KissMeData/006660/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184800	69157420	9060	9060	9060	9060	172
3	20240425	184700	69157420	9060	9060	9060	9060	0
4	20240425	184600	69157420	9060	9060	9060	9060	0
5	20240425	184500	69157420	9060	9060	9060	9060	0
6	20240425	184400	69157420	9060	9060	9060	9060	0
7	20240425	184300	69157420	9060	9060	9060	9060	0
8	20240425	184200	69157420	9060	9060	9060	9060	0
9	20240425	184100	69157420	9060	9060	9060	9060	0
10	20240425	184000	69157420	9060	9060	9060	9060	0
11	20240425	183900	69157420	9060	9060	9060	9060	0
12	20240425	183800	69157420	9060	9060	9060	9060	0
13	20240425	183700	69157420	9060	9060	9060	9060	0
14	20240425	183600	69157420	9060	9060	9060	9060	0
15	20240425	183500	69157420	9060	9060	9060	9060	0
16	20240425	183400	69157420	9060	9060	9060	9060	0
17	20240425	183300	69157420	9060	9060	9060	9060	0
18	20240425	183200	69157420	9060	9060	9060	9060	0
19	20240425	183100	69157420	9060	9060	9060	9060	0
20	20240425	183000	69157420	9060	9060	9060	9060	0
21	20240425	182900	69157420	9060	9060	9060	9060	0
22	20240425	182800	69157420	9060	9060	9060	9060	0
23	20240425	182700	69157420	9060	9060	9060	9060	0
24	20240425	182600	69157420	9060	9060	9060	9060	0
25	20240425	182500	69157420	9060	9060	9060	9060	0
26	20240425	182400	69157420	9060	9060	9060	9060	0
27	20240425	182300	69157420	9060	9060	9060	9060	0
28	20240425	182200	69157420	9060	9060	9060	9060	0
29	20240425	182100	69157420	9060	9060	9060	9060	0
30	20240425	182000	69157420	9060	9060	9060	9060	0
31	20240425	181900	69157420	9060	9060	9060	9060	0
32	20240425	181800	69157420	9060	9060	9060	9060	172
33	20240425	181700	69157420	9060	9060	9060	9060	0
34	20240425	181600	69157420	9060	9060	9060	9060	0
35	20240425	181500	69157420	9060	9060	9060	9060	0
36	20240425	181400	69157420	9060	9060	9060	9060	0
37	20240425	181300	69157420	9060	9060	9060	9060	0
38	20240425	181200	69157420	9060	9060	9060	9060	0
39	20240425	181100	69157420	9060	9060	9060	9060	0
40	20240425	181000	69157420	9060	9060	9060	9060	0
41	20240425	180900	69157420	9060	9060	9060	9060	0
42	20240425	180800	69157420	9060	9060	9060	9060	0
43	20240425	180700	69157420	9060	9060	9060	9060	0
44	20240425	180600	69157420	9060	9060	9060	9060	0
45	20240425	180500	69157420	9060	9060	9060	9060	0
46	20240425	180400	69157420	9060	9060	9060	9060	0
47	20240425	180300	69157420	9060	9060	9060	9060	0
48	20240425	180200	69157420	9060	9060	9060	9060	0
49	20240425	180100	69157420	9060	9060	9060	9060	0
50	20240425	180000	69157420	9060	9060	9060	9060	0
51	20240425	175900	69157420	9060	9060	9060	9060	0
52	20240425	175800	69157420	9060	9060	9060	9060	0
53	20240425	175700	69157420	9060	9060	9060	9060	0
54	20240425	175600	69157420	9060	9060	9060	9060	0
55	20240425	175500	69157420	9060	9060	9060	9060	0
56	20240425	175400	69157420	9060	9060	9060	9060	0
57	20240425	175300	69157420	9060	9060	9060	9060	0
58	20240425	175200	69157420	9060	9060	9060	9060	0
59	20240425	175100	69157420	9060	9060	9060	9060	0
60	20240425	175000	69157420	9060	9060	9060	9060	0
61	20240425	174900	69157420	9060	9060	9060	9060	0
62	20240425	174800	69157420	9060	9060	9060	9060	172
63	20240425	174700	69157420	9060	9060	9060	9060	0
64	20240425	174600	69157420	9060	9060	9060	9060	0
65	20240425	174500	69157420	9060	9060	9060	9060	0
66	20240425	174400	69157420	9060	9060	9060	9060	0
67	20240425	174300	69157420	9060	9060	9060	9060	0
68	20240425	174200	69157420	9060	9060	9060	9060	0
69	20240425	174100	69157420	9060	9060	9060	9060	0
70	20240425	174000	69157420	9060	9060	9060	9060	0
71	20240425	173900	69157420	9060	9060	9060	9060	0
72	20240425	173800	69157420	9060	9060	9060	9060	0
73	20240425	173700	69157420	9060	9060	9060	9060	0
74	20240425	173600	69157420	9060	9060	9060	9060	0
75	20240425	173500	69157420	9060	9060	9060	9060	0
76	20240425	173400	69157420	9060	9060	9060	9060	0
77	20240425	173300	69157420	9060	9060	9060	9060	0
78	20240425	173200	69157420	9060	9060	9060	9060	0
79	20240425	173100	69157420	9060	9060	9060	9060	0
80	20240425	173000	69157420	9060	9060	9060	9060	0
81	20240425	172900	69157420	9060	9060	9060	9060	0
82	20240425	172800	69157420	9060	9060	9060	9060	0
83	20240425	172700	69157420	9060	9060	9060	9060	0
84	20240425	172600	69157420	9060	9060	9060	9060	0
85	20240425	172500	69157420	9060	9060	9060	9060	0
86	20240425	172400	69157420	9060	9060	9060	9060	0
87	20240425	172300	69157420	9060	9060	9060	9060	0
88	20240425	172200	69157420	9060	9060	9060	9060	0
89	20240425	172100	69157420	9060	9060	9060	9060	0
90	20240425	172000	69157420	9060	9060	9060	9060	0
91	20240425	171900	69157420	9060	9060	9060	9060	0
92	20240425	171800	69157420	9060	9060	9060	9060	172
93	20240425	171700	69157420	9060	9060	9060	9060	0
94	20240425	171600	69157420	9060	9060	9060	9060	0
95	20240425	171500	69157420	9060	9060	9060	9060	0
96	20240425	171400	69157420	9060	9060	9060	9060	0
97	20240425	171300	69157420	9060	9060	9060	9060	0
98	20240425	171200	69157420	9060	9060	9060	9060	0
99	20240425	171100	69157420	9060	9060	9060	9060	0
100	20240425	171000	69157420	9060	9060	9060	9060	0
101	20240425	170900	69157420	9060	9060	9060	9060	0
102	20240425	170800	69157420	9060	9060	9060	9060	0
103	20240425	170700	69157420	9060	9060	9060	9060	0
104	20240425	170600	69157420	9060	9060	9060	9060	0
105	20240425	170500	69157420	9060	9060	9060	9060	0
106	20240425	170400	69157420	9060	9060	9060	9060	0
107	20240425	170300	69157420	9060	9060	9060	9060	0
108	20240425	170200	69157420	9060	9060	9060	9060	0
109	20240425	170100	69157420	9060	9060	9060	9060	0
110	20240425	170000	69157420	9060	9060	9060	9060	0
111	20240425	165900	69157420	9060	9060	9060	9060	0
112	20240425	165800	69157420	9060	9060	9060	9060	0
113	20240425	165700	69157420	9060	9060	9060	9060	0
114	20240425	165600	69157420	9060	9060	9060	9060	0
115	20240425	165500	69157420	9060	9060	9060	9060	0
116	20240425	165400	69157420	9060	9060	9060	9060	0
117	20240425	165300	69157420	9060	9060	9060	9060	0
118	20240425	165200	69157420	9060	9060	9060	9060	0
119	20240425	165100	69157420	9060	9060	9060	9060	0
120	20240425	165000	69157420	9060	9060	9060	9060	0
121	20240425	164900	69157420	9060	9060	9060	9060	0
122	20240425	164800	69157420	9060	9060	9060	9060	172
123	20240425	164700	69157420	9060	9060	9060	9060	0
124	20240425	164600	69157420	9060	9060	9060	9060	0
125	20240425	164500	69157420	9060	9060	9060	9060	0
126	20240425	164400	69157420	9060	9060	9060	9060	0
127	20240425	164300	69157420	9060	9060	9060	9060	0
128	20240425	164200	69157420	9060	9060	9060	9060	0
129	20240425	164100	69157420	9060	9060	9060	9060	0
130	20240425	164000	69157420	9060	9060	9060	9060	0
131	20240425	163900	69157420	9060	9060	9060	9060	0
132	20240425	163800	69157420	9060	9060	9060	9060	0
133	20240425	163700	69157420	9060	9060	9060	9060	0
134	20240425	163600	69157420	9060	9060	9060	9060	0
135	20240425	163500	69157420	9060	9060	9060	9060	0
136	20240425	163400	69157420	9060	9060	9060	9060	0
137	20240425	163300	69157420	9060	9060	9060	9060	0
138	20240425	163200	69157420	9060	9060	9060	9060	0
139	20240425	163100	69157420	9060	9060	9060	9060	0
140	20240425	163000	69157420	9060	9060	9060	9060	0
141	20240425	162900	69157420	9060	9060	9060	9060	0
142	20240425	162800	69157420	9060	9060	9060	9060	0
143	20240425	162700	69157420	9060	9060	9060	9060	0
144	20240425	162600	69157420	9060	9060	9060	9060	0
145	20240425	162500	69157420	9060	9060	9060	9060	0
146	20240425	162400	69157420	9060	9060	9060	9060	0
147	20240425	162300	69157420	9060	9060	9060	9060	0
148	20240425	162200	69157420	9060	9060	9060	9060	0
149	20240425	162100	69157420	9060	9060	9060	9060	0
150	20240425	162000	69157420	9060	9060	9060	9060	0
151	20240425	161900	69157420	9060	9060	9060	9060	0
152	20240425	161800	69157420	9060	9060	9060	9060	172
153	20240425	161700	69157420	9060	9060	9060	9060	0
154	20240425	161600	69157420	9060	9060	9060	9060	0
155	20240425	161500	69157420	9060	9060	9060	9060	0
156	20240425	161400	69157420	9060	9060	9060	9060	0
157	20240425	161300	69157420	9060	9060	9060	9060	0
158	20240425	161200	69157420	9060	9060	9060	9060	0
159	20240425	161100	69157420	9060	9060	9060	9060	0
160	20240425	161000	69157420	9060	9060	9060	9060	0
161	20240425	160900	69157420	9060	9060	9060	9060	0
162	20240425	160800	69157420	9060	9060	9060	9060	0
163	20240425	160700	69157420	9060	9060	9060	9060	0
164	20240425	160600	69157420	9060	9060	9060	9060	0
165	20240425	160500	69157420	9060	9060	9060	9060	0
166	20240425	160400	69157420	9060	9060	9060	9060	0
167	20240425	160300	69157420	9060	9060	9060	9060	0
168	20240425	160200	69157420	9060	9060	9060	9060	0
169	20240425	160100	69157420	9060	9060	9060	9060	0
170	20240425	160000	69157420	9060	9060	9060	9060	0
171	20240425	155900	69157420	9060	9060	9060	9060	0
172	20240425	155800	69157420	9060	9060	9060	9060	0
173	20240425	155700	69157420	9060	9060	9060	9060	0
174	20240425	155600	69157420	9060	9060	9060	9060	0
175	20240425	155500	69157420	9060	9060	9060	9060	0
176	20240425	155400	69157420	9060	9060	9060	9060	0
177	20240425	155300	69157420	9060	9060	9060	9060	0
178	20240425	155200	69157420	9060	9060	9060	9060	0
179	20240425	155100	69157420	9060	9060	9060	9060	0
180	20240425	155000	69157420	9060	9060	9060	9060	0
181	20240425	154900	69157420	9060	9060	9060	9060	0
182	20240425	154800	69157420	9060	9060	9060	9060	172
183	20240425	154700	69157420	9060	9060	9060	9060	0
184	20240425	154600	69157420	9060	9060	9060	9060	0
185	20240425	154500	69157420	9060	9060	9060	9060	0
186	20240425	154400	69157420	9060	9060	9060	9060	0
187	20240425	154300	69157420	9060	9060	9060	9060	0
188	20240425	154200	69157420	9060	9060	9060	9060	0
189	20240425	154100	69157420	9060	9060	9060	9060	0
190	20240425	154000	69157420	9060	9060	9060	9060	0
191	20240425	153900	69157420	9060	9060	9060	9060	0
192	20240425	153800	69157420	9060	9060	9060	9060	0
193	20240425	153700	69157420	9060	9060	9060	9060	0
194	20240425	153600	69157420	9060	9060	9060	9060	0
195	20240425	153500	69157420	9060	9060	9060	9060	0
196	20240425	153400	69157420	9060	9060	9060	9060	0
197	20240425	153300	69157420	9060	9060	9060	9060	0
198	20240425	153200	69157420	9060	9060	9060	9060	0
199	20240425	153100	69157420	9060	9060	9060	9060	0
200	20240425	153000	69157420	9060	9060	9060	9060	172
201	20240425	152900	67599100	9060	9060	9060	9060	0
202	20240425	152800	67599100	9060	9060	9060	9060	0
203	20240425	152700	67599100	9060	9060	9060	9060	0
204	20240425	152600	67599100	9060	9060	9060	9060	0
205	20240425	152500	67599100	9060	9060	9060	9060	0
206	20240425	152400	67599100	9060	9060	9060	9060	0
207	20240425	152300	67599100	9060	9060	9060	9060	0
208	20240425	152200	67599100	9060	9060	9060	9060	0
209	20240425	152100	67599100	9060	9060	9060	9060	0
210	20240425	152000	67599100	9060	9060	9060	9060	0
211	20240425	151900	67599100	9060	9060	9060	9060	5
212	20240425	151800	67553800	9060	9060	9060	9060	0
213	20240425	151700	67553800	9060	9060	9060	9060	0
214	20240425	151600	67553800	9060	9060	9060	9060	5
215	20240425	151500	67508500	9060	9060	9060	9060	0
216	20240425	151400	67508500	9060	9060	9060	9060	0
217	20240425	151300	67508500	9060	9060	9060	9060	0
218	20240425	151200	67508500	9060	9060	9060	9060	1
219	20240425	151100	67499440	9060	9060	9060	9060	0
220	20240425	151000	67499440	9060	9060	9060	9060	5
221	20240425	150900	67454140	9060	9060	9060	9060	0
222	20240425	150800	67454140	9060	9060	9060	9060	0
223	20240425	150700	67454140	9060	9060	9060	9060	0
224	20240425	150600	67454140	9060	9060	9060	9060	0
225	20240425	150500	67454140	9060	9060	9060	9060	0
226	20240425	150400	67454140	9060	9060	9060	9060	0
227	20240425	150300	67454140	9060	9060	9060	9060	0
228	20240425	150200	67454140	9060	9060	9060	9060	100
229	20240425	150100	66548140	9060	9060	9060	9060	52
230	20240425	150000	66077020	9060	9060	9060	9060	0
231	20240425	145900	66077020	9060	9060	9060	9060	232
232	20240425	145800	63975100	9060	9060	9060	9060	63
233	20240425	145700	63404320	9070	9070	9070	9070	0
234	20240425	145600	63404320	9070	9070	9070	9070	0
235	20240425	145500	63404320	9070	9070	9070	9070	0
236	20240425	145400	63404320	9070	9070	9070	9070	0
237	20240425	145300	63404320	9070	9070	9070	9070	100
238	20240425	145200	62497320	9060	9060	9060	9060	0
239	20240425	145100	62497320	9060	9060	9060	9060	164
240	20240425	145000	61011480	9060	9070	9070	9060	347
241	20240425	144900	57867550	9060	9060	9060	9060	0
242	20240425	144800	57867550	9060	9060	9060	9060	0
243	20240425	144700	57867550	9060	9060	9060	9060	1
244	20240425	144600	57858490	9060	9060	9060	9060	149
245	20240425	144500	56508550	9060	9060	9060	9060	4
246	20240425	144400	56472310	9050	9050	9050	9050	0
247	20240425	144300	56472310	9050	9050	9050	9050	0
248	20240425	144200	56472310	9050	9050	9050	9050	0
249	20240425	144100	56472310	9050	9050	9050	9050	0
250	20240425	144000	56472310	9050	9060	9060	9050	421
251	20240425	143900	52662250	9060	9060	9060	9060	0
252	20240425	143800	52662250	9060	9060	9060	9060	0
253	20240425	143700	52662250	9060	9060	9060	9060	0
254	20240425	143600	52662250	9060	9060	9060	9060	73
255	20240425	143500	52000870	9070	9070	9070	9070	0
256	20240425	143400	52000870	9070	9070	9070	9070	0
257	20240425	143300	52000870	9070	9070	9070	9070	0
258	20240425	143200	52000870	9070	9070	9070	9070	0
259	20240425	143100	52000870	9070	9070	9070	9070	1
260	20240425	143000	51991800	9070	9070	9070	9070	1
261	20240425	142900	51982730	9070	9070	9070	9070	0
262	20240425	142800	51982730	9070	9070	9070	9070	1
263	20240425	142700	51973660	9060	9060	9060	9060	0
264	20240425	142600	51973660	9060	9060	9060	9060	0
265	20240425	142500	51973660	9060	9060	9060	9060	480
266	20240425	142400	47624860	9060	9060	9060	9060	83
267	20240425	142300	46872880	9060	9060	9060	9060	0
268	20240425	142200	46872880	9060	9060	9060	9060	25
269	20240425	142100	46646380	9060	9060	9060	9060	0
270	20240425	142000	46646380	9060	9060	9060	9060	0
271	20240425	141900	46646380	9060	9060	9060	9060	0
272	20240425	141800	46646380	9060	9060	9060	9060	0
273	20240425	141700	46646380	9060	9060	9060	9060	0
274	20240425	141600	46646380	9060	9060	9060	9060	0
275	20240425	141500	46646380	9060	9060	9060	9060	1
276	20240425	141400	46637320	9050	9050	9050	9050	0
277	20240425	141300	46637320	9050	9050	9050	9050	0
278	20240425	141200	46637320	9050	9050	9050	9050	0
279	20240425	141100	46637320	9050	9050	9050	9050	0
280	20240425	141000	46637320	9050	9050	9050	9050	60
281	20240425	140900	46094320	9060	9060	9060	9060	0
282	20240425	140800	46094320	9060	9060	9060	9060	0
283	20240425	140700	46094320	9060	9060	9060	9060	0
284	20240425	140600	46094320	9060	9070	9070	9060	2
285	20240425	140500	46076190	9070	9070	9070	9070	0
286	20240425	140400	46076190	9070	9070	9070	9070	0
287	20240425	140300	46076190	9070	9070	9070	9070	111
288	20240425	140200	45069420	9060	9060	9060	9060	0
289	20240425	140100	45069420	9060	9060	9060	9060	0
290	20240425	140000	45069420	9060	9060	9060	9060	0
291	20240425	135900	45069420	9060	9060	9060	9060	18
292	20240425	135800	44906340	9050	9050	9050	9050	0
293	20240425	135700	44906340	9050	9050	9050	9050	176
294	20240425	135600	43313540	9070	9070	9070	9070	0
295	20240425	135500	43313540	9070	9070	9070	9070	0
296	20240425	135400	43313540	9070	9070	9070	9070	0
297	20240425	135300	43313540	9070	9070	9070	9070	1
298	20240425	135200	43304470	9070	9070	9070	9070	0
299	20240425	135100	43304470	9070	9070	9070	9070	0
300	20240425	135000	43304470	9070	9070	9070	9070	0
301	20240425	134900	43304470	9070	9070	9070	9070	0
302	20240425	134800	43304470	9070	9070	9070	9070	0
303	20240425	134700	43304470	9070	9070	9070	9070	0
304	20240425	134600	43304470	9070	9070	9070	9070	0
305	20240425	134500	43304470	9070	9070	9070	9070	0
306	20240425	134400	43304470	9070	9070	9070	9070	0
307	20240425	134300	43304470	9070	9070	9070	9070	0
308	20240425	134200	43304470	9070	9070	9070	9070	0
309	20240425	134100	43304470	9070	9070	9070	9070	0
310	20240425	134000	43304470	9070	9070	9070	9070	0
311	20240425	133900	43304470	9070	9070	9070	9070	0
312	20240425	133800	43304470	9070	9070	9070	9070	0
313	20240425	133700	43304470	9070	9070	9070	9070	0
314	20240425	133600	43304470	9070	9070	9070	9070	0
315	20240425	133500	43304470	9070	9070	9070	9070	12
316	20240425	133400	43195630	9070	9070	9070	9070	0
317	20240425	133300	43195630	9070	9070	9070	9070	0
318	20240425	133200	43195630	9070	9070	9070	9070	0
319	20240425	133100	43195630	9070	9070	9070	9070	0
320	20240425	133000	43195630	9070	9070	9070	9070	0
321	20240425	132900	43195630	9070	9070	9070	9070	0
322	20240425	132800	43195630	9070	9070	9070	9070	0
323	20240425	132700	43195630	9070	9070	9070	9070	0
324	20240425	132600	43195630	9070	9070	9070	9070	0
325	20240425	132500	43195630	9070	9070	9070	9070	0
326	20240425	132400	43195630	9070	9070	9070	9070	0
327	20240425	132300	43195630	9070	9070	9070	9070	0
328	20240425	132200	43195630	9070	9070	9070	9070	0
329	20240425	132100	43195630	9070	9070	9070	9070	1
330	20240425	132000	43186560	9070	9070	9070	9070	0
331	20240425	131900	43186560	9070	9070	9070	9070	0
332	20240425	131800	43186560	9070	9070	9070	9070	0
333	20240425	131700	43186560	9070	9070	9070	9070	0
334	20240425	131600	43186560	9070	9070	9070	9070	0
335	20240425	131500	43186560	9070	9070	9070	9070	10
336	20240425	131400	43095860	9070	9070	9070	9070	0
337	20240425	131300	43095860	9070	9070	9070	9070	0
338	20240425	131200	43095860	9070	9070	9070	9070	0
339	20240425	131100	43095860	9070	9070	9070	9070	0
340	20240425	131000	43095860	9070	9070	9070	9070	0
341	20240425	130900	43095860	9070	9070	9070	9070	0
342	20240425	130800	43095860	9070	9070	9070	9070	0
343	20240425	130700	43095860	9070	9070	9070	9070	0
344	20240425	130600	43095860	9070	9070	9070	9070	0
345	20240425	130500	43095860	9070	9070	9070	9070	0
346	20240425	130400	43095860	9070	9070	9070	9070	0
347	20240425	130300	43095860	9070	9070	9070	9070	0
348	20240425	130200	43095860	9070	9070	9070	9070	0
349	20240425	130100	43095860	9070	9070	9070	9070	0
350	20240425	130000	43095860	9070	9070	9070	9070	0
351	20240425	125900	43095860	9070	9070	9070	9070	0
352	20240425	125800	43095860	9070	9070	9070	9070	0
353	20240425	125700	43095860	9070	9070	9070	9070	0
354	20240425	125600	43095860	9070	9070	9070	9070	0
355	20240425	125500	43095860	9070	9070	9070	9070	1
356	20240425	125400	43086790	9060	9060	9060	9060	8
357	20240425	125300	43014310	9060	9060	9060	9060	292
358	20240425	125200	40368790	9060	9060	9060	9060	131
359	20240425	125100	39181930	9050	9050	9050	9050	0
360	20240425	125000	39181930	9050	9050	9050	9050	0
361	20240425	124900	39181930	9050	9050	9050	9050	10
362	20240425	124800	39091430	9050	9050	9050	9050	1
363	20240425	124700	39082380	9060	9060	9060	9060	14
364	20240425	124600	38955540	9060	9060	9060	9060	0
365	20240425	124500	38955540	9060	9060	9060	9060	0
366	20240425	124400	38955540	9060	9060	9060	9060	299
367	20240425	124300	36246600	9070	9060	9070	9060	2
368	20240425	124200	36228470	9070	9070	9070	9070	0
369	20240425	124100	36228470	9070	9070	9070	9070	0
370	20240425	124000	36228470	9070	9070	9070	9070	0
371	20240425	123900	36228470	9070	9070	9070	9070	0
372	20240425	123800	36228470	9070	9070	9070	9070	0
373	20240425	123700	36228470	9070	9060	9070	9060	3
374	20240425	123600	36201280	9060	9060	9060	9060	0
375	20240425	123500	36201280	9060	9060	9060	9060	12
376	20240425	123400	36092560	9060	9060	9060	9060	0
377	20240425	123300	36092560	9060	9060	9060	9060	0
378	20240425	123200	36092560	9060	9060	9060	9060	88
379	20240425	123100	35295280	9060	9060	9060	9060	10
380	20240425	123000	35204680	9060	9060	9060	9060	3
381	20240425	122900	35177500	9070	9070	9070	9070	0
382	20240425	122800	35177500	9070	9070	9070	9070	0
383	20240425	122700	35177500	9070	9060	9070	9060	9
384	20240425	122600	35095930	9060	9060	9060	9060	0
385	20240425	122500	35095930	9060	9060	9060	9060	0
386	20240425	122400	35095930	9060	9060	9060	9060	0
387	20240425	122300	35095930	9060	9060	9060	9060	0
388	20240425	122200	35095930	9060	9060	9060	9060	0
389	20240425	122100	35095930	9060	9060	9060	9060	0
390	20240425	122000	35095930	9060	9060	9060	9060	0
391	20240425	121900	35095930	9060	9060	9060	9060	0
392	20240425	121800	35095930	9060	9060	9060	9060	139
393	20240425	121700	33836590	9070	9070	9070	9070	0
394	20240425	121600	33836590	9070	9070	9070	9070	0
395	20240425	121500	33836590	9070	9070	9070	9070	0
396	20240425	121400	33836590	9070	9070	9070	9070	2
397	20240425	121300	33818450	9070	9070	9070	9070	0
398	20240425	121200	33818450	9070	9070	9070	9070	0
399	20240425	121100	33818450	9070	9070	9070	9070	0
400	20240425	121000	33818450	9070	9070	9070	9070	0
401	20240425	120900	33818450	9070	9070	9070	9070	10
402	20240425	120800	33727750	9070	9070	9070	9070	0
403	20240425	120700	33727750	9070	9070	9070	9070	0
404	20240425	120600	33727750	9070	9070	9070	9070	5
405	20240425	120500	33682400	9060	9060	9060	9060	0
406	20240425	120400	33682400	9060	9060	9060	9060	0
407	20240425	120300	33682400	9060	9060	9060	9060	0
408	20240425	120200	33682400	9060	9060	9060	9060	0
409	20240425	120100	33682400	9060	9060	9060	9060	0
410	20240425	120000	33682400	9060	9060	9060	9060	0
411	20240425	115900	33682400	9060	9060	9060	9060	0
412	20240425	115800	33682400	9060	9060	9060	9060	46
413	20240425	115700	33265640	9060	9060	9060	9060	0
414	20240425	115600	33265640	9060	9060	9060	9060	0
415	20240425	115500	33265640	9060	9060	9060	9060	0
416	20240425	115400	33265640	9060	9060	9060	9060	0
417	20240425	115300	33265640	9060	9060	9060	9060	0
418	20240425	115200	33265640	9060	9060	9060	9060	0
419	20240425	115100	33265640	9060	9060	9060	9060	0
420	20240425	115000	33265640	9060	9060	9060	9060	0
421	20240425	114900	33265640	9060	9060	9060	9060	0
422	20240425	114800	33265640	9060	9060	9060	9060	0
423	20240425	114700	33265640	9060	9060	9060	9060	0
424	20240425	114600	33265640	9060	9060	9060	9060	0
425	20240425	114500	33265640	9060	9060	9060	9060	1
426	20240425	114400	33256580	9070	9070	9070	9070	0
427	20240425	114300	33256580	9070	9070	9070	9070	0
428	20240425	114200	33256580	9070	9070	9070	9070	0
429	20240425	114100	33256580	9070	9070	9070	9070	1
430	20240425	114000	33247510	9060	9060	9060	9060	0
431	20240425	113900	33247510	9060	9060	9060	9060	0
432	20240425	113800	33247510	9060	9060	9060	9060	0
433	20240425	113700	33247510	9060	9060	9060	9060	0
434	20240425	113600	33247510	9060	9060	9060	9060	0
435	20240425	113500	33247510	9060	9060	9060	9060	0
436	20240425	113400	33247510	9060	9060	9060	9060	10
437	20240425	113300	33156910	9060	9060	9060	9060	0
438	20240425	113200	33156910	9060	9060	9060	9060	0
439	20240425	113100	33156910	9060	9060	9060	9060	0
440	20240425	113000	33156910	9060	9060	9060	9060	0
441	20240425	112900	33156910	9060	9060	9060	9060	14
442	20240425	112800	33030070	9070	9070	9070	9070	0
443	20240425	112700	33030070	9070	9070	9070	9070	0
444	20240425	112600	33030070	9070	9070	9070	9070	0
445	20240425	112500	33030070	9070	9070	9070	9070	0
446	20240425	112400	33030070	9070	9070	9070	9070	0
447	20240425	112300	33030070	9070	9070	9070	9070	0
448	20240425	112200	33030070	9070	9070	9070	9070	0
449	20240425	112100	33030070	9070	9070	9070	9070	0
450	20240425	112000	33030070	9070	9060	9070	9060	227
451	20240425	111900	30972080	9060	9060	9060	9060	0
452	20240425	111800	30972080	9060	9060	9060	9060	0
453	20240425	111700	30972080	9060	9060	9060	9060	41
454	20240425	111600	30600620	9060	9060	9060	9060	0
455	20240425	111500	30600620	9060	9050	9060	9050	42
456	20240425	111400	30220420	9040	9040	9040	9040	0
457	20240425	111300	30220420	9040	9040	9040	9040	0
458	20240425	111200	30220420	9040	9040	9040	9040	0
459	20240425	111100	30220420	9040	9040	9040	9040	0
460	20240425	111000	30220420	9040	9040	9040	9040	0
461	20240425	110900	30220420	9040	9040	9040	9040	0
462	20240425	110800	30220420	9040	9040	9040	9040	0
463	20240425	110700	30220420	9040	9040	9040	9040	0
464	20240425	110600	30220420	9040	9040	9040	9040	0
465	20240425	110500	30220420	9040	9040	9040	9040	0
466	20240425	110400	30220420	9040	9040	9040	9040	0
467	20240425	110300	30220420	9040	9040	9040	9040	0
468	20240425	110200	30220420	9040	9040	9040	9040	25
469	20240425	110100	29994420	9050	9050	9050	9050	0
470	20240425	110000	29994420	9050	9050	9050	9050	21
471	20240425	105900	29804370	9040	9040	9040	9040	0
472	20240425	105800	29804370	9040	9040	9040	9040	0
473	20240425	105700	29804370	9040	9040	9040	9040	0
474	20240425	105600	29804370	9040	9040	9040	9040	67
475	20240425	105500	29198690	9040	9040	9040	9040	0
476	20240425	105400	29198690	9040	9040	9040	9040	0
477	20240425	105300	29198690	9040	9050	9050	9040	32
478	20240425	105200	28909190	9050	9050	9050	9050	0
479	20240425	105100	28909190	9050	9050	9050	9050	0
480	20240425	105000	28909190	9050	9050	9050	9050	0
481	20240425	104900	28909190	9050	9050	9050	9050	0
482	20240425	104800	28909190	9050	9050	9050	9050	0
483	20240425	104700	28909190	9050	9050	9050	9050	0
484	20240425	104600	28909190	9050	9050	9050	9050	0
485	20240425	104500	28909190	9050	9050	9050	9050	0
486	20240425	104400	28909190	9050	9050	9050	9050	0
487	20240425	104300	28909190	9050	9050	9050	9050	0
488	20240425	104200	28909190	9050	9050	9050	9050	0
489	20240425	104100	28909190	9050	9050	9050	9050	0
490	20240425	104000	28909190	9050	9050	9050	9050	0
491	20240425	103900	28909190	9050	9050	9050	9050	0
492	20240425	103800	28909190	9050	9050	9050	9050	0
493	20240425	103700	28909190	9050	9050	9050	9050	0
494	20240425	103600	28909190	9050	9050	9050	9050	0
495	20240425	103500	28909190	9050	9050	9050	9050	0
496	20240425	103400	28909190	9050	9050	9050	9050	2
497	20240425	103300	28891090	9050	9050	9050	9050	50
498	20240425	103200	28438590	9050	9050	9050	9050	1
499	20240425	103100	28429540	9030	9030	9030	9030	0
500	20240425	103000	28429540	9030	9030	9030	9030	0
501	20240425	102900	28429540	9030	9030	9030	9030	200
502	20240425	102800	26623540	9030	9050	9050	9030	231
503	20240425	102700	24537290	9040	9040	9040	9040	70
504	20240425	102600	23904490	9040	9040	9040	9040	0
505	20240425	102500	23904490	9040	9040	9040	9040	0
506	20240425	102400	23904490	9040	9040	9040	9040	0
507	20240425	102300	23904490	9040	9040	9040	9040	30
508	20240425	102200	23633290	9040	9040	9040	9040	0
509	20240425	102100	23633290	9040	9040	9040	9040	0
510	20240425	102000	23633290	9040	9030	9040	9030	139
511	20240425	101900	22378030	9040	9040	9040	9040	19
512	20240425	101800	22206270	9040	9040	9040	9040	1
513	20240425	101700	22197230	9050	9050	9050	9050	0
514	20240425	101600	22197230	9050	9050	9050	9050	0
515	20240425	101500	22197230	9050	9050	9050	9050	0
516	20240425	101400	22197230	9050	9050	9050	9050	0
517	20240425	101300	22197230	9050	9050	9050	9050	0
518	20240425	101200	22197230	9050	9050	9050	9050	0
519	20240425	101100	22197230	9050	9050	9050	9050	0
520	20240425	101000	22197230	9050	9050	9050	9050	0
521	20240425	100900	22197230	9050	9050	9050	9050	0
522	20240425	100800	22197230	9050	9050	9050	9050	0
523	20240425	100700	22197230	9050	9050	9050	9050	0
524	20240425	100600	22197230	9050	9050	9050	9050	0
525	20240425	100500	22197230	9050	9050	9050	9050	0
526	20240425	100400	22197230	9050	9050	9050	9050	0
527	20240425	100300	22197230	9050	9050	9050	9050	0
528	20240425	100200	22197230	9050	9050	9050	9050	1
529	20240425	100100	22188180	9050	9050	9050	9050	0
530	20240425	100000	22188180	9050	9050	9050	9050	0
531	20240425	095900	22188180	9050	9020	9050	9020	16
532	20240425	095800	22043830	9020	9020	9020	9020	0
533	20240425	095700	22043830	9020	9020	9020	9020	0
534	20240425	095600	22043830	9020	9020	9020	9020	0
535	20240425	095500	22043830	9020	9020	9020	9020	0
536	20240425	095400	22043830	9020	9020	9020	9020	0
537	20240425	095300	22043830	9020	9020	9020	9020	0
538	20240425	095200	22043830	9020	9020	9020	9020	170
539	20240425	095100	20510430	9020	9020	9020	9020	138
540	20240425	095000	19265670	9020	9020	9020	9020	0
541	20240425	094900	19265670	9020	9020	9020	9020	0
542	20240425	094800	19265670	9020	9020	9020	9020	102
543	20240425	094700	18345630	9020	9020	9020	9020	60
544	20240425	094600	17804430	9050	9050	9050	9050	0
545	20240425	094500	17804430	9050	9050	9050	9050	0
546	20240425	094400	17804430	9050	9050	9050	9050	0
547	20240425	094300	17804430	9050	9050	9050	9050	0
548	20240425	094200	17804430	9050	9040	9050	9040	5
549	20240425	094100	17759190	9020	9020	9020	9020	0
550	20240425	094000	17759190	9020	9020	9020	9020	4
551	20240425	093900	17723110	9010	9020	9020	9010	220
552	20240425	093800	15739420	9020	9030	9030	9020	139
553	20240425	093700	14485140	9030	9040	9040	9030	124
554	20240425	093600	13365370	9040	9040	9040	9040	125
555	20240425	093500	12235370	9030	9030	9030	9030	0
556	20240425	093400	12235370	9030	9030	9030	9030	0
557	20240425	093300	12235370	9030	9030	9030	9030	3
558	20240425	093200	12208280	9030	9030	9030	9030	45
559	20240425	093100	11801930	9020	9020	9020	9020	0
560	20240425	093000	11801930	9020	9020	9020	9020	25
561	20240425	092900	11576430	9010	9010	9010	9010	0
562	20240425	092800	11576430	9010	9020	9020	9010	540
563	20240425	092700	6706820	9020	9030	9030	9020	85
564	20240425	092600	5939920	9020	9020	9020	9020	0
565	20240425	092500	5939920	9020	9030	9030	9020	113
566	20240425	092400	4919660	9030	9030	9030	9030	64
567	20240425	092300	4341740	9030	9030	9030	9030	0
568	20240425	092200	4341740	9030	9030	9030	9030	10
569	20240425	092100	4251440	9040	9040	9040	9040	0
570	20240425	092000	4251440	9040	9050	9050	9040	48
571	20240425	091900	3817500	9040	9040	9040	9040	0
572	20240425	091800	3817500	9040	9040	9040	9040	54
573	20240425	091700	3329340	9040	9040	9040	9040	7
574	20240425	091600	3266060	9040	9040	9040	9040	0
575	20240425	091500	3266060	9040	9040	9040	9040	0
576	20240425	091400	3266060	9040	9040	9040	9040	1
577	20240425	091300	3257020	9050	9050	9050	9050	0
578	20240425	091200	3257020	9050	9050	9050	9050	0
579	20240425	091100	3257020	9050	9050	9050	9050	0
580	20240425	091000	3257020	9050	9050	9050	9050	0
581	20240425	090900	3257020	9050	9050	9050	9050	0
582	20240425	090800	3257020	9050	9050	9050	9050	0
583	20240425	090700	3257020	9050	9050	9050	9050	9
584	20240425	090600	3175570	9050	9030	9050	9030	94
585	20240425	090500	2326730	9030	9030	9030	9030	50
586	20240425	090400	1875230	9020	9020	9020	9020	0
587	20240425	090300	1875230	9020	9060	9060	9020	112
588	20240425	090200	863150	9070	9070	9070	9070	0
589	20240425	090100	863150	9070	9070	9070	9070	0
590	20240425	090000	863150	9070	9100	9100	9070	95