KissMeData/260660/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	202900	83020460	5030	5030	5030	5030	199
3	20240415	202800	83020460	5030	5030	5030	5030	0
4	20240415	202700	83020460	5030	5030	5030	5030	0
5	20240415	202600	83020460	5030	5030	5030	5030	0
6	20240415	202500	83020460	5030	5030	5030	5030	0
7	20240415	202400	83020460	5030	5030	5030	5030	0
8	20240415	202300	83020460	5030	5030	5030	5030	0
9	20240415	202200	83020460	5030	5030	5030	5030	0
10	20240415	202100	83020460	5030	5030	5030	5030	0
11	20240415	202000	83020460	5030	5030	5030	5030	0
12	20240415	201900	83020460	5030	5030	5030	5030	0
13	20240415	201800	83020460	5030	5030	5030	5030	0
14	20240415	201700	83020460	5030	5030	5030	5030	0
15	20240415	201600	83020460	5030	5030	5030	5030	0
16	20240415	201500	83020460	5030	5030	5030	5030	0
17	20240415	201400	83020460	5030	5030	5030	5030	0
18	20240415	201300	83020460	5030	5030	5030	5030	0
19	20240415	201200	83020460	5030	5030	5030	5030	0
20	20240415	201100	83020460	5030	5030	5030	5030	0
21	20240415	201000	83020460	5030	5030	5030	5030	0
22	20240415	200900	83020460	5030	5030	5030	5030	0
23	20240415	200800	83020460	5030	5030	5030	5030	0
24	20240415	200700	83020460	5030	5030	5030	5030	0
25	20240415	200600	83020460	5030	5030	5030	5030	0
26	20240415	200500	83020460	5030	5030	5030	5030	0
27	20240415	200400	83020460	5030	5030	5030	5030	0
28	20240415	200300	83020460	5030	5030	5030	5030	0
29	20240415	200200	83020460	5030	5030	5030	5030	0
30	20240415	200100	83020460	5030	5030	5030	5030	0
31	20240415	200000	83020460	5030	5030	5030	5030	0
32	20240415	195900	83020460	5030	5030	5030	5030	199
33	20240415	195800	83020460	5030	5030	5030	5030	0
34	20240415	195700	83020460	5030	5030	5030	5030	0
35	20240415	195600	83020460	5030	5030	5030	5030	0
36	20240415	195500	83020460	5030	5030	5030	5030	0
37	20240415	195400	83020460	5030	5030	5030	5030	0
38	20240415	195300	83020460	5030	5030	5030	5030	0
39	20240415	195200	83020460	5030	5030	5030	5030	0
40	20240415	195100	83020460	5030	5030	5030	5030	0
41	20240415	195000	83020460	5030	5030	5030	5030	0
42	20240415	194900	83020460	5030	5030	5030	5030	0
43	20240415	194800	83020460	5030	5030	5030	5030	0
44	20240415	194700	83020460	5030	5030	5030	5030	0
45	20240415	194600	83020460	5030	5030	5030	5030	0
46	20240415	194500	83020460	5030	5030	5030	5030	0
47	20240415	194400	83020460	5030	5030	5030	5030	0
48	20240415	194300	83020460	5030	5030	5030	5030	0
49	20240415	194200	83020460	5030	5030	5030	5030	0
50	20240415	194100	83020460	5030	5030	5030	5030	0
51	20240415	194000	83020460	5030	5030	5030	5030	0
52	20240415	193900	83020460	5030	5030	5030	5030	0
53	20240415	193800	83020460	5030	5030	5030	5030	0
54	20240415	193700	83020460	5030	5030	5030	5030	0
55	20240415	193600	83020460	5030	5030	5030	5030	0
56	20240415	193500	83020460	5030	5030	5030	5030	0
57	20240415	193400	83020460	5030	5030	5030	5030	0
58	20240415	193300	83020460	5030	5030	5030	5030	0
59	20240415	193200	83020460	5030	5030	5030	5030	0
60	20240415	193100	83020460	5030	5030	5030	5030	0
61	20240415	193000	83020460	5030	5030	5030	5030	0
62	20240415	192900	83020460	5030	5030	5030	5030	199
63	20240415	192800	83020460	5030	5030	5030	5030	0
64	20240415	192700	83020460	5030	5030	5030	5030	0
65	20240415	192600	83020460	5030	5030	5030	5030	0
66	20240415	192500	83020460	5030	5030	5030	5030	0
67	20240415	192400	83020460	5030	5030	5030	5030	0
68	20240415	192300	83020460	5030	5030	5030	5030	0
69	20240415	192200	83020460	5030	5030	5030	5030	0
70	20240415	192100	83020460	5030	5030	5030	5030	0
71	20240415	192000	83020460	5030	5030	5030	5030	0
72	20240415	191900	83020460	5030	5030	5030	5030	0
73	20240415	191800	83020460	5030	5030	5030	5030	0
74	20240415	191700	83020460	5030	5030	5030	5030	0
75	20240415	191600	83020460	5030	5030	5030	5030	0
76	20240415	191500	83020460	5030	5030	5030	5030	0
77	20240415	191400	83020460	5030	5030	5030	5030	0
78	20240415	191300	83020460	5030	5030	5030	5030	0
79	20240415	191200	83020460	5030	5030	5030	5030	0
80	20240415	191100	83020460	5030	5030	5030	5030	0
81	20240415	191000	83020460	5030	5030	5030	5030	0
82	20240415	190900	83020460	5030	5030	5030	5030	0
83	20240415	190800	83020460	5030	5030	5030	5030	0
84	20240415	190700	83020460	5030	5030	5030	5030	0
85	20240415	190600	83020460	5030	5030	5030	5030	0
86	20240415	190500	83020460	5030	5030	5030	5030	0
87	20240415	190400	83020460	5030	5030	5030	5030	0
88	20240415	190300	83020460	5030	5030	5030	5030	0
89	20240415	190200	83020460	5030	5030	5030	5030	0
90	20240415	190100	83020460	5030	5030	5030	5030	0
91	20240415	190000	83020460	5030	5030	5030	5030	0
92	20240415	185900	83020460	5030	5030	5030	5030	199
93	20240415	185800	83020460	5030	5030	5030	5030	0
94	20240415	185700	83020460	5030	5030	5030	5030	0
95	20240415	185600	83020460	5030	5030	5030	5030	0
96	20240415	185500	83020460	5030	5030	5030	5030	0
97	20240415	185400	83020460	5030	5030	5030	5030	0
98	20240415	185300	83020460	5030	5030	5030	5030	0
99	20240415	185200	83020460	5030	5030	5030	5030	0
100	20240415	185100	83020460	5030	5030	5030	5030	0
101	20240415	185000	83020460	5030	5030	5030	5030	0
102	20240415	184900	83020460	5030	5030	5030	5030	0
103	20240415	184800	83020460	5030	5030	5030	5030	0
104	20240415	184700	83020460	5030	5030	5030	5030	0
105	20240415	184600	83020460	5030	5030	5030	5030	0
106	20240415	184500	83020460	5030	5030	5030	5030	0
107	20240415	184400	83020460	5030	5030	5030	5030	0
108	20240415	184300	83020460	5030	5030	5030	5030	0
109	20240415	184200	83020460	5030	5030	5030	5030	0
110	20240415	184100	83020460	5030	5030	5030	5030	0
111	20240415	184000	83020460	5030	5030	5030	5030	0
112	20240415	183900	83020460	5030	5030	5030	5030	0
113	20240415	183800	83020460	5030	5030	5030	5030	0
114	20240415	183700	83020460	5030	5030	5030	5030	0
115	20240415	183600	83020460	5030	5030	5030	5030	0
116	20240415	183500	83020460	5030	5030	5030	5030	0
117	20240415	183400	83020460	5030	5030	5030	5030	0
118	20240415	183300	83020460	5030	5030	5030	5030	0
119	20240415	183200	83020460	5030	5030	5030	5030	0
120	20240415	183100	83020460	5030	5030	5030	5030	0
121	20240415	183000	83020460	5030	5030	5030	5030	0
122	20240415	182900	83020460	5030	5030	5030	5030	199
123	20240415	182800	83020460	5030	5030	5030	5030	0
124	20240415	182700	83020460	5030	5030	5030	5030	0
125	20240415	182600	83020460	5030	5030	5030	5030	0
126	20240415	182500	83020460	5030	5030	5030	5030	0
127	20240415	182400	83020460	5030	5030	5030	5030	0
128	20240415	182300	83020460	5030	5030	5030	5030	0
129	20240415	182200	83020460	5030	5030	5030	5030	0
130	20240415	182100	83020460	5030	5030	5030	5030	0
131	20240415	182000	83020460	5030	5030	5030	5030	0
132	20240415	181900	83020460	5030	5030	5030	5030	0
133	20240415	181800	83020460	5030	5030	5030	5030	0
134	20240415	181700	83020460	5030	5030	5030	5030	0
135	20240415	181600	83020460	5030	5030	5030	5030	0
136	20240415	181500	83020460	5030	5030	5030	5030	0
137	20240415	181400	83020460	5030	5030	5030	5030	0
138	20240415	181300	83020460	5030	5030	5030	5030	0
139	20240415	181200	83020460	5030	5030	5030	5030	0
140	20240415	181100	83020460	5030	5030	5030	5030	0
141	20240415	181000	83020460	5030	5030	5030	5030	0
142	20240415	180900	83020460	5030	5030	5030	5030	0
143	20240415	180800	83020460	5030	5030	5030	5030	0
144	20240415	180700	83020460	5030	5030	5030	5030	0
145	20240415	180600	83020460	5030	5030	5030	5030	0
146	20240415	180500	83020460	5030	5030	5030	5030	0
147	20240415	180400	83020460	5030	5030	5030	5030	0
148	20240415	180300	83020460	5030	5030	5030	5030	0
149	20240415	180200	83020460	5030	5030	5030	5030	0
150	20240415	180100	83020460	5030	5030	5030	5030	0
151	20240415	180000	83020460	5030	5030	5030	5030	0
152	20240415	175900	83020460	5030	5030	5030	5030	199
153	20240415	175800	83020460	5030	5030	5030	5030	0
154	20240415	175700	83020460	5030	5030	5030	5030	0
155	20240415	175600	83020460	5030	5030	5030	5030	0
156	20240415	175500	83020460	5030	5030	5030	5030	0
157	20240415	175400	83020460	5030	5030	5030	5030	0
158	20240415	175300	83020460	5030	5030	5030	5030	0
159	20240415	175200	83020460	5030	5030	5030	5030	0
160	20240415	175100	83020460	5030	5030	5030	5030	0
161	20240415	175000	83020460	5030	5030	5030	5030	0
162	20240415	174900	83020460	5030	5030	5030	5030	0
163	20240415	174800	83020460	5030	5030	5030	5030	0
164	20240415	174700	83020460	5030	5030	5030	5030	0
165	20240415	174600	83020460	5030	5030	5030	5030	0
166	20240415	174500	83020460	5030	5030	5030	5030	0
167	20240415	174400	83020460	5030	5030	5030	5030	0
168	20240415	174300	83020460	5030	5030	5030	5030	0
169	20240415	174200	83020460	5030	5030	5030	5030	0
170	20240415	174100	83020460	5030	5030	5030	5030	0
171	20240415	174000	83020460	5030	5030	5030	5030	0
172	20240415	173900	83020460	5030	5030	5030	5030	0
173	20240415	173800	83020460	5030	5030	5030	5030	0
174	20240415	173700	83020460	5030	5030	5030	5030	0
175	20240415	173600	83020460	5030	5030	5030	5030	0
176	20240415	173500	83020460	5030	5030	5030	5030	0
177	20240415	173400	83020460	5030	5030	5030	5030	0
178	20240415	173300	83020460	5030	5030	5030	5030	0
179	20240415	173200	83020460	5030	5030	5030	5030	0
180	20240415	173100	83020460	5030	5030	5030	5030	0
181	20240415	173000	83020460	5030	5030	5030	5030	0
182	20240415	172900	83020460	5030	5030	5030	5030	199
183	20240415	172800	83020460	5030	5030	5030	5030	0
184	20240415	172700	83020460	5030	5030	5030	5030	0
185	20240415	172600	83020460	5030	5030	5030	5030	0
186	20240415	172500	83020460	5030	5030	5030	5030	0
187	20240415	172400	83020460	5030	5030	5030	5030	0
188	20240415	172300	83020460	5030	5030	5030	5030	0
189	20240415	172200	83020460	5030	5030	5030	5030	0
190	20240415	172100	83020460	5030	5030	5030	5030	0
191	20240415	172000	83020460	5030	5030	5030	5030	0
192	20240415	171900	83020460	5030	5030	5030	5030	0
193	20240415	171800	83020460	5030	5030	5030	5030	0
194	20240415	171700	83020460	5030	5030	5030	5030	0
195	20240415	171600	83020460	5030	5030	5030	5030	0
196	20240415	171500	83020460	5030	5030	5030	5030	0
197	20240415	171400	83020460	5030	5030	5030	5030	0
198	20240415	171300	83020460	5030	5030	5030	5030	0
199	20240415	171200	83020460	5030	5030	5030	5030	0
200	20240415	171100	83020460	5030	5030	5030	5030	0
201	20240415	171000	83020460	5030	5030	5030	5030	0
202	20240415	170900	83020460	5030	5030	5030	5030	0
203	20240415	170800	83020460	5030	5030	5030	5030	0
204	20240415	170700	83020460	5030	5030	5030	5030	0
205	20240415	170600	83020460	5030	5030	5030	5030	0
206	20240415	170500	83020460	5030	5030	5030	5030	0
207	20240415	170400	83020460	5030	5030	5030	5030	0
208	20240415	170300	83020460	5030	5030	5030	5030	0
209	20240415	170200	83020460	5030	5030	5030	5030	0
210	20240415	170100	83020460	5030	5030	5030	5030	0
211	20240415	170000	83020460	5030	5030	5030	5030	0
212	20240415	165900	83020460	5030	5030	5030	5030	199
213	20240415	165800	83020460	5030	5030	5030	5030	0
214	20240415	165700	83020460	5030	5030	5030	5030	0
215	20240415	165600	83020460	5030	5030	5030	5030	0
216	20240415	165500	83020460	5030	5030	5030	5030	0
217	20240415	165400	83020460	5030	5030	5030	5030	0
218	20240415	165300	83020460	5030	5030	5030	5030	0
219	20240415	165200	83020460	5030	5030	5030	5030	0
220	20240415	165100	83020460	5030	5030	5030	5030	0
221	20240415	165000	83020460	5030	5030	5030	5030	0
222	20240415	164900	83020460	5030	5030	5030	5030	0
223	20240415	164800	83020460	5030	5030	5030	5030	0
224	20240415	164700	83020460	5030	5030	5030	5030	0
225	20240415	164600	83020460	5030	5030	5030	5030	0
226	20240415	164500	83020460	5030	5030	5030	5030	0
227	20240415	164400	83020460	5030	5030	5030	5030	0
228	20240415	164300	83020460	5030	5030	5030	5030	0
229	20240415	164200	83020460	5030	5030	5030	5030	0
230	20240415	164100	83020460	5030	5030	5030	5030	0
231	20240415	164000	83020460	5030	5030	5030	5030	0
232	20240415	163900	83020460	5030	5030	5030	5030	0
233	20240415	163800	83020460	5030	5030	5030	5030	0
234	20240415	163700	83020460	5030	5030	5030	5030	0
235	20240415	163600	83020460	5030	5030	5030	5030	0
236	20240415	163500	83020460	5030	5030	5030	5030	0
237	20240415	163400	83020460	5030	5030	5030	5030	0
238	20240415	163300	83020460	5030	5030	5030	5030	0
239	20240415	163200	83020460	5030	5030	5030	5030	0
240	20240415	163100	83020460	5030	5030	5030	5030	0
241	20240415	163000	83020460	5030	5030	5030	5030	0
242	20240415	162900	83020460	5030	5030	5030	5030	199
243	20240415	162800	83020460	5030	5030	5030	5030	0
244	20240415	162700	83020460	5030	5030	5030	5030	0
245	20240415	162600	83020460	5030	5030	5030	5030	0
246	20240415	162500	83020460	5030	5030	5030	5030	0
247	20240415	162400	83020460	5030	5030	5030	5030	0
248	20240415	162300	83020460	5030	5030	5030	5030	0
249	20240415	162200	83020460	5030	5030	5030	5030	0
250	20240415	162100	83020460	5030	5030	5030	5030	0
251	20240415	162000	83020460	5030	5030	5030	5030	0
252	20240415	161900	83020460	5030	5030	5030	5030	0
253	20240415	161800	83020460	5030	5030	5030	5030	0
254	20240415	161700	83020460	5030	5030	5030	5030	0
255	20240415	161600	83020460	5030	5030	5030	5030	0
256	20240415	161500	83020460	5030	5030	5030	5030	0
257	20240415	161400	83020460	5030	5030	5030	5030	0
258	20240415	161300	83020460	5030	5030	5030	5030	0
259	20240415	161200	83020460	5030	5030	5030	5030	0
260	20240415	161100	83020460	5030	5030	5030	5030	0
261	20240415	161000	83020460	5030	5030	5030	5030	0
262	20240415	160900	83020460	5030	5030	5030	5030	0
263	20240415	160800	83020460	5030	5030	5030	5030	0
264	20240415	160700	83020460	5030	5030	5030	5030	0
265	20240415	160600	83020460	5030	5030	5030	5030	0
266	20240415	160500	83020460	5030	5030	5030	5030	0
267	20240415	160400	83020460	5030	5030	5030	5030	0
268	20240415	160300	83020460	5030	5030	5030	5030	0
269	20240415	160200	83020460	5030	5030	5030	5030	0
270	20240415	160100	83020460	5030	5030	5030	5030	0
271	20240415	160000	83020460	5030	5030	5030	5030	0
272	20240415	155900	83020460	5030	5030	5030	5030	199
273	20240415	155800	83020460	5030	5030	5030	5030	0
274	20240415	155700	83020460	5030	5030	5030	5030	0
275	20240415	155600	83020460	5030	5030	5030	5030	0
276	20240415	155500	83020460	5030	5030	5030	5030	0
277	20240415	155400	83020460	5030	5030	5030	5030	0
278	20240415	155300	83020460	5030	5030	5030	5030	0
279	20240415	155200	83020460	5030	5030	5030	5030	0
280	20240415	155100	83020460	5030	5030	5030	5030	0
281	20240415	155000	83020460	5030	5030	5030	5030	0
282	20240415	154900	83020460	5030	5030	5030	5030	0
283	20240415	154800	83020460	5030	5030	5030	5030	0
284	20240415	154700	83020460	5030	5030	5030	5030	0
285	20240415	154600	83020460	5030	5030	5030	5030	0
286	20240415	154500	83020460	5030	5030	5030	5030	0
287	20240415	154400	83020460	5030	5030	5030	5030	0
288	20240415	154300	83020460	5030	5030	5030	5030	0
289	20240415	154200	83020460	5030	5030	5030	5030	0
290	20240415	154100	83020460	5030	5030	5030	5030	0
291	20240415	154000	83020460	5030	5030	5030	5030	0
292	20240415	153900	83020460	5030	5030	5030	5030	0
293	20240415	153800	83020460	5030	5030	5030	5030	0
294	20240415	153700	83020460	5030	5030	5030	5030	0
295	20240415	153600	83020460	5030	5030	5030	5030	0
296	20240415	153500	83020460	5030	5030	5030	5030	0
297	20240415	153400	83020460	5030	5030	5030	5030	0
298	20240415	153300	83020460	5030	5030	5030	5030	0
299	20240415	153200	83020460	5030	5030	5030	5030	0
300	20240415	153100	83020460	5030	5030	5030	5030	0
301	20240415	153000	83020460	5030	5030	5030	5030	199
302	20240415	152900	82019490	5000	5000	5000	5000	0
303	20240415	152800	82019490	5000	5000	5000	5000	0
304	20240415	152700	82019490	5000	5000	5000	5000	0
305	20240415	152600	82019490	5000	5000	5000	5000	0
306	20240415	152500	82019490	5000	5000	5000	5000	0
307	20240415	152400	82019490	5000	5000	5000	5000	0
308	20240415	152300	82019490	5000	5000	5000	5000	0
309	20240415	152200	82019490	5000	5000	5000	5000	0
310	20240415	152100	82019490	5000	5000	5000	5000	0
311	20240415	152000	82019490	5000	5000	5000	5000	0
312	20240415	151900	82019490	5000	5020	5020	5000	381
313	20240415	151800	80113850	5040	5040	5040	5040	0
314	20240415	151700	80113850	5040	5040	5040	5040	0
315	20240415	151600	80113850	5040	5040	5040	5040	0
316	20240415	151500	80113850	5040	5040	5040	5040	0
317	20240415	151400	80113850	5040	5040	5040	5040	0
318	20240415	151300	80113850	5040	5040	5040	5040	0
319	20240415	151200	80113850	5040	5040	5040	5040	0
320	20240415	151100	80113850	5040	5040	5040	5040	0
321	20240415	151000	80113850	5040	5040	5040	5040	1
322	20240415	150900	80108810	5010	5010	5010	5010	0
323	20240415	150800	80108810	5010	5010	5010	5010	30
324	20240415	150700	79958510	5030	5030	5030	5030	0
325	20240415	150600	79958510	5030	5030	5030	5030	0
326	20240415	150500	79958510	5030	5030	5030	5030	36
327	20240415	150400	79777430	5010	5010	5010	5010	507
328	20240415	150300	77237360	5010	5010	5010	5010	5
329	20240415	150200	77212310	5020	5020	5020	5020	0
330	20240415	150100	77212310	5020	5020	5020	5020	0
331	20240415	150000	77212310	5020	5020	5020	5020	0
332	20240415	145900	77212310	5020	5010	5020	5000	176
333	20240415	145800	76332000	5030	5030	5030	5030	0
334	20240415	145700	76332000	5030	5030	5030	5030	0
335	20240415	145600	76332000	5030	5030	5030	5030	0
336	20240415	145500	76332000	5030	5030	5030	5030	0
337	20240415	145400	76332000	5030	5030	5030	5030	0
338	20240415	145300	76332000	5030	5030	5030	5030	0
339	20240415	145200	76332000	5030	5030	5030	5030	0
340	20240415	145100	76332000	5030	5030	5030	5030	39
341	20240415	145000	76135830	5030	5030	5030	5030	0
342	20240415	144900	76135830	5030	5030	5030	5030	0
343	20240415	144800	76135830	5030	5030	5030	5030	0
344	20240415	144700	76135830	5030	5030	5030	5030	0
345	20240415	144600	76135830	5030	5000	5030	5000	138
346	20240415	144500	75444750	5000	5000	5000	5000	143
347	20240415	144400	74729750	5000	5030	5030	5000	6041
348	20240415	144300	44485170	5040	5040	5040	5040	0
349	20240415	144200	44485170	5040	5040	5040	5040	0
350	20240415	144100	44485170	5040	5040	5040	5040	0
351	20240415	144000	44485170	5040	5040	5040	5040	0
352	20240415	143900	44485170	5040	5040	5040	5040	0
353	20240415	143800	44485170	5040	5040	5040	5040	45
354	20240415	143700	44258370	5040	5040	5040	5040	58
355	20240415	143600	43966050	5040	5040	5040	5040	39
356	20240415	143500	43769490	5040	5040	5040	5040	0
357	20240415	143400	43769490	5040	5040	5040	5040	0
358	20240415	143300	43769490	5040	5040	5040	5040	0
359	20240415	143200	43769490	5040	5040	5040	5040	0
360	20240415	143100	43769490	5040	5040	5040	5040	0
361	20240415	143000	43769490	5040	5040	5040	5040	0
362	20240415	142900	43769490	5040	5040	5040	5040	0
363	20240415	142800	43769490	5040	5040	5040	5040	0
364	20240415	142700	43769490	5040	5040	5040	5040	0
365	20240415	142600	43769490	5040	5040	5040	5040	0
366	20240415	142500	43769490	5040	5040	5040	5040	0
367	20240415	142400	43769490	5040	5040	5040	5040	0
368	20240415	142300	43769490	5040	5040	5040	5040	0
369	20240415	142200	43769490	5040	5040	5040	5040	0
370	20240415	142100	43769490	5040	5040	5040	5040	1
371	20240415	142000	43764450	5040	5040	5040	5040	0
372	20240415	141900	43764450	5040	5040	5040	5040	0
373	20240415	141800	43764450	5040	5040	5040	5040	0
374	20240415	141700	43764450	5040	5040	5040	5040	0
375	20240415	141600	43764450	5040	5040	5040	5040	0
376	20240415	141500	43764450	5040	5040	5040	5040	0
377	20240415	141400	43764450	5040	5040	5040	5040	0
378	20240415	141300	43764450	5040	5040	5040	5040	0
379	20240415	141200	43764450	5040	5040	5040	5040	0
380	20240415	141100	43764450	5040	5040	5040	5040	100
381	20240415	141000	43260450	5040	5040	5040	5040	0
382	20240415	140900	43260450	5040	5040	5040	5040	0
383	20240415	140800	43260450	5040	5040	5040	5040	2
384	20240415	140700	43250370	5040	5040	5040	5040	0
385	20240415	140600	43250370	5040	5040	5040	5040	0
386	20240415	140500	43250370	5040	5040	5040	5040	0
387	20240415	140400	43250370	5040	5040	5040	5040	0
388	20240415	140300	43250370	5040	5040	5040	5040	0
389	20240415	140200	43250370	5040	5040	5040	5040	0
390	20240415	140100	43250370	5040	5040	5040	5040	3
391	20240415	140000	43235250	5040	5040	5040	5040	0
392	20240415	135900	43235250	5040	5040	5040	5040	0
393	20240415	135800	43235250	5040	5040	5040	5040	124
394	20240415	135700	42610290	5040	5040	5040	5040	0
395	20240415	135600	42610290	5040	5040	5040	5040	0
396	20240415	135500	42610290	5040	5040	5040	5040	0
397	20240415	135400	42610290	5040	5040	5040	5040	0
398	20240415	135300	42610290	5040	5040	5040	5040	0
399	20240415	135200	42610290	5040	5040	5040	5040	0
400	20240415	135100	42610290	5040	5040	5040	5040	0
401	20240415	135000	42610290	5040	5040	5040	5040	0
402	20240415	134900	42610290	5040	5040	5040	5040	0
403	20240415	134800	42610290	5040	5040	5040	5040	0
404	20240415	134700	42610290	5040	5040	5040	5040	0
405	20240415	134600	42610290	5040	5040	5040	5040	0
406	20240415	134500	42610290	5040	5040	5040	5040	0
407	20240415	134400	42610290	5040	5040	5040	5040	0
408	20240415	134300	42610290	5040	5040	5040	5040	0
409	20240415	134200	42610290	5040	5040	5040	5040	0
410	20240415	134100	42610290	5040	5040	5040	5040	0
411	20240415	134000	42610290	5040	5040	5040	5040	0
412	20240415	133900	42610290	5040	5040	5040	5040	0
413	20240415	133800	42610290	5040	5040	5040	5040	0
414	20240415	133700	42610290	5040	5040	5040	5040	0
415	20240415	133600	42610290	5040	5040	5040	5040	0
416	20240415	133500	42610290	5040	5040	5040	5040	0
417	20240415	133400	42610290	5040	5040	5040	5040	0
418	20240415	133300	42610290	5040	5040	5040	5040	2
419	20240415	133200	42600210	5040	5040	5040	5040	0
420	20240415	133100	42600210	5040	5040	5040	5040	0
421	20240415	133000	42600210	5040	5040	5040	5040	0
422	20240415	132900	42600210	5040	5040	5040	5040	0
423	20240415	132800	42600210	5040	5040	5040	5040	0
424	20240415	132700	42600210	5040	5040	5040	5040	0
425	20240415	132600	42600210	5040	5040	5040	5040	0
426	20240415	132500	42600210	5040	5040	5040	5040	200
427	20240415	132400	41592210	5040	5040	5040	5040	0
428	20240415	132300	41592210	5040	5040	5040	5040	0
429	20240415	132200	41592210	5040	5040	5040	5040	0
430	20240415	132100	41592210	5040	5040	5040	5040	1
431	20240415	132000	41587170	5030	5030	5030	5030	0
432	20240415	131900	41587170	5030	5030	5030	5030	0
433	20240415	131800	41587170	5030	5030	5030	5030	0
434	20240415	131700	41587170	5030	5030	5030	5030	0
435	20240415	131600	41587170	5030	5030	5030	5030	0
436	20240415	131500	41587170	5030	5030	5030	5030	207
437	20240415	131400	40545960	5030	5030	5030	5030	0
438	20240415	131300	40545960	5030	5030	5030	5030	0
439	20240415	131200	40545960	5030	5030	5030	5030	0
440	20240415	131100	40545960	5030	5030	5030	5030	0
441	20240415	131000	40545960	5030	5030	5030	5030	2
442	20240415	130900	40535900	5030	5030	5030	5030	0
443	20240415	130800	40535900	5030	5030	5030	5030	0
444	20240415	130700	40535900	5030	5030	5030	5030	0
445	20240415	130600	40535900	5030	5030	5030	5030	0
446	20240415	130500	40535900	5030	5030	5030	5030	5
447	20240415	130400	40510750	5030	5030	5030	5030	0
448	20240415	130300	40510750	5030	5030	5030	5030	0
449	20240415	130200	40510750	5030	5030	5030	5030	360
450	20240415	130100	38699950	5030	5030	5030	5030	0
451	20240415	130000	38699950	5030	5030	5030	5030	1
452	20240415	125900	38694920	5030	5030	5030	5030	0
453	20240415	125800	38694920	5030	5030	5030	5030	0
454	20240415	125700	38694920	5030	5030	5030	5030	0
455	20240415	125600	38694920	5030	5030	5030	5030	0
456	20240415	125500	38694920	5030	5030	5030	5030	0
457	20240415	125400	38694920	5030	5030	5030	5030	0
458	20240415	125300	38694920	5030	5030	5030	5030	0
459	20240415	125200	38694920	5030	5030	5030	5030	0
460	20240415	125100	38694920	5030	5030	5030	5030	0
461	20240415	125000	38694920	5030	5030	5030	5030	0
462	20240415	124900	38694920	5030	5030	5030	5030	0
463	20240415	124800	38694920	5030	5030	5030	5030	0
464	20240415	124700	38694920	5030	5030	5030	5030	0
465	20240415	124600	38694920	5030	5030	5030	5030	0
466	20240415	124500	38694920	5030	5030	5030	5030	32
467	20240415	124400	38533960	5030	5030	5030	5030	45
468	20240415	124300	38307610	5030	5030	5030	5030	0
469	20240415	124200	38307610	5030	5030	5030	5030	0
470	20240415	124100	38307610	5030	5030	5030	5030	0
471	20240415	124000	38307610	5030	5030	5030	5030	0
472	20240415	123900	38307610	5030	5030	5030	5030	0
473	20240415	123800	38307610	5030	5030	5030	5030	0
474	20240415	123700	38307610	5030	5030	5030	5030	0
475	20240415	123600	38307610	5030	5030	5030	5030	0
476	20240415	123500	38307610	5030	5030	5030	5030	0
477	20240415	123400	38307610	5030	5030	5030	5030	0
478	20240415	123300	38307610	5030	5030	5030	5030	0
479	20240415	123200	38307610	5030	5030	5030	5030	0
480	20240415	123100	38307610	5030	5030	5030	5030	0
481	20240415	123000	38307610	5030	5030	5030	5030	0
482	20240415	122900	38307610	5030	5030	5030	5030	0
483	20240415	122800	38307610	5030	5030	5030	5030	0
484	20240415	122700	38307610	5030	5030	5030	5030	0
485	20240415	122600	38307610	5030	5030	5030	5030	0
486	20240415	122500	38307610	5030	5030	5030	5030	0
487	20240415	122400	38307610	5030	5030	5030	5030	0
488	20240415	122300	38307610	5030	5030	5030	5030	0
489	20240415	122200	38307610	5030	5030	5030	5030	0
490	20240415	122100	38307610	5030	5030	5030	5030	0
491	20240415	122000	38307610	5030	5020	5030	5020	2001
492	20240415	121900	28262580	5030	5030	5030	5030	0
493	20240415	121800	28262580	5030	5030	5030	5030	0
494	20240415	121700	28262580	5030	5030	5030	5030	0
495	20240415	121600	28262580	5030	5030	5030	5030	0
496	20240415	121500	28262580	5030	5030	5030	5030	0
497	20240415	121400	28262580	5030	5030	5030	5030	0
498	20240415	121300	28262580	5030	5030	5030	5030	0
499	20240415	121200	28262580	5030	5030	5030	5030	0
500	20240415	121100	28262580	5030	5030	5030	5030	0
501	20240415	121000	28262580	5030	5030	5030	5030	0
502	20240415	120900	28262580	5030	5030	5030	5030	0
503	20240415	120800	28262580	5030	5030	5030	5030	0
504	20240415	120700	28262580	5030	5030	5030	5030	0
505	20240415	120600	28262580	5030	5030	5030	5030	0
506	20240415	120500	28262580	5030	5030	5030	5030	0
507	20240415	120400	28262580	5030	5030	5030	5030	0
508	20240415	120300	28262580	5030	5030	5030	5030	20
509	20240415	120200	28161980	5030	5030	5030	5030	0
510	20240415	120100	28161980	5030	5030	5030	5030	0
511	20240415	120000	28161980	5030	5030	5030	5030	0
512	20240415	115900	28161980	5030	5030	5030	5030	0
513	20240415	115800	28161980	5030	5030	5030	5030	0
514	20240415	115700	28161980	5030	5030	5030	5030	0
515	20240415	115600	28161980	5030	5030	5030	5030	700
516	20240415	115500	24640980	5030	5030	5030	5030	0
517	20240415	115400	24640980	5030	5030	5030	5030	0
518	20240415	115300	24640980	5030	5030	5030	5030	0
519	20240415	115200	24640980	5030	5030	5030	5030	0
520	20240415	115100	24640980	5030	5030	5030	5030	201
521	20240415	115000	23629950	5010	5010	5010	5010	1
522	20240415	114900	23624940	5030	5030	5030	5030	0
523	20240415	114800	23624940	5030	5030	5030	5030	0
524	20240415	114700	23624940	5030	5030	5030	5030	0
525	20240415	114600	23624940	5030	5030	5030	5030	0
526	20240415	114500	23624940	5030	5030	5030	5030	0
527	20240415	114400	23624940	5030	5030	5030	5030	0
528	20240415	114300	23624940	5030	5030	5030	5030	0
529	20240415	114200	23624940	5030	5030	5030	5030	0
530	20240415	114100	23624940	5030	5030	5030	5030	0
531	20240415	114000	23624940	5030	5030	5030	5030	1
532	20240415	113900	23619910	5010	5020	5030	5010	287
533	20240415	113800	22181540	5020	5020	5020	5020	0
534	20240415	113700	22181540	5020	5020	5020	5020	0
535	20240415	113600	22181540	5020	5020	5020	5020	1200
536	20240415	113500	16157540	5030	5030	5030	5030	0
537	20240415	113400	16157540	5030	5030	5030	5030	27
538	20240415	113300	16021730	5030	5030	5030	5030	97
539	20240415	113200	15533820	5030	5030	5030	5030	0
540	20240415	113100	15533820	5030	5030	5030	5030	229
541	20240415	113000	14381950	5030	5030	5030	5030	0
542	20240415	112900	14381950	5030	5030	5030	5030	60
543	20240415	112800	14080150	5030	5030	5030	5030	0
544	20240415	112700	14080150	5030	5030	5030	5030	0
545	20240415	112600	14080150	5030	5030	5030	5030	0
546	20240415	112500	14080150	5030	5030	5030	5030	0
547	20240415	112400	14080150	5030	5030	5030	5030	0
548	20240415	112300	14080150	5030	5030	5030	5030	0
549	20240415	112200	14080150	5030	5030	5030	5030	0
550	20240415	112100	14080150	5030	5030	5030	5030	0
551	20240415	112000	14080150	5030	5030	5030	5030	0
552	20240415	111900	14080150	5030	5030	5030	5030	0
553	20240415	111800	14080150	5030	5030	5030	5030	0
554	20240415	111700	14080150	5030	5030	5030	5030	0
555	20240415	111600	14080150	5030	5030	5030	5030	53
556	20240415	111500	13813560	5030	5030	5030	5030	0
557	20240415	111400	13813560	5030	5030	5030	5030	0
558	20240415	111300	13813560	5030	5030	5030	5030	0
559	20240415	111200	13813560	5030	5030	5030	5030	0
560	20240415	111100	13813560	5030	5030	5030	5030	0
561	20240415	111000	13813560	5030	5030	5030	5030	0
562	20240415	110900	13813560	5030	5030	5030	5030	0
563	20240415	110800	13813560	5030	5030	5030	5030	0
564	20240415	110700	13813560	5030	5030	5030	5030	0
565	20240415	110600	13813560	5030	5030	5030	5030	1
566	20240415	110500	13808530	5020	5020	5020	5020	0
567	20240415	110400	13808530	5020	5020	5020	5020	2
568	20240415	110300	13798490	5020	5020	5020	5020	18
569	20240415	110200	13708130	5030	5030	5030	5030	0
570	20240415	110100	13708130	5030	5030	5030	5030	0
571	20240415	110000	13708130	5030	5030	5030	5030	0
572	20240415	105900	13708130	5030	5030	5030	5030	0
573	20240415	105800	13708130	5030	5030	5030	5030	0
574	20240415	105700	13708130	5030	5030	5030	5030	0
575	20240415	105600	13708130	5030	5030	5030	5030	0
576	20240415	105500	13708130	5030	5030	5030	5030	0
577	20240415	105400	13708130	5030	5030	5030	5030	0
578	20240415	105300	13708130	5030	5030	5030	5030	0
579	20240415	105200	13708130	5030	5030	5030	5030	1
580	20240415	105100	13703100	5030	5030	5030	5030	0
581	20240415	105000	13703100	5030	5030	5030	5030	0
582	20240415	104900	13703100	5030	5030	5030	5030	0
583	20240415	104800	13703100	5030	5030	5030	5030	0
584	20240415	104700	13703100	5030	5030	5030	5030	1
585	20240415	104600	13698070	5030	5030	5030	5030	0
586	20240415	104500	13698070	5030	5030	5030	5030	0
587	20240415	104400	13698070	5030	5030	5030	5030	0
588	20240415	104300	13698070	5030	5030	5030	5030	0
589	20240415	104200	13698070	5030	5030	5030	5030	0
590	20240415	104100	13698070	5030	5020	5030	5020	2
591	20240415	104000	13688020	5030	5030	5030	5030	0
592	20240415	103900	13688020	5030	5030	5030	5030	20
593	20240415	103800	13587420	5030	5030	5030	5030	0
594	20240415	103700	13587420	5030	5030	5030	5030	0
595	20240415	103600	13587420	5030	5030	5030	5030	0
596	20240415	103500	13587420	5030	5030	5030	5030	0
597	20240415	103400	13587420	5030	5030	5030	5030	0
598	20240415	103300	13587420	5030	5030	5030	5030	1
599	20240415	103200	13582390	5020	5020	5020	5020	0
600	20240415	103100	13582390	5020	5020	5020	5020	337
601	20240415	103000	11890650	5030	5030	5030	5030	0
602	20240415	102900	11890650	5030	5030	5030	5030	0
603	20240415	102800	11890650	5030	5030	5030	5030	0
604	20240415	102700	11890650	5030	5030	5030	5030	0
605	20240415	102600	11890650	5030	5030	5030	5030	0
606	20240415	102500	11890650	5030	5030	5030	5030	0
607	20240415	102400	11890650	5030	5030	5030	5030	0
608	20240415	102300	11890650	5030	5030	5030	5030	0
609	20240415	102200	11890650	5030	5030	5030	5030	0
610	20240415	102100	11890650	5030	5030	5030	5030	0
611	20240415	102000	11890650	5030	5030	5030	5030	100
612	20240415	101900	11387650	5030	5030	5030	5030	0
613	20240415	101800	11387650	5030	5030	5030	5030	0
614	20240415	101700	11387650	5030	5030	5030	5030	0
615	20240415	101600	11387650	5030	5030	5030	5030	0
616	20240415	101500	11387650	5030	5030	5030	5030	1
617	20240415	101400	11382620	5030	5030	5030	5030	0
618	20240415	101300	11382620	5030	5030	5030	5030	23
619	20240415	101200	11266930	5030	5030	5030	5030	0
620	20240415	101100	11266930	5030	5030	5030	5030	0
621	20240415	101000	11266930	5030	5030	5030	5030	0
622	20240415	100900	11266930	5030	5030	5030	5030	0
623	20240415	100800	11266930	5030	5030	5030	5030	0
624	20240415	100700	11266930	5030	5030	5030	5030	1
625	20240415	100600	11261900	5030	5030	5030	5030	0
626	20240415	100500	11261900	5030	5030	5030	5030	0
627	20240415	100400	11261900	5030	5030	5030	5030	1
628	20240415	100300	11256870	5030	5030	5030	5030	0
629	20240415	100200	11256870	5030	5030	5030	5030	2
630	20240415	100100	11246810	5030	5030	5030	5030	0
631	20240415	100000	11246810	5030	5030	5030	5030	0
632	20240415	095900	11246810	5030	5030	5030	5030	0
633	20240415	095800	11246810	5030	5030	5030	5030	0
634	20240415	095700	11246810	5030	5030	5030	5030	0
635	20240415	095600	11246810	5030	5030	5030	5030	0
636	20240415	095500	11246810	5030	5030	5030	5030	1
637	20240415	095400	11241780	5020	5020	5020	5020	0
638	20240415	095300	11241780	5020	5020	5020	5020	170
639	20240415	095200	10388380	5030	5030	5030	5030	0
640	20240415	095100	10388380	5030	5030	5030	5030	0
641	20240415	095000	10388380	5030	5030	5030	5030	0
642	20240415	094900	10388380	5030	5030	5030	5030	0
643	20240415	094800	10388380	5030	5030	5030	5030	0
644	20240415	094700	10388380	5030	5030	5030	5030	0
645	20240415	094600	10388380	5030	5030	5030	5030	99
646	20240415	094500	9890410	5030	5030	5030	5030	0
647	20240415	094400	9890410	5030	5030	5030	5030	0
648	20240415	094300	9890410	5030	5030	5030	5030	0
649	20240415	094200	9890410	5030	5030	5030	5030	0
650	20240415	094100	9890410	5030	5030	5030	5030	0
651	20240415	094000	9890410	5030	5030	5030	5030	21
652	20240415	093900	9784780	5030	5030	5030	5030	1
653	20240415	093800	9779750	5020	5020	5020	5020	106
654	20240415	093700	9247630	5030	5030	5030	5030	0
655	20240415	093600	9247630	5030	5030	5030	5030	0
656	20240415	093500	9247630	5030	5030	5030	5030	0
657	20240415	093400	9247630	5030	5030	5030	5030	0
658	20240415	093300	9247630	5030	5030	5030	5030	0
659	20240415	093200	9247630	5030	5030	5030	5030	5
660	20240415	093100	9222480	5030	5030	5030	5030	1
661	20240415	093000	9217450	5020	5020	5020	5020	0
662	20240415	092900	9217450	5020	5020	5020	5020	0
663	20240415	092800	9217450	5020	5020	5020	5020	0
664	20240415	092700	9217450	5020	5020	5020	5020	0
665	20240415	092600	9217450	5020	5020	5020	5020	0
666	20240415	092500	9217450	5020	5020	5020	5020	50
667	20240415	092400	8966450	5020	5020	5020	5020	100
668	20240415	092300	8464450	5030	5030	5030	5030	0
669	20240415	092200	8464450	5030	5030	5030	5030	1
670	20240415	092100	8459420	5010	5020	5020	5010	411
671	20240415	092000	6400300	5010	5010	5010	5010	0
672	20240415	091900	6400300	5010	5010	5010	5010	40
673	20240415	091800	6199900	5030	5030	5030	5030	0
674	20240415	091700	6199900	5030	5030	5030	5030	0
675	20240415	091600	6199900	5030	5030	5030	5030	0
676	20240415	091500	6199900	5030	5030	5030	5030	25
677	20240415	091400	6074150	5030	5030	5030	5030	1
678	20240415	091300	6069120	5010	5020	5020	5010	301
679	20240415	091200	4561100	5010	5010	5010	5010	0
680	20240415	091100	4561100	5010	5020	5020	5010	100
681	20240415	091000	4059890	5030	5030	5030	5030	0
682	20240415	090900	4059890	5030	5030	5030	5030	30
683	20240415	090800	3908990	5030	5030	5030	5030	0
684	20240415	090700	3908990	5030	5030	5030	5030	0
685	20240415	090600	3908990	5030	5030	5030	5030	0
686	20240415	090500	3908990	5030	5020	5030	5020	101
687	20240415	090400	3400970	5030	5030	5030	5030	1
688	20240415	090300	3395940	5020	5020	5020	5020	37
689	20240415	090200	3210200	5030	5030	5030	5030	0
690	20240415	090100	3210200	5030	5040	5040	5030	496
691	20240415	090000	710640	5040	5040	5040	5040	141