KissMeData/260660/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	205500	223931890	5030	5030	5030	5030	484
3	20240424	205400	223931890	5030	5030	5030	5030	0
4	20240424	205300	223931890	5030	5030	5030	5030	0
5	20240424	205200	223931890	5030	5030	5030	5030	0
6	20240424	205100	223931890	5030	5030	5030	5030	0
7	20240424	205000	223931890	5030	5030	5030	5030	0
8	20240424	204900	223931890	5030	5030	5030	5030	0
9	20240424	204800	223931890	5030	5030	5030	5030	0
10	20240424	204700	223931890	5030	5030	5030	5030	0
11	20240424	204600	223931890	5030	5030	5030	5030	0
12	20240424	204500	223931890	5030	5030	5030	5030	0
13	20240424	204400	223931890	5030	5030	5030	5030	0
14	20240424	204300	223931890	5030	5030	5030	5030	0
15	20240424	204200	223931890	5030	5030	5030	5030	0
16	20240424	204100	223931890	5030	5030	5030	5030	0
17	20240424	204000	223931890	5030	5030	5030	5030	0
18	20240424	203900	223931890	5030	5030	5030	5030	0
19	20240424	203800	223931890	5030	5030	5030	5030	0
20	20240424	203700	223931890	5030	5030	5030	5030	0
21	20240424	203600	223931890	5030	5030	5030	5030	0
22	20240424	203500	223931890	5030	5030	5030	5030	0
23	20240424	203400	223931890	5030	5030	5030	5030	0
24	20240424	203300	223931890	5030	5030	5030	5030	0
25	20240424	203200	223931890	5030	5030	5030	5030	0
26	20240424	203100	223931890	5030	5030	5030	5030	0
27	20240424	203000	223931890	5030	5030	5030	5030	0
28	20240424	202900	223931890	5030	5030	5030	5030	0
29	20240424	202800	223931890	5030	5030	5030	5030	0
30	20240424	202700	223931890	5030	5030	5030	5030	0
31	20240424	202600	223931890	5030	5030	5030	5030	0
32	20240424	202500	223931890	5030	5030	5030	5030	484
33	20240424	202400	223931890	5030	5030	5030	5030	0
34	20240424	202300	223931890	5030	5030	5030	5030	0
35	20240424	202200	223931890	5030	5030	5030	5030	0
36	20240424	202100	223931890	5030	5030	5030	5030	0
37	20240424	202000	223931890	5030	5030	5030	5030	0
38	20240424	201900	223931890	5030	5030	5030	5030	0
39	20240424	201800	223931890	5030	5030	5030	5030	0
40	20240424	201700	223931890	5030	5030	5030	5030	0
41	20240424	201600	223931890	5030	5030	5030	5030	0
42	20240424	201500	223931890	5030	5030	5030	5030	0
43	20240424	201400	223931890	5030	5030	5030	5030	0
44	20240424	201300	223931890	5030	5030	5030	5030	0
45	20240424	201200	223931890	5030	5030	5030	5030	0
46	20240424	201100	223931890	5030	5030	5030	5030	0
47	20240424	201000	223931890	5030	5030	5030	5030	0
48	20240424	200900	223931890	5030	5030	5030	5030	0
49	20240424	200800	223931890	5030	5030	5030	5030	0
50	20240424	200700	223931890	5030	5030	5030	5030	0
51	20240424	200600	223931890	5030	5030	5030	5030	0
52	20240424	200500	223931890	5030	5030	5030	5030	0
53	20240424	200400	223931890	5030	5030	5030	5030	0
54	20240424	200300	223931890	5030	5030	5030	5030	0
55	20240424	200200	223931890	5030	5030	5030	5030	0
56	20240424	200100	223931890	5030	5030	5030	5030	0
57	20240424	200000	223931890	5030	5030	5030	5030	0
58	20240424	195900	223931890	5030	5030	5030	5030	0
59	20240424	195800	223931890	5030	5030	5030	5030	0
60	20240424	195700	223931890	5030	5030	5030	5030	0
61	20240424	195600	223931890	5030	5030	5030	5030	0
62	20240424	195500	223931890	5030	5030	5030	5030	484
63	20240424	195400	223931890	5030	5030	5030	5030	0
64	20240424	195300	223931890	5030	5030	5030	5030	0
65	20240424	195200	223931890	5030	5030	5030	5030	0
66	20240424	195100	223931890	5030	5030	5030	5030	0
67	20240424	195000	223931890	5030	5030	5030	5030	0
68	20240424	194900	223931890	5030	5030	5030	5030	0
69	20240424	194800	223931890	5030	5030	5030	5030	0
70	20240424	194700	223931890	5030	5030	5030	5030	0
71	20240424	194600	223931890	5030	5030	5030	5030	0
72	20240424	194500	223931890	5030	5030	5030	5030	0
73	20240424	194400	223931890	5030	5030	5030	5030	0
74	20240424	194300	223931890	5030	5030	5030	5030	0
75	20240424	194200	223931890	5030	5030	5030	5030	0
76	20240424	194100	223931890	5030	5030	5030	5030	0
77	20240424	194000	223931890	5030	5030	5030	5030	0
78	20240424	193900	223931890	5030	5030	5030	5030	0
79	20240424	193800	223931890	5030	5030	5030	5030	0
80	20240424	193700	223931890	5030	5030	5030	5030	0
81	20240424	193600	223931890	5030	5030	5030	5030	0
82	20240424	193500	223931890	5030	5030	5030	5030	0
83	20240424	193400	223931890	5030	5030	5030	5030	0
84	20240424	193300	223931890	5030	5030	5030	5030	0
85	20240424	193200	223931890	5030	5030	5030	5030	0
86	20240424	193100	223931890	5030	5030	5030	5030	0
87	20240424	193000	223931890	5030	5030	5030	5030	0
88	20240424	192900	223931890	5030	5030	5030	5030	0
89	20240424	192800	223931890	5030	5030	5030	5030	0
90	20240424	192700	223931890	5030	5030	5030	5030	0
91	20240424	192600	223931890	5030	5030	5030	5030	0
92	20240424	192500	223931890	5030	5030	5030	5030	484
93	20240424	192400	223931890	5030	5030	5030	5030	0
94	20240424	192300	223931890	5030	5030	5030	5030	0
95	20240424	192200	223931890	5030	5030	5030	5030	0
96	20240424	192100	223931890	5030	5030	5030	5030	0
97	20240424	192000	223931890	5030	5030	5030	5030	0
98	20240424	191900	223931890	5030	5030	5030	5030	0
99	20240424	191800	223931890	5030	5030	5030	5030	0
100	20240424	191700	223931890	5030	5030	5030	5030	0
101	20240424	191600	223931890	5030	5030	5030	5030	0
102	20240424	191500	223931890	5030	5030	5030	5030	0
103	20240424	191400	223931890	5030	5030	5030	5030	0
104	20240424	191300	223931890	5030	5030	5030	5030	0
105	20240424	191200	223931890	5030	5030	5030	5030	0
106	20240424	191100	223931890	5030	5030	5030	5030	0
107	20240424	191000	223931890	5030	5030	5030	5030	0
108	20240424	190900	223931890	5030	5030	5030	5030	0
109	20240424	190800	223931890	5030	5030	5030	5030	0
110	20240424	190700	223931890	5030	5030	5030	5030	0
111	20240424	190600	223931890	5030	5030	5030	5030	0
112	20240424	190500	223931890	5030	5030	5030	5030	0
113	20240424	190400	223931890	5030	5030	5030	5030	0
114	20240424	190300	223931890	5030	5030	5030	5030	0
115	20240424	190200	223931890	5030	5030	5030	5030	0
116	20240424	190100	223931890	5030	5030	5030	5030	0
117	20240424	190000	223931890	5030	5030	5030	5030	0
118	20240424	185900	223931890	5030	5030	5030	5030	0
119	20240424	185800	223931890	5030	5030	5030	5030	0
120	20240424	185700	223931890	5030	5030	5030	5030	0
121	20240424	185600	223931890	5030	5030	5030	5030	0
122	20240424	185500	223931890	5030	5030	5030	5030	484
123	20240424	185400	223931890	5030	5030	5030	5030	0
124	20240424	185300	223931890	5030	5030	5030	5030	0
125	20240424	185200	223931890	5030	5030	5030	5030	0
126	20240424	185100	223931890	5030	5030	5030	5030	0
127	20240424	185000	223931890	5030	5030	5030	5030	0
128	20240424	184900	223931890	5030	5030	5030	5030	0
129	20240424	184800	223931890	5030	5030	5030	5030	0
130	20240424	184700	223931890	5030	5030	5030	5030	0
131	20240424	184600	223931890	5030	5030	5030	5030	0
132	20240424	184500	223931890	5030	5030	5030	5030	0
133	20240424	184400	223931890	5030	5030	5030	5030	0
134	20240424	184300	223931890	5030	5030	5030	5030	0
135	20240424	184200	223931890	5030	5030	5030	5030	0
136	20240424	184100	223931890	5030	5030	5030	5030	0
137	20240424	184000	223931890	5030	5030	5030	5030	0
138	20240424	183900	223931890	5030	5030	5030	5030	0
139	20240424	183800	223931890	5030	5030	5030	5030	0
140	20240424	183700	223931890	5030	5030	5030	5030	0
141	20240424	183600	223931890	5030	5030	5030	5030	0
142	20240424	183500	223931890	5030	5030	5030	5030	0
143	20240424	183400	223931890	5030	5030	5030	5030	0
144	20240424	183300	223931890	5030	5030	5030	5030	0
145	20240424	183200	223931890	5030	5030	5030	5030	0
146	20240424	183100	223931890	5030	5030	5030	5030	0
147	20240424	183000	223931890	5030	5030	5030	5030	0
148	20240424	182900	223931890	5030	5030	5030	5030	0
149	20240424	182800	223931890	5030	5030	5030	5030	0
150	20240424	182700	223931890	5030	5030	5030	5030	0
151	20240424	182600	223931890	5030	5030	5030	5030	0
152	20240424	182500	223931890	5030	5030	5030	5030	484
153	20240424	182400	223931890	5030	5030	5030	5030	0
154	20240424	182300	223931890	5030	5030	5030	5030	0
155	20240424	182200	223931890	5030	5030	5030	5030	0
156	20240424	182100	223931890	5030	5030	5030	5030	0
157	20240424	182000	223931890	5030	5030	5030	5030	0
158	20240424	181900	223931890	5030	5030	5030	5030	0
159	20240424	181800	223931890	5030	5030	5030	5030	0
160	20240424	181700	223931890	5030	5030	5030	5030	0
161	20240424	181600	223931890	5030	5030	5030	5030	0
162	20240424	181500	223931890	5030	5030	5030	5030	0
163	20240424	181400	223931890	5030	5030	5030	5030	0
164	20240424	181300	223931890	5030	5030	5030	5030	0
165	20240424	181200	223931890	5030	5030	5030	5030	0
166	20240424	181100	223931890	5030	5030	5030	5030	0
167	20240424	181000	223931890	5030	5030	5030	5030	0
168	20240424	180900	223931890	5030	5030	5030	5030	0
169	20240424	180800	223931890	5030	5030	5030	5030	0
170	20240424	180700	223931890	5030	5030	5030	5030	0
171	20240424	180600	223931890	5030	5030	5030	5030	0
172	20240424	180500	223931890	5030	5030	5030	5030	0
173	20240424	180400	223931890	5030	5030	5030	5030	0
174	20240424	180300	223931890	5030	5030	5030	5030	0
175	20240424	180200	223931890	5030	5030	5030	5030	0
176	20240424	180100	223931890	5030	5030	5030	5030	0
177	20240424	180000	223931890	5030	5030	5030	5030	0
178	20240424	175900	223931890	5030	5030	5030	5030	0
179	20240424	175800	223931890	5030	5030	5030	5030	0
180	20240424	175700	223931890	5030	5030	5030	5030	0
181	20240424	175600	223931890	5030	5030	5030	5030	0
182	20240424	175500	223931890	5030	5030	5030	5030	484
183	20240424	175400	223931890	5030	5030	5030	5030	0
184	20240424	175300	223931890	5030	5030	5030	5030	0
185	20240424	175200	223931890	5030	5030	5030	5030	0
186	20240424	175100	223931890	5030	5030	5030	5030	0
187	20240424	175000	223931890	5030	5030	5030	5030	0
188	20240424	174900	223931890	5030	5030	5030	5030	0
189	20240424	174800	223931890	5030	5030	5030	5030	0
190	20240424	174700	223931890	5030	5030	5030	5030	0
191	20240424	174600	223931890	5030	5030	5030	5030	0
192	20240424	174500	223931890	5030	5030	5030	5030	0
193	20240424	174400	223931890	5030	5030	5030	5030	0
194	20240424	174300	223931890	5030	5030	5030	5030	0
195	20240424	174200	223931890	5030	5030	5030	5030	0
196	20240424	174100	223931890	5030	5030	5030	5030	0
197	20240424	174000	223931890	5030	5030	5030	5030	0
198	20240424	173900	223931890	5030	5030	5030	5030	0
199	20240424	173800	223931890	5030	5030	5030	5030	0
200	20240424	173700	223931890	5030	5030	5030	5030	0
201	20240424	173600	223931890	5030	5030	5030	5030	0
202	20240424	173500	223931890	5030	5030	5030	5030	0
203	20240424	173400	223931890	5030	5030	5030	5030	0
204	20240424	173300	223931890	5030	5030	5030	5030	0
205	20240424	173200	223931890	5030	5030	5030	5030	0
206	20240424	173100	223931890	5030	5030	5030	5030	0
207	20240424	173000	223931890	5030	5030	5030	5030	0
208	20240424	172900	223931890	5030	5030	5030	5030	0
209	20240424	172800	223931890	5030	5030	5030	5030	0
210	20240424	172700	223931890	5030	5030	5030	5030	0
211	20240424	172600	223931890	5030	5030	5030	5030	0
212	20240424	172500	223931890	5030	5030	5030	5030	484
213	20240424	172400	223931890	5030	5030	5030	5030	0
214	20240424	172300	223931890	5030	5030	5030	5030	0
215	20240424	172200	223931890	5030	5030	5030	5030	0
216	20240424	172100	223931890	5030	5030	5030	5030	0
217	20240424	172000	223931890	5030	5030	5030	5030	0
218	20240424	171900	223931890	5030	5030	5030	5030	0
219	20240424	171800	223931890	5030	5030	5030	5030	0
220	20240424	171700	223931890	5030	5030	5030	5030	0
221	20240424	171600	223931890	5030	5030	5030	5030	0
222	20240424	171500	223931890	5030	5030	5030	5030	0
223	20240424	171400	223931890	5030	5030	5030	5030	0
224	20240424	171300	223931890	5030	5030	5030	5030	0
225	20240424	171200	223931890	5030	5030	5030	5030	0
226	20240424	171100	223931890	5030	5030	5030	5030	0
227	20240424	171000	223931890	5030	5030	5030	5030	0
228	20240424	170900	223931890	5030	5030	5030	5030	0
229	20240424	170800	223931890	5030	5030	5030	5030	0
230	20240424	170700	223931890	5030	5030	5030	5030	0
231	20240424	170600	223931890	5030	5030	5030	5030	0
232	20240424	170500	223931890	5030	5030	5030	5030	0
233	20240424	170400	223931890	5030	5030	5030	5030	0
234	20240424	170300	223931890	5030	5030	5030	5030	0
235	20240424	170200	223931890	5030	5030	5030	5030	0
236	20240424	170100	223931890	5030	5030	5030	5030	0
237	20240424	170000	223931890	5030	5030	5030	5030	0
238	20240424	165900	223931890	5030	5030	5030	5030	0
239	20240424	165800	223931890	5030	5030	5030	5030	0
240	20240424	165700	223931890	5030	5030	5030	5030	0
241	20240424	165600	223931890	5030	5030	5030	5030	0
242	20240424	165500	223931890	5030	5030	5030	5030	484
243	20240424	165400	223931890	5030	5030	5030	5030	0
244	20240424	165300	223931890	5030	5030	5030	5030	0
245	20240424	165200	223931890	5030	5030	5030	5030	0
246	20240424	165100	223931890	5030	5030	5030	5030	0
247	20240424	165000	223931890	5030	5030	5030	5030	0
248	20240424	164900	223931890	5030	5030	5030	5030	0
249	20240424	164800	223931890	5030	5030	5030	5030	0
250	20240424	164700	223931890	5030	5030	5030	5030	0
251	20240424	164600	223931890	5030	5030	5030	5030	0
252	20240424	164500	223931890	5030	5030	5030	5030	0
253	20240424	164400	223931890	5030	5030	5030	5030	0
254	20240424	164300	223931890	5030	5030	5030	5030	0
255	20240424	164200	223931890	5030	5030	5030	5030	0
256	20240424	164100	223931890	5030	5030	5030	5030	0
257	20240424	164000	223931890	5030	5030	5030	5030	0
258	20240424	163900	223931890	5030	5030	5030	5030	0
259	20240424	163800	223931890	5030	5030	5030	5030	0
260	20240424	163700	223931890	5030	5030	5030	5030	0
261	20240424	163600	223931890	5030	5030	5030	5030	0
262	20240424	163500	223931890	5030	5030	5030	5030	0
263	20240424	163400	223931890	5030	5030	5030	5030	0
264	20240424	163300	223931890	5030	5030	5030	5030	0
265	20240424	163200	223931890	5030	5030	5030	5030	0
266	20240424	163100	223931890	5030	5030	5030	5030	0
267	20240424	163000	223931890	5030	5030	5030	5030	0
268	20240424	162900	223931890	5030	5030	5030	5030	0
269	20240424	162800	223931890	5030	5030	5030	5030	0
270	20240424	162700	223931890	5030	5030	5030	5030	0
271	20240424	162600	223931890	5030	5030	5030	5030	0
272	20240424	162500	223931890	5030	5030	5030	5030	484
273	20240424	162400	223931890	5030	5030	5030	5030	0
274	20240424	162300	223931890	5030	5030	5030	5030	0
275	20240424	162200	223931890	5030	5030	5030	5030	0
276	20240424	162100	223931890	5030	5030	5030	5030	0
277	20240424	162000	223931890	5030	5030	5030	5030	0
278	20240424	161900	223931890	5030	5030	5030	5030	0
279	20240424	161800	223931890	5030	5030	5030	5030	0
280	20240424	161700	223931890	5030	5030	5030	5030	0
281	20240424	161600	223931890	5030	5030	5030	5030	0
282	20240424	161500	223931890	5030	5030	5030	5030	0
283	20240424	161400	223931890	5030	5030	5030	5030	0
284	20240424	161300	223931890	5030	5030	5030	5030	0
285	20240424	161200	223931890	5030	5030	5030	5030	0
286	20240424	161100	223931890	5030	5030	5030	5030	0
287	20240424	161000	223931890	5030	5030	5030	5030	0
288	20240424	160900	223931890	5030	5030	5030	5030	0
289	20240424	160800	223931890	5030	5030	5030	5030	0
290	20240424	160700	223931890	5030	5030	5030	5030	0
291	20240424	160600	223931890	5030	5030	5030	5030	0
292	20240424	160500	223931890	5030	5030	5030	5030	0
293	20240424	160400	223931890	5030	5030	5030	5030	0
294	20240424	160300	223931890	5030	5030	5030	5030	0
295	20240424	160200	223931890	5030	5030	5030	5030	0
296	20240424	160100	223931890	5030	5030	5030	5030	0
297	20240424	160000	223931890	5030	5030	5030	5030	0
298	20240424	155900	223931890	5030	5030	5030	5030	0
299	20240424	155800	223931890	5030	5030	5030	5030	0
300	20240424	155700	223931890	5030	5030	5030	5030	0
301	20240424	155600	223931890	5030	5030	5030	5030	0
302	20240424	155500	223931890	5030	5030	5030	5030	484
303	20240424	155400	223931890	5030	5030	5030	5030	0
304	20240424	155300	223931890	5030	5030	5030	5030	0
305	20240424	155200	223931890	5030	5030	5030	5030	0
306	20240424	155100	223931890	5030	5030	5030	5030	0
307	20240424	155000	223931890	5030	5030	5030	5030	0
308	20240424	154900	223931890	5030	5030	5030	5030	0
309	20240424	154800	223931890	5030	5030	5030	5030	0
310	20240424	154700	223931890	5030	5030	5030	5030	0
311	20240424	154600	223931890	5030	5030	5030	5030	0
312	20240424	154500	223931890	5030	5030	5030	5030	0
313	20240424	154400	223931890	5030	5030	5030	5030	0
314	20240424	154300	223931890	5030	5030	5030	5030	0
315	20240424	154200	223931890	5030	5030	5030	5030	0
316	20240424	154100	223931890	5030	5030	5030	5030	0
317	20240424	154000	223931890	5030	5030	5030	5030	0
318	20240424	153900	223931890	5030	5030	5030	5030	0
319	20240424	153800	223931890	5030	5030	5030	5030	0
320	20240424	153700	223931890	5030	5030	5030	5030	0
321	20240424	153600	223931890	5030	5030	5030	5030	0
322	20240424	153500	223931890	5030	5030	5030	5030	0
323	20240424	153400	223931890	5030	5030	5030	5030	0
324	20240424	153300	223931890	5030	5030	5030	5030	0
325	20240424	153200	223931890	5030	5030	5030	5030	0
326	20240424	153100	223931890	5030	5030	5030	5030	0
327	20240424	153000	223931890	5030	5030	5030	5030	484
328	20240424	152900	221497370	5030	5030	5030	5030	0
329	20240424	152800	221497370	5030	5030	5030	5030	0
330	20240424	152700	221497370	5030	5030	5030	5030	0
331	20240424	152600	221497370	5030	5030	5030	5030	0
332	20240424	152500	221497370	5030	5030	5030	5030	0
333	20240424	152400	221497370	5030	5030	5030	5030	0
334	20240424	152300	221497370	5030	5030	5030	5030	0
335	20240424	152200	221497370	5030	5030	5030	5030	0
336	20240424	152100	221497370	5030	5030	5030	5030	0
337	20240424	152000	221497370	5030	5030	5030	5030	0
338	20240424	151900	221497370	5030	5030	5030	5030	26
339	20240424	151800	221366590	5030	5030	5030	5030	0
340	20240424	151700	221366590	5030	5030	5030	5030	0
341	20240424	151600	221366590	5030	5030	5030	5030	10
342	20240424	151500	221316290	5030	5030	5030	5030	236
343	20240424	151400	220129210	5030	5030	5030	5030	0
344	20240424	151300	220129210	5030	5030	5030	5030	0
345	20240424	151200	220129210	5030	5030	5030	5030	500
346	20240424	151100	217614210	5030	5030	5030	5030	0
347	20240424	151000	217614210	5030	5030	5030	5030	0
348	20240424	150900	217614210	5030	5030	5030	5030	0
349	20240424	150800	217614210	5030	5030	5030	5030	0
350	20240424	150700	217614210	5030	5030	5030	5030	0
351	20240424	150600	217614210	5030	5030	5030	5030	0
352	20240424	150500	217614210	5030	5030	5030	5030	1000
353	20240424	150400	212584210	5020	5020	5020	5020	0
354	20240424	150300	212584210	5020	5020	5020	5020	0
355	20240424	150200	212584210	5020	5020	5020	5020	0
356	20240424	150100	212584210	5020	5020	5020	5020	0
357	20240424	150000	212584210	5020	5020	5020	5020	0
358	20240424	145900	212584210	5020	5020	5020	5020	0
359	20240424	145800	212584210	5020	5020	5020	5020	70
360	20240424	145700	212232810	5020	5020	5020	5020	100
361	20240424	145600	211730810	5020	5020	5020	5020	0
362	20240424	145500	211730810	5020	5020	5020	5020	0
363	20240424	145400	211730810	5020	5020	5020	5020	400
364	20240424	145300	209722810	5020	5020	5020	5020	0
365	20240424	145200	209722810	5020	5020	5020	5020	0
366	20240424	145100	209722810	5020	5020	5020	5020	0
367	20240424	145000	209722810	5020	5020	5020	5020	0
368	20240424	144900	209722810	5020	5020	5020	5020	3
369	20240424	144800	209707750	5020	5020	5020	5020	0
370	20240424	144700	209707750	5020	5020	5020	5020	0
371	20240424	144600	209707750	5020	5020	5020	5020	2000
372	20240424	144500	199667750	5020	5020	5020	5020	0
373	20240424	144400	199667750	5020	5020	5020	5020	0
374	20240424	144300	199667750	5020	5020	5020	5020	0
375	20240424	144200	199667750	5020	5020	5020	5020	0
376	20240424	144100	199667750	5020	5020	5020	5020	0
377	20240424	144000	199667750	5020	5020	5020	5020	0
378	20240424	143900	199667750	5020	5020	5020	5020	0
379	20240424	143800	199667750	5020	5020	5020	5020	0
380	20240424	143700	199667750	5020	5020	5020	5020	0
381	20240424	143600	199667750	5020	5020	5020	5020	0
382	20240424	143500	199667750	5020	5020	5020	5020	0
383	20240424	143400	199667750	5020	5020	5020	5020	0
384	20240424	143300	199667750	5020	5020	5020	5020	0
385	20240424	143200	199667750	5020	5020	5020	5020	0
386	20240424	143100	199667750	5020	5020	5020	5020	0
387	20240424	143000	199667750	5020	5020	5020	5020	0
388	20240424	142900	199667750	5020	5020	5020	5020	0
389	20240424	142800	199667750	5020	5020	5020	5020	0
390	20240424	142700	199667750	5020	5020	5020	5020	0
391	20240424	142600	199667750	5020	5020	5020	5020	0
392	20240424	142500	199667750	5020	5020	5020	5020	0
393	20240424	142400	199667750	5020	5020	5020	5020	0
394	20240424	142300	199667750	5020	5020	5020	5020	0
395	20240424	142200	199667750	5020	5020	5020	5020	16
396	20240424	142100	199587430	5030	5030	5030	5030	0
397	20240424	142000	199587430	5030	5030	5030	5030	0
398	20240424	141900	199587430	5030	5030	5030	5030	0
399	20240424	141800	199587430	5030	5030	5030	5030	0
400	20240424	141700	199587430	5030	5030	5030	5030	0
401	20240424	141600	199587430	5030	5030	5030	5030	0
402	20240424	141500	199587430	5030	5030	5030	5030	0
403	20240424	141400	199587430	5030	5030	5030	5030	0
404	20240424	141300	199587430	5030	5030	5030	5030	50
405	20240424	141200	199335930	5030	5030	5030	5030	0
406	20240424	141100	199335930	5030	5030	5030	5030	0
407	20240424	141000	199335930	5030	5030	5030	5030	0
408	20240424	140900	199335930	5030	5030	5030	5030	0
409	20240424	140800	199335930	5030	5030	5030	5030	0
410	20240424	140700	199335930	5030	5030	5030	5030	0
411	20240424	140600	199335930	5030	5030	5030	5030	0
412	20240424	140500	199335930	5030	5030	5030	5030	0
413	20240424	140400	199335930	5030	5030	5030	5030	0
414	20240424	140300	199335930	5030	5030	5030	5030	0
415	20240424	140200	199335930	5030	5030	5030	5030	0
416	20240424	140100	199335930	5030	5030	5030	5030	0
417	20240424	140000	199335930	5030	5030	5030	5030	0
418	20240424	135900	199335930	5030	5030	5030	5030	0
419	20240424	135800	199335930	5030	5030	5030	5030	0
420	20240424	135700	199335930	5030	5030	5030	5030	0
421	20240424	135600	199335930	5030	5030	5030	5030	0
422	20240424	135500	199335930	5030	5030	5030	5030	0
423	20240424	135400	199335930	5030	5030	5030	5030	0
424	20240424	135300	199335930	5030	5030	5030	5030	0
425	20240424	135200	199335930	5030	5030	5030	5030	0
426	20240424	135100	199335930	5030	5030	5030	5030	0
427	20240424	135000	199335930	5030	5030	5030	5030	0
428	20240424	134900	199335930	5030	5030	5030	5030	0
429	20240424	134800	199335930	5030	5030	5030	5030	0
430	20240424	134700	199335930	5030	5030	5030	5030	0
431	20240424	134600	199335930	5030	5030	5030	5030	0
432	20240424	134500	199335930	5030	5030	5030	5030	0
433	20240424	134400	199335930	5030	5030	5030	5030	42
434	20240424	134300	199124670	5030	5030	5030	5030	0
435	20240424	134200	199124670	5030	5030	5030	5030	0
436	20240424	134100	199124670	5030	5030	5030	5030	0
437	20240424	134000	199124670	5030	5030	5030	5030	60
438	20240424	133900	198822870	5040	5040	5040	5040	3825
439	20240424	133800	179544870	5030	5030	5030	5030	104
440	20240424	133700	179021750	5030	5030	5030	5030	10
441	20240424	133600	178971450	5040	5040	5040	5040	0
442	20240424	133500	178971450	5040	5030	5040	5030	73
443	20240424	133400	178604250	5040	5040	5040	5040	0
444	20240424	133300	178604250	5040	5040	5040	5040	0
445	20240424	133200	178604250	5040	5040	5040	5040	0
446	20240424	133100	178604250	5040	5040	5040	5040	0
447	20240424	133000	178604250	5040	5040	5040	5040	0
448	20240424	132900	178604250	5040	5040	5040	5040	0
449	20240424	132800	178604250	5040	5040	5040	5040	6
450	20240424	132700	178574010	5030	5030	5030	5030	0
451	20240424	132600	178574010	5030	5030	5030	5030	0
452	20240424	132500	178574010	5030	5030	5030	5030	0
453	20240424	132400	178574010	5030	5030	5030	5030	0
454	20240424	132300	178574010	5030	5030	5030	5030	0
455	20240424	132200	178574010	5030	5030	5030	5030	0
456	20240424	132100	178574010	5030	5030	5030	5030	107
457	20240424	132000	178035800	5040	5040	5040	5040	50
458	20240424	131900	177783800	5040	5040	5040	5040	0
459	20240424	131800	177783800	5040	5040	5040	5040	22
460	20240424	131700	177672920	5040	5040	5040	5040	0
461	20240424	131600	177672920	5040	5040	5040	5040	0
462	20240424	131500	177672920	5040	5040	5040	5040	0
463	20240424	131400	177672920	5040	5040	5040	5040	700
464	20240424	131300	174144920	5040	5040	5040	5040	0
465	20240424	131200	174144920	5040	5040	5040	5040	2
466	20240424	131100	174134840	5040	5040	5040	5040	0
467	20240424	131000	174134840	5040	5040	5040	5040	4000
468	20240424	130900	153974840	5040	5040	5040	5040	0
469	20240424	130800	153974840	5040	5040	5040	5040	10
470	20240424	130700	153924440	5030	5030	5030	5030	0
471	20240424	130600	153924440	5030	5030	5030	5030	50
472	20240424	130500	153672940	5040	5040	5040	5040	0
473	20240424	130400	153672940	5040	5040	5040	5040	0
474	20240424	130300	153672940	5040	5040	5040	5040	0
475	20240424	130200	153672940	5040	5040	5040	5040	0
476	20240424	130100	153672940	5040	5040	5040	5040	0
477	20240424	130000	153672940	5040	5040	5040	5040	0
478	20240424	125900	153672940	5040	5040	5040	5040	0
479	20240424	125800	153672940	5040	5040	5040	5040	0
480	20240424	125700	153672940	5040	5040	5040	5040	0
481	20240424	125600	153672940	5040	5040	5040	5040	0
482	20240424	125500	153672940	5040	5040	5040	5040	0
483	20240424	125400	153672940	5040	5040	5040	5040	0
484	20240424	125300	153672940	5040	5040	5040	5040	0
485	20240424	125200	153672940	5040	5040	5040	5040	0
486	20240424	125100	153672940	5040	5040	5040	5040	0
487	20240424	125000	153672940	5040	5040	5040	5040	0
488	20240424	124900	153672940	5040	5040	5040	5040	0
489	20240424	124800	153672940	5040	5040	5040	5040	42
490	20240424	124700	153461260	5040	5040	5040	5040	100
491	20240424	124600	152957260	5040	5040	5040	5040	0
492	20240424	124500	152957260	5040	5040	5040	5040	0
493	20240424	124400	152957260	5040	5040	5040	5040	0
494	20240424	124300	152957260	5040	5040	5040	5040	0
495	20240424	124200	152957260	5040	5030	5040	5030	7822
496	20240424	124100	113612530	5030	5030	5030	5030	0
497	20240424	124000	113612530	5030	5030	5030	5030	0
498	20240424	123900	113612530	5030	5030	5030	5030	0
499	20240424	123800	113612530	5030	5030	5030	5030	200
500	20240424	123700	112606530	5030	5030	5030	5030	100
501	20240424	123600	112103530	5030	5030	5030	5030	0
502	20240424	123500	112103530	5030	5030	5030	5030	0
503	20240424	123400	112103530	5030	5030	5030	5030	0
504	20240424	123300	112103530	5030	5030	5030	5030	0
505	20240424	123200	112103530	5030	5030	5030	5030	0
506	20240424	123100	112103530	5030	5020	5030	5020	565
507	20240424	123000	109262230	5020	5020	5020	5020	10
508	20240424	122900	109212030	5020	5020	5020	5020	0
509	20240424	122800	109212030	5020	5020	5020	5020	10
510	20240424	122700	109161830	5020	5020	5020	5020	60
511	20240424	122600	108860630	5020	5020	5020	5020	15
512	20240424	122500	108785330	5020	5020	5020	5020	0
513	20240424	122400	108785330	5020	5020	5020	5020	0
514	20240424	122300	108785330	5020	5020	5020	5020	130
515	20240424	122200	108132730	5020	5020	5020	5010	451
516	20240424	122100	105869910	5020	5020	5020	5020	50
517	20240424	122000	105618910	5030	5030	5030	5030	0
518	20240424	121900	105618910	5030	5030	5030	5030	0
519	20240424	121800	105618910	5030	5030	5030	5030	0
520	20240424	121700	105618910	5030	5030	5030	5030	0
521	20240424	121600	105618910	5030	5030	5030	5030	0
522	20240424	121500	105618910	5030	5030	5030	5030	0
523	20240424	121400	105618910	5030	5030	5030	5030	0
524	20240424	121300	105618910	5030	5030	5030	5030	0
525	20240424	121200	105618910	5030	5030	5030	5030	0
526	20240424	121100	105618910	5030	5030	5030	5030	0
527	20240424	121000	105618910	5030	5030	5030	5030	100
528	20240424	120900	105115910	5020	5020	5020	5020	0
529	20240424	120800	105115910	5020	5020	5020	5020	0
530	20240424	120700	105115910	5020	5020	5020	5020	0
531	20240424	120600	105115910	5020	5020	5020	5020	0
532	20240424	120500	105115910	5020	5020	5020	5020	0
533	20240424	120400	105115910	5020	5020	5020	5020	0
534	20240424	120300	105115910	5020	5020	5020	5020	0
535	20240424	120200	105115910	5020	5020	5020	5020	0
536	20240424	120100	105115910	5020	5020	5020	5020	0
537	20240424	120000	105115910	5020	5020	5020	5020	0
538	20240424	115900	105115910	5020	5020	5020	5020	0
539	20240424	115800	105115910	5020	5020	5020	5020	0
540	20240424	115700	105115910	5020	5020	5020	5020	0
541	20240424	115600	105115910	5020	5020	5020	5020	0
542	20240424	115500	105115910	5020	5020	5020	5020	0
543	20240424	115400	105115910	5020	5020	5020	5020	0
544	20240424	115300	105115910	5020	5020	5020	5020	0
545	20240424	115200	105115910	5020	5020	5020	5020	0
546	20240424	115100	105115910	5020	5020	5020	5020	0
547	20240424	115000	105115910	5020	5020	5020	5020	0
548	20240424	114900	105115910	5020	5020	5020	5020	0
549	20240424	114800	105115910	5020	5020	5020	5020	0
550	20240424	114700	105115910	5020	5020	5020	5020	0
551	20240424	114600	105115910	5020	5020	5020	5020	0
552	20240424	114500	105115910	5020	5020	5020	5020	1
553	20240424	114400	105110890	5020	5020	5020	5020	0
554	20240424	114300	105110890	5020	5020	5020	5020	0
555	20240424	114200	105110890	5020	5020	5020	5020	0
556	20240424	114100	105110890	5020	5020	5020	5020	0
557	20240424	114000	105110890	5020	5020	5020	5020	0
558	20240424	113900	105110890	5020	5020	5020	5020	0
559	20240424	113800	105110890	5020	5020	5020	5020	0
560	20240424	113700	105110890	5020	5020	5020	5020	0
561	20240424	113600	105110890	5020	5020	5020	5020	0
562	20240424	113500	105110890	5020	5020	5020	5020	0
563	20240424	113400	105110890	5020	5020	5020	5020	0
564	20240424	113300	105110890	5020	5020	5020	5020	0
565	20240424	113200	105110890	5020	5020	5020	5020	0
566	20240424	113100	105110890	5020	5020	5020	5020	0
567	20240424	113000	105110890	5020	5020	5020	5020	0
568	20240424	112900	105110890	5020	5020	5020	5020	0
569	20240424	112800	105110890	5020	5020	5020	5020	0
570	20240424	112700	105110890	5020	5020	5020	5020	0
571	20240424	112600	105110890	5020	5020	5020	5020	0
572	20240424	112500	105110890	5020	5020	5020	5020	0
573	20240424	112400	105110890	5020	5020	5020	5020	0
574	20240424	112300	105110890	5020	5020	5020	5020	0
575	20240424	112200	105110890	5020	5020	5020	5020	0
576	20240424	112100	105110890	5020	5020	5020	5020	0
577	20240424	112000	105110890	5020	5020	5020	5020	0
578	20240424	111900	105110890	5020	5020	5020	5020	0
579	20240424	111800	105110890	5020	5020	5020	5020	0
580	20240424	111700	105110890	5020	5020	5020	5020	0
581	20240424	111600	105110890	5020	5020	5020	5020	0
582	20240424	111500	105110890	5020	5020	5020	5020	0
583	20240424	111400	105110890	5020	5020	5020	5020	0
584	20240424	111300	105110890	5020	5020	5020	5020	0
585	20240424	111200	105110890	5020	5020	5020	5020	0
586	20240424	111100	105110890	5020	5020	5020	5020	0
587	20240424	111000	105110890	5020	5020	5020	5020	280
588	20240424	110900	103705290	5030	5030	5030	5030	0
589	20240424	110800	103705290	5030	5030	5030	5030	0
590	20240424	110700	103705290	5030	5030	5030	5030	0
591	20240424	110600	103705290	5030	5030	5030	5030	0
592	20240424	110500	103705290	5030	5030	5030	5030	0
593	20240424	110400	103705290	5030	5030	5030	5030	0
594	20240424	110300	103705290	5030	5030	5030	5030	0
595	20240424	110200	103705290	5030	5030	5030	5030	15
596	20240424	110100	103629840	5030	5030	5030	5030	0
597	20240424	110000	103629840	5030	5030	5030	5030	167
598	20240424	105900	102789830	5030	5030	5030	5030	0
599	20240424	105800	102789830	5030	5030	5030	5030	0
600	20240424	105700	102789830	5030	5030	5030	5030	0
601	20240424	105600	102789830	5030	5030	5030	5030	0
602	20240424	105500	102789830	5030	5030	5030	5030	0
603	20240424	105400	102789830	5030	5030	5030	5030	0
604	20240424	105300	102789830	5030	5030	5030	5030	0
605	20240424	105200	102789830	5030	5030	5030	5030	0
606	20240424	105100	102789830	5030	5030	5030	5030	0
607	20240424	105000	102789830	5030	5030	5030	5030	0
608	20240424	104900	102789830	5030	5030	5030	5030	0
609	20240424	104800	102789830	5030	5030	5030	5030	0
610	20240424	104700	102789830	5030	5030	5030	5030	0
611	20240424	104600	102789830	5030	5030	5030	5030	101
612	20240424	104500	102281800	5030	5030	5030	5030	0
613	20240424	104400	102281800	5030	5030	5030	5030	0
614	20240424	104300	102281800	5030	5030	5030	5030	0
615	20240424	104200	102281800	5030	5030	5030	5030	0
616	20240424	104100	102281800	5030	5030	5030	5030	0
617	20240424	104000	102281800	5030	5030	5030	5030	0
618	20240424	103900	102281800	5030	5030	5030	5030	0
619	20240424	103800	102281800	5030	5030	5030	5030	0
620	20240424	103700	102281800	5030	5030	5030	5030	2
621	20240424	103600	102271740	5040	5030	5040	5030	5000
622	20240424	103500	77121620	5030	5030	5030	5030	0
623	20240424	103400	77121620	5030	5030	5030	5030	100
624	20240424	103300	76618620	5030	5030	5030	5030	100
625	20240424	103200	76115620	5030	5030	5030	5030	0
626	20240424	103100	76115620	5030	5030	5030	5030	0
627	20240424	103000	76115620	5030	5030	5030	5030	0
628	20240424	102900	76115620	5030	5030	5030	5030	0
629	20240424	102800	76115620	5030	5030	5030	5030	0
630	20240424	102700	76115620	5030	5030	5030	5030	0
631	20240424	102600	76115620	5030	5030	5030	5030	0
632	20240424	102500	76115620	5030	5030	5030	5030	0
633	20240424	102400	76115620	5030	5030	5030	5030	100
634	20240424	102300	75612620	5030	5030	5030	5030	0
635	20240424	102200	75612620	5030	5030	5030	5030	0
636	20240424	102100	75612620	5030	5030	5030	5030	0
637	20240424	102000	75612620	5030	5030	5030	5030	0
638	20240424	101900	75612620	5030	5030	5030	5030	0
639	20240424	101800	75612620	5030	5030	5030	5030	0
640	20240424	101700	75612620	5030	5030	5030	5030	0
641	20240424	101600	75612620	5030	5030	5030	5030	0
642	20240424	101500	75612620	5030	5030	5030	5030	2000
643	20240424	101400	65552620	5030	5030	5030	5030	1500
644	20240424	101300	58007620	5030	5030	5030	5030	500
645	20240424	101200	55492620	5030	5030	5030	5030	100
646	20240424	101100	54989620	5030	5030	5030	5030	0
647	20240424	101000	54989620	5030	5030	5030	5030	0
648	20240424	100900	54989620	5030	5030	5030	5030	110
649	20240424	100800	54436320	5030	5030	5030	5030	0
650	20240424	100700	54436320	5030	5030	5030	5030	0
651	20240424	100600	54436320	5030	5030	5030	5030	0
652	20240424	100500	54436320	5030	5030	5030	5030	25
653	20240424	100400	54310570	5030	5030	5030	5030	0
654	20240424	100300	54310570	5030	5030	5030	5030	0
655	20240424	100200	54310570	5030	5030	5030	5030	0
656	20240424	100100	54310570	5030	5030	5030	5030	20
657	20240424	100000	54209970	5030	5030	5030	5030	0
658	20240424	095900	54209970	5030	5030	5030	5030	1
659	20240424	095800	54204940	5030	5030	5030	5030	0
660	20240424	095700	54204940	5030	5030	5030	5030	1
661	20240424	095600	54199910	5030	5030	5030	5030	1
662	20240424	095500	54194880	5030	5030	5030	5030	0
663	20240424	095400	54194880	5030	5030	5030	5030	0
664	20240424	095300	54194880	5030	5030	5030	5030	0
665	20240424	095200	54194880	5030	5030	5030	5030	19
666	20240424	095100	54099310	5030	5030	5030	5030	160
667	20240424	095000	53294510	5030	5030	5030	5030	280
668	20240424	094900	51886110	5030	5030	5030	5030	5003
669	20240424	094800	26721020	5040	5040	5040	5040	0
670	20240424	094700	26721020	5040	5040	5040	5040	0
671	20240424	094600	26721020	5040	5040	5040	5040	0
672	20240424	094500	26721020	5040	5040	5040	5040	0
673	20240424	094400	26721020	5040	5040	5040	5040	0
674	20240424	094300	26721020	5040	5040	5040	5040	0
675	20240424	094200	26721020	5040	5040	5040	5040	0
676	20240424	094100	26721020	5040	5040	5040	5040	0
677	20240424	094000	26721020	5040	5040	5040	5040	0
678	20240424	093900	26721020	5040	5040	5040	5040	0
679	20240424	093800	26721020	5040	5030	5040	5030	2
680	20240424	093700	26710950	5030	5030	5030	5030	0
681	20240424	093600	26710950	5030	5030	5030	5030	0
682	20240424	093500	26710950	5030	5030	5030	5030	0
683	20240424	093400	26710950	5030	5030	5030	5030	0
684	20240424	093300	26710950	5030	5030	5030	5030	12
685	20240424	093200	26650590	5030	5030	5030	5030	0
686	20240424	093100	26650590	5030	5020	5030	5020	4600
687	20240424	093000	3558390	5020	5020	5020	5020	0
688	20240424	092900	3558390	5020	5020	5020	5020	0
689	20240424	092800	3558390	5020	5020	5020	5020	0
690	20240424	092700	3558390	5020	5020	5020	5020	0
691	20240424	092600	3558390	5020	5020	5020	5020	100
692	20240424	092500	3056390	5020	5020	5020	5020	0
693	20240424	092400	3056390	5020	5020	5020	5020	100
694	20240424	092300	2554390	5020	5020	5020	5020	0
695	20240424	092200	2554390	5020	5020	5020	5020	0
696	20240424	092100	2554390	5020	5020	5020	5020	0
697	20240424	092000	2554390	5020	5020	5020	5020	0
698	20240424	091900	2554390	5020	5020	5020	5020	0
699	20240424	091800	2554390	5020	5020	5020	5020	0
700	20240424	091700	2554390	5020	5020	5020	5020	100
701	20240424	091600	2052390	5020	5020	5020	5020	0
702	20240424	091500	2052390	5020	5020	5020	5020	319
703	20240424	091400	451010	5020	5020	5020	5020	0
704	20240424	091300	451010	5020	5020	5020	5020	0
705	20240424	091200	451010	5020	5020	5020	5020	0
706	20240424	091100	451010	5020	5020	5020	5020	0
707	20240424	091000	451010	5020	5020	5020	5020	0
708	20240424	090900	451010	5020	5020	5020	5020	10
709	20240424	090800	400810	5020	5020	5020	5020	0
710	20240424	090700	400810	5020	5020	5020	5020	0
711	20240424	090600	400810	5020	5010	5020	5010	20
712	20240424	090500	300420	5010	5010	5010	5010	49
713	20240424	090400	54930	5010	5010	5010	5010	0
714	20240424	090300	54930	5010	5010	5010	5010	2
715	20240424	090200	44910	4990	4990	4990	4990	0
716	20240424	090100	44910	4990	4990	4990	4990	0
717	20240424	090000	44910	4990	4990	4990	4990	9