5010	5010	5010	5010	0
296	20240424	143500	127072090	5010	5020	5020	5010	322
297	20240424	143400	125456100	5030	5030	5030	5030	4
298	20240424	143300	125435980	5030	5030	5030	5030	322
299	20240424	143200	123816320	5030	5030	5030	5030	0
300	20240424	143100	123816320	5030	5030	5030	5030	0
301	20240424	143000	123816320	5030	5030	5030	5030	10
302	20240424	142900	123766020	5030	5030	5030	5030	10
303	20240424	142800	123715720	5030	5030	5030	5020	572
304	20240424	142700	120839190	5020	5020	5020	5020	540
305	20240424	142600	118128390	5030	5030	5030	5030	1
306	20240424	142500	118123360	5030	5030	5030	5030	0
307	20240424	142400	118123360	5030	5030	5030	5030	11
308	20240424	142300	118068030	5020	5020	5020	5020	36
309	20240424	142200	117887310	5030	5030	5030	5030	0
310	20240424	142100	117887310	5030	5030	5030	5030	0
311	20240424	142000	117887310	5030	5030	5030	5030	0
312	20240424	141900	117887310	5030	5030	5030	5030	0
313	20240424	141800	117887310	5030	5030	5030	5030	6
314	20240424	141700	117857130	5030	5030	5030	5030	0
315	20240424	141600	117857130	5030	5030	5030	5030	0
316	20240424	141500	117857130	5030	5030	5030	5030	1
317	20240424	141400	117852100	5020	5020	5020	5020	7
318	20240424	141300	117816960	5020	5020	5020	5020	5
319	20240424	141200	117791860	5030	5030	5030	5030	4
320	20240424	141100	117771740	5030	5020	5030	5020	155
321	20240424	141000	116993630	5020	5030	5030	5020	2001
322	20240424	140900	106948600	5020	5020	5020	5020	1
323	20240424	140800	106943580	5020	5020	5020	5020	0
324	20240424	140700	106943580	5020	5020	5020	5020	0
325	20240424	140600	106943580	5020	5020	5020	5020	1
326	20240424	140500	106938560	5030	5030	5030	5030	0
327	20240424	140400	106938560	5030	5030	5030	5030	0
328	20240424	140300	106938560	5030	5030	5030	5030	0
329	20240424	140200	106938560	5030	5030	5030	5030	0
330	20240424	140100	106938560	5030	5030	5030	5030	0
331	20240424	140000	106938560	5030	5030	5030	5030	2
332	20240424	135900	106928500	5020	5020	5020	5020	40
333	20240424	135800	106727700	5020	5020	5020	5020	5
334	20240424	135700	106702600	5030	5030	5030	5030	200
335	20240424	135600	105696600	5030	5030	5030	5030	200
336	20240424	135500	104690600	5030	5030	5030	5030	0
337	20240424	135400	104690600	5030	5030	5030	5030	1
338	20240424	135300	104685570	5010	5010	5010	5010	0
339	20240424	135200	104685570	5010	5010	5010	5010	0
340	20240424	135100	104685570	5010	5010	5010	5010	0
341	20240424	135000	104685570	5010	5010	5010	5010	0
342	20240424	134900	104685570	5010	5010	5010	5010	43
343	20240424	134800	104470140	5030	5030	5030	5030	0
344	20240424	134700	104470140	5030	5030	5030	5030	0
345	20240424	134600	104470140	5030	5030	5030	5030	0
346	20240424	134500	104470140	5030	5030	5030	5030	0
347	20240424	134400	104470140	5030	5030	5030	5030	0
348	20240424	134300	104470140	5030	5020	5030	5020	692
349	20240424	134200	100994300	5020	5020	5020	5020	0
350	20240424	134100	100994300	5020	5020	5020	5020	0
351	20240424	134000	100994300	5020	5020	5020	5020	1
352	20240424	133900	100989280	5020	5020	5020	5020	0
353	20240424	133800	100989280	5020	5020	5020	5020	0
354	20240424	133700	100989280	5020	5020	5020	5020	0
355	20240424	133600	100989280	5020	5020	5020	5020	300
356	20240424	133500	99483280	5020	5020	5020	5020	700
357	20240424	133400	95969280	5020	5020	5020	5020	0
358	20240424	133300	95969280	5020	5020	5020	5020	600
359	20240424	133200	92957280	5020	5020	5020	5020	0
360	20240424	133100	92957280	5020	5020	5020	5020	0
361	20240424	133000	92957280	5020	5020	5020	5020	0
362	20240424	132900	92957280	5020	5020	5020	5020	0
363	20240424	132800	92957280	5020	5020	5020	5020	0
364	20240424	132700	92957280	5020	5020	5020	5020	30
365	20240424	132600	92806680	5020	5020	5020	5020	1
366	20240424	132500	92801660	5010	5010	5010	5010	0
367	20240424	132400	92801660	5010	5010	5010	5010	1
368	20240424	132300	92796650	5020	5020	5020	5020	15
369	20240424	132200	92721350	5020	5020	5020	5020	0
370	20240424	132100	92721350	5020	5020	5020	5020	0
371	20240424	132000	92721350	5020	5020	5020	5020	0
372	20240424	131900	92721350	5020	5020	5020	5020	0
373	20240424	131800	92721350	5020	5020	5020	5020	2
374	20240424	131700	92711310	5020	5020	5020	5020	0
375	20240424	131600	92711310	5020	5020	5020	5020	0
376	20240424	131500	92711310	5020	5020	5020	5020	10
377	20240424	131400	92661110	5020	5020	5020	5020	100
378	20240424	131300	92159110	5010	5010	5010	5010	5
379	20240424	131200	92134060	5020	5020	5020	5020	0
380	20240424	131100	92134060	5020	5020	5020	5020	0
381	20240424	131000	92134060	5020	5020	5020	5020	1
382	20240424	130900	92129040	5020	5020	5020	5020	3
383	20240424	130800	92113980	5020	5020	5020	5020	0
384	20240424	130700	92113980	5020	5020	5020	5020	0
385	20240424	130600	92113980	5020	5020	5020	5020	0
386	20240424	130500	92113980	5020	5020	5020	5020	0
387	20240424	130400	92113980	5020	5020	5020	5020	13
388	20240424	130300	92048720	5020	5020	5020	5020	0
389	20240424	130200	92048720	5020	5020	5020	5020	50
390	20240424	130100	91797720	5020	5020	5020	5020	1
391	20240424	130000	91792700	5020	5020	5020	5020	320
392	20240424	125900	90186300	5020	5020	5020	5020	21
393	20240424	125800	90080880	5020	5020	5020	5020	0
394	20240424	125700	90080880	5020	5020	5020	5020	0
395	20240424	125600	90080880	5020	5020	5020	5020	28
396	20240424	125500	89940320	5020	5020	5020	5020	0
397	20240424	125400	89940320	5020	5020	5020	5020	0
398	20240424	125300	89940320	5020	5020	5020	5020	384
399	20240424	125200	88012640	5030	5030	5030	5030	0
400	20240424	125100	88012640	5030	5030	5030	5030	0
401	20240424	125000	88012640	5030	5030	5030	5030	0
402	20240424	124900	88012640	5030	5030	5030	5030	0
403	20240424	124800	88012640	5030	5030	5030	5030	10
404	20240424	124700	87962340	5030	5030	5030	5030	7
405	20240424	124600	87927130	5030	5030	5030	5030	75
406	20240424	124500	87549880	5030	5030	5030	5030	2
407	20240424	124400	87539820	5040	5040	5040	5040	0
408	20240424	124300	87539820	5040	5040	5040	5040	0
409	20240424	124200	87539820	5040	5040	5040	5040	0
410	20240424	124100	87539820	5040	5040	5040	5040	1
411	20240424	124000	87534780	5030	5030	5030	5030	1
412	20240424	123900	87529750	5030	5030	5030	5030	0
413	20240424	123800	87529750	5030	5030	5030	5030	0
414	20240424	123700	87529750	5030	5030	5030	5030	36
415	20240424	123600	87348670	5020	5020	5020	5020	0
416	20240424	123500	87348670	5020	5020	5020	5020	0
417	20240424	123400	87348670	5020	5020	5020	5020	0
418	20240424	123300	87348670	5020	5020	5020	5020	597
419	20240424	123200	84351730	5020	5030	5030	5020	372
420	20240424	123100	82483360	5040	5040	5040	5040	0
421	20240424	123000	82483360	5040	5040	5040	5040	0
422	20240424	122900	82483360	5040	5040	5040	5040	0
423	20240424	122800	82483360	5040	5040	5040	5040	0
424	20240424	122700	82483360	5040	5040	5040	5040	0
425	20240424	122600	82483360	5040	5040	5040	5040	0
426	20240424	122500	82483360	5040	5040	5040	5040	0
427	20240424	122400	82483360	5040	5040	5040	5040	0
428	20240424	122300	82483360	5040	5040	5040	5040	0
429	20240424	122200	82483360	5040	5040	5040	5040	0
430	20240424	122100	82483360	5040	5040	5040	5040	0
431	20240424	122000	82483360	5040	5040	5040	5040	0
432	20240424	121900	82483360	5040	5040	5040	5040	0
433	20240424	121800	82483360	5040	5040	5040	5040	0
434	20240424	121700	82483360	5040	5040	5040	5040	0
435	20240424	121600	82483360	5040	5040	5040	5040	0
436	20240424	121500	82483360	5040	5040	5040	5040	0
437	20240424	121400	82483360	5040	5040	5040	5040	0
438	20240424	121300	82483360	5040	5040	5040	5040	0
439	20240424	121200	82483360	5040	5040	5040	5040	0
440	20240424	121100	82483360	5040	5040	5040	5040	0
441	20240424	121000	82483360	5040	5040	5040	5040	0
442	20240424	120900	82483360	5040	5040	5040	5040	0
443	20240424	120800	82483360	5040	5040	5040	5040	0
444	20240424	120700	82483360	5040	5040	5040	5040	0
445	20240424	120600	82483360	5040	5040	5040	5040	1
446	20240424	120500	82478320	5030	5030	5030	5030	214
447	20240424	120400	81401900	5030	5030	5030	5030	5
448	20240424	120300	81376750	5030	5030	5030	5030	30
449	20240424	120200	81225850	5040	5040	5040	5040	0
450	20240424	120100	81225850	5040	5040	5040	5040	0
451	20240424	120000	81225850	5040	5040	5040	5040	0
452	20240424	115900	81225850	5040	5040	5040	5040	2
453	20240424	115800	81215770	5040	5040	5040	5040	5
454	20240424	115700	81190570	5040	5040	5040	5040	0
455	20240424	115600	81190570	5040	5040	5040	5040	1
456	20240424	115500	81185530	5030	5030	5030	5030	1
457	20240424	115400	81180500	5030	5030	5030	5030	0
458	20240424	115300	81180500	5030	5040	5040	5030	62
459	20240424	115200	80868030	5040	5040	5040	5040	0
460	20240424	115100	80868030	5040	5040	5040	5040	0
461	20240424	115000	80868030	5040	5040	5040	5040	0
462	20240424	114900	80868030	5040	5040	5040	5040	4
463	20240424	114800	80847870	5040	5040	5040	5040	0
464	20240424	114700	80847870	5040	5040	5040	5040	0
465	20240424	114600	80847870	5040	5040	5040	5040	0
466	20240424	114500	80847870	5040	5040	5040	5040	7
467	20240424	114400	80812590	5040	5050	5050	5040	72
468	20240424	114300	80449610	5050	5050	5050	5050	1
469	20240424	114200	80444560	5040	5040	5040	5040	27
470	20240424	114100	80308480	5040	5030	5040	5030	21
471	20240424	114000	80202840	5040	5040	5040	5040	1
472	20240424	113900	80197800	5040	5040	5040	5040	0
473	20240424	113800	80197800	5040	5040	5040	5040	11
474	20240424	113700	80142360	5040	5040	5040	5040	261
475	20240424	113600	78826920	5050	5050	5050	5050	0
476	20240424	113500	78826920	5050	5050	5050	5050	0
477	20240424	113400	78826920	5050	5050	5050	5050	25
478	20240424	113300	78700670	5050	5050	5050	5050	0
479	20240424	113200	78700670	5050	5050	5050	5050	0
480	20240424	113100	78700670	5050	5050	5050	5050	0
481	20240424	113000	78700670	5050	5050	5050	5050	0
482	20240424	112900	78700670	5050	5050	5050	5050	1
483	20240424	112800	78695620	5030	5030	5030	5030	0
484	20240424	112700	78695620	5030	5030	5030	5030	1
485	20240424	112600	78690590	5050	5050	5050	5050	1
486	20240424	112500	78685540	5050	5050	5050	5050	2
487	20240424	112400	78675440	5050	5050	5050	5050	71
488	20240424	112300	78316890	5040	5040	5040	5040	200
489	20240424	112200	77308890	5040	5040	5040	5040	0
490	20240424	112100	77308890	5040	5040	5040	5040	0
491	20240424	112000	77308890	5040	5040	5040	5040	0
492	20240424	111900	77308890	5040	5040	5040	5040	1
493	20240424	111800	77303850	5040	5040	5040	5040	0
494	20240424	111700	77303850	5040	5040	5040	5040	0
495	20240424	111600	77303850	5040	5040	5040	5040	0
496	20240424	111500	77303850	5040	5040	5040	5040	1
497	20240424	111400	77298810	5040	5040	5040	5040	500
498	20240424	111300	74778810	5040	5040	5040	5040	350
499	20240424	111200	73014810	5040	5030	5040	5030	449
500	20240424	111100	70752250	5040	5040	5040	5040	9
501	20240424	111000	70706890	5040	5040	5040	5040	4
502	20240424	110900	70686730	5040	5040	5040	5040	0
503	20240424	110800	70686730	5040	5040	5040	5040	0
504	20240424	110700	70686730	5040	5040	5040	5040	1
505	20240424	110600	70681690	5040	5040	5040	5040	1
506	20240424	110500	70676650	5040	5040	5040	5040	100
507	20240424	110400	70172650	5040	5040	5040	5040	1
508	20240424	110300	70167610	5040	5040	5040	5040	0
509	20240424	110200	70167610	5040	5040	5040	5040	0
510	20240424	110100	70167610	5040	5040	5040	5040	0
511	20240424	110000	70167610	5040	5040	5040	5040	0
512	20240424	105900	70167610	5040	5040	5040	5040	0
513	20240424	105800	70167610	5040	5040	5040	5040	0
514	20240424	105700	70167610	5040	5040	5040	5040	0
515	20240424	105600	70167610	5040	5040	5040	5040	1
516	20240424	105500	70162570	5020	5020	5020	5020	89
517	20240424	105400	69715790	5020	5020	5020	5020	54
518	20240424	105300	69444710	5020	5020	5020	5020	0
519	20240424	105200	69444710	5020	5020	5020	5020	2
520	20240424	105100	69434670	5020	5020	5020	5020	1
521	20240424	105000	69429650	5010	5010	5010	5010	0
522	20240424	104900	69429650	5010	5010	5010	5010	0
523	20240424	104800	69429650	5010	5010	5010	5010	0
524	20240424	104700	69429650	5010	5010	5010	5010	501
525	20240424	104600	66919640	5010	5010	5010	5010	25
526	20240424	104500	66794390	5020	5020	5020	5020	19
527	20240424	104400	66699010	5020	5020	5020	5020	24
528	20240424	104300	66578530	5020	5020	5020	5020	0
529	20240424	104200	66578530	5020	5020	5020	5020	1
530	20240424	104100	66573510	5040	5020	5040	5020	401
531	20240424	104000	64560470	5040	5020	5040	5020	156
532	20240424	103900	63777330	5020	5020	5020	5020	0
533	20240424	103800	63777330	5020	5020	5020	5020	100
534	20240424	103700	63275330	5040	5040	5040	5040	0
535	20240424	103600	63275330	5040	5040	5040	5040	0
536	20240424	103500	63275330	5040	5040	5040	5040	0
537	20240424	103400	63275330	5040	5040	5040	5040	80
538	20240424	103300	62872130	5040	5040	5040	5040	1
539	20240424	103200	62867090	5020	5020	5020	5020	0
540	20240424	103100	62867090	5020	5020	5020	5020	100
541	20240424	103000	62365090	5040	5040	5040	5040	0
542	20240424	102900	62365090	5040	5040	5040	5040	0
543	20240424	102800	62365090	5040	5040	5040	5010	75
544	20240424	102700	61987930	5040	5040	5040	5040	0
545	20240424	102600	61987930	5040	5040	5040	5040	10
546	20240424	102500	61937530	5040	5030	5040	5030	4
547	20240424	102400	61917400	5040	5040	5040	5040	1
548	20240424	102300	61912360	5010	5010	5010	5010	0
549	20240424	102200	61912360	5010	5010	5010	5010	100
550	20240424	102100	61411360	5040	5040	5040	5040	0
551	20240424	102000	61411360	5040	5040	5040	5040	0
552	20240424	101900	61411360	5040	5040	5040	5040	0
553	20240424	101800	61411360	5040	5040	5040	5040	0
554	20240424	101700	61411360	5040	5040	5040	5040	0
555	20240424	101600	61411360	5040	5040	5040	5040	0
556	20240424	101500	61411360	5040	5020	5040	5010	1015
557	20240424	101400	56325800	5020	5020	5020	5020	1524
558	20240424	101300	48675320	5030	5030	5030	5030	0
559	20240424	101200	48675320	5030	5030	5030	5030	0
560	20240424	101100	48675320	5030	5030	5030	5030	0
561	20240424	101000	48675320	5030	5030	5030	5030	110
562	20240424	100900	48122020	5030	5030	5030	5030	10
563	20240424	100800	48071720	5040	5040	5040	5040	0
564	20240424	100700	48071720	5040	5040	5040	5040	0
565	20240424	100600	48071720	5040	5040	5040	5040	0
566	20240424	100500	48071720	5040	5040	5040	5040	0
567	20240424	100400	48071720	5040	5040	5040	5040	0
568	20240424	100300	48071720	5040	5040	5040	5040	0
569	20240424	100200	48071720	5040	5040	5040	5040	0
570	20240424	100100	48071720	5040	5040	5040	5040	1
571	20240424	100000	48066680	5040	5040	5040	5040	200
572	20240424	095900	47058680	5040	5040	5040	5040	0
573	20240424	095800	47058680	5040	5040	5040	5040	0
574	20240424	095700	47058680	5040	5040	5040	5040	24
575	20240424	095600	46937720	5040	5040	5040	5040	4
576	20240424	095500	46917560	5040	5040	5040	5020	155
577	20240424	095400	46139360	5020	5040	5040	5020	766
578	20240424	095300	42293840	5040	5040	5040	5040	1
579	20240424	095200	42288800	5050	5050	5050	5050	0
580	20240424	095100	42288800	5050	5050	5050	5050	0
581	20240424	095000	42288800	5050	5050	5050	5050	0
582	20240424	094900	42288800	5050	5040	5050	5040	300
583	20240424	094800	40776430	5040	5040	5040	5040	0
584	20240424	094700	40776430	5040	5040	5040	5040	1
585	20240424	094600	40771390	5020	5020	5020	5020	140
586	20240424	094500	40068590	5020	5020	5020	5020	100
587	20240424	094400	39566590	5040	5040	5040	5040	0
588	20240424	094300	39566590	5040	5040	5040	5040	2838
589	20240424	094200	25263070	5040	5040	5040	5040	1448
590	20240424	094100	17965150	5040	5040	5040	5040	100
591	20240424	094000	17461150	5040	5020	5040	5020	41
592	20240424	093900	17255310	5040	5040	5040	5040	0
593	20240424	093800	17255310	5040	5040	5040	5040	0
594	20240424	093700	17255310	5040	5040	5040	5040	10
595	20240424	093600	17204910	5040	5020	5040	5020	104
596	20240424	093500	16682790	5020	5020	5020	5020	7
597	20240424	093400	16647650	5020	5020	5020	5020	5
598	20240424	093300	16622550	5040	5040	5040	5040	1
599	20240424	093200	16617510	5040	5040	5040	5040	0
600	20240424	093100	16617510	5040	5020	5040	5020	300
601	20240424	093000	15110630	5020	5020	5020	5010	1082
602	20240424	092900	9679360	5020	5020	5020	5020	100
603	20240424	092800	9177360	5040	5040	5040	5040	0
604	20240424	092700	9177360	5040	5040	5040	5040	0
605	20240424	092600	9177360	5040	5020	5040	5010	93
606	20240424	092500	8711220	5040	5030	5040	5030	59
607	20240424	092400	8413870	5030	5030	5030	5030	10
608	20240424	092300	8363570	5030	5030	5030	5030	0
609	20240424	092200	8363570	5030	5030	5030	5030	600
610	20240424	092100	5345570	5020	5020	5020	5020	3
611	20240424	092000	5330510	5030	5030	5030	5030	0
612	20240424	091900	5330510	5030	5030	5030	5030	0
613	20240424	091800	5330510	5030	5030	5030	5030	0
614	20240424	091700	5330510	5030	5030	5030	5030	22
615	20240424	091600	5219850	5030	5030	5030	5030	0
616	20240424	091500	5219850	5030	5030	5030	5030	10
617	20240424	091400	5169550	5030	5030	5030	5010	124
618	20240424	091300	4547050	5010	5010	5010	5010	24
619	20240424	091200	4426810	5030	5030	5030	5030	0
620	20240424	091100	4426810	5030	5030	5030	5030	0
621	20240424	091000	4426810	5030	5030	5030	5030	31
622	20240424	090900	4270880	5030	5030	5030	5030	0
623	20240424	090800	4270880	5030	5040	5040	5030	20
624	20240424	090700	4170270	5030	5030	5030	5030	21
625	20240424	090600	4064640	5040	5040	5040	5040	10
626	20240424	090500	4014240	5040	5030	5040	5030	78
627	20240424	090400	3621890	5030	5030	5030	5030	0
628	20240424	090300	3621890	5030	5030	5030	5030	0
629	20240424	090200	3621890	5030	5030	5030	5020	489
630	20240424	090100	1166480	5050	5040	5050	5040	8
631	20240424	090000	1126150	5050	5050	5050	5050	223