KissMeData/059100/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	193900	22100590	5050	5050	5050	5050	121
3	20240424	193800	22100590	5050	5050	5050	5050	0
4	20240424	193700	22100590	5050	5050	5050	5050	0
5	20240424	193600	22100590	5050	5050	5050	5050	0
6	20240424	193500	22100590	5050	5050	5050	5050	0
7	20240424	193400	22100590	5050	5050	5050	5050	0
8	20240424	193300	22100590	5050	5050	5050	5050	0
9	20240424	193200	22100590	5050	5050	5050	5050	0
10	20240424	193100	22100590	5050	5050	5050	5050	0
11	20240424	193000	22100590	5050	5050	5050	5050	0
12	20240424	192900	22100590	5050	5050	5050	5050	0
13	20240424	192800	22100590	5050	5050	5050	5050	0
14	20240424	192700	22100590	5050	5050	5050	5050	0
15	20240424	192600	22100590	5050	5050	5050	5050	0
16	20240424	192500	22100590	5050	5050	5050	5050	0
17	20240424	192400	22100590	5050	5050	5050	5050	0
18	20240424	192300	22100590	5050	5050	5050	5050	0
19	20240424	192200	22100590	5050	5050	5050	5050	0
20	20240424	192100	22100590	5050	5050	5050	5050	0
21	20240424	192000	22100590	5050	5050	5050	5050	0
22	20240424	191900	22100590	5050	5050	5050	5050	0
23	20240424	191800	22100590	5050	5050	5050	5050	0
24	20240424	191700	22100590	5050	5050	5050	5050	0
25	20240424	191600	22100590	5050	5050	5050	5050	0
26	20240424	191500	22100590	5050	5050	5050	5050	0
27	20240424	191400	22100590	5050	5050	5050	5050	0
28	20240424	191300	22100590	5050	5050	5050	5050	0
29	20240424	191200	22100590	5050	5050	5050	5050	0
30	20240424	191100	22100590	5050	5050	5050	5050	0
31	20240424	191000	22100590	5050	5050	5050	5050	0
32	20240424	190900	22100590	5050	5050	5050	5050	121
33	20240424	190800	22100590	5050	5050	5050	5050	0
34	20240424	190700	22100590	5050	5050	5050	5050	0
35	20240424	190600	22100590	5050	5050	5050	5050	0
36	20240424	190500	22100590	5050	5050	5050	5050	0
37	20240424	190400	22100590	5050	5050	5050	5050	0
38	20240424	190300	22100590	5050	5050	5050	5050	0
39	20240424	190200	22100590	5050	5050	5050	5050	0
40	20240424	190100	22100590	5050	5050	5050	5050	0
41	20240424	190000	22100590	5050	5050	5050	5050	0
42	20240424	185900	22100590	5050	5050	5050	5050	0
43	20240424	185800	22100590	5050	5050	5050	5050	0
44	20240424	185700	22100590	5050	5050	5050	5050	0
45	20240424	185600	22100590	5050	5050	5050	5050	0
46	20240424	185500	22100590	5050	5050	5050	5050	0
47	20240424	185400	22100590	5050	5050	5050	5050	0
48	20240424	185300	22100590	5050	5050	5050	5050	0
49	20240424	185200	22100590	5050	5050	5050	5050	0
50	20240424	185100	22100590	5050	5050	5050	5050	0
51	20240424	185000	22100590	5050	5050	5050	5050	0
52	20240424	184900	22100590	5050	5050	5050	5050	0
53	20240424	184800	22100590	5050	5050	5050	5050	0
54	20240424	184700	22100590	5050	5050	5050	5050	0
55	20240424	184600	22100590	5050	5050	5050	5050	0
56	20240424	184500	22100590	5050	5050	5050	5050	0
57	20240424	184400	22100590	5050	5050	5050	5050	0
58	20240424	184300	22100590	5050	5050	5050	5050	0
59	20240424	184200	22100590	5050	5050	5050	5050	0
60	20240424	184100	22100590	5050	5050	5050	5050	0
61	20240424	184000	22100590	5050	5050	5050	5050	0
62	20240424	183900	22100590	5050	5050	5050	5050	121
63	20240424	183800	22100590	5050	5050	5050	5050	0
64	20240424	183700	22100590	5050	5050	5050	5050	0
65	20240424	183600	22100590	5050	5050	5050	5050	0
66	20240424	183500	22100590	5050	5050	5050	5050	0
67	20240424	183400	22100590	5050	5050	5050	5050	0
68	20240424	183300	22100590	5050	5050	5050	5050	0
69	20240424	183200	22100590	5050	5050	5050	5050	0
70	20240424	183100	22100590	5050	5050	5050	5050	0
71	20240424	183000	22100590	5050	5050	5050	5050	0
72	20240424	182900	22100590	5050	5050	5050	5050	0
73	20240424	182800	22100590	5050	5050	5050	5050	0
74	20240424	182700	22100590	5050	5050	5050	5050	0
75	20240424	182600	22100590	5050	5050	5050	5050	0
76	20240424	182500	22100590	5050	5050	5050	5050	0
77	20240424	182400	22100590	5050	5050	5050	5050	0
78	20240424	182300	22100590	5050	5050	5050	5050	0
79	20240424	182200	22100590	5050	5050	5050	5050	0
80	20240424	182100	22100590	5050	5050	5050	5050	0
81	20240424	182000	22100590	5050	5050	5050	5050	0
82	20240424	181900	22100590	5050	5050	5050	5050	0
83	20240424	181800	22100590	5050	5050	5050	5050	0
84	20240424	181700	22100590	5050	5050	5050	5050	0
85	20240424	181600	22100590	5050	5050	5050	5050	0
86	20240424	181500	22100590	5050	5050	5050	5050	0
87	20240424	181400	22100590	5050	5050	5050	5050	0
88	20240424	181300	22100590	5050	5050	5050	5050	0
89	20240424	181200	22100590	5050	5050	5050	5050	0
90	20240424	181100	22100590	5050	5050	5050	5050	0
91	20240424	181000	22100590	5050	5050	5050	5050	0
92	20240424	180900	22100590	5050	5050	5050	5050	121
93	20240424	180800	22100590	5050	5050	5050	5050	0
94	20240424	180700	22100590	5050	5050	5050	5050	0
95	20240424	180600	22100590	5050	5050	5050	5050	0
96	20240424	180500	22100590	5050	5050	5050	5050	0
97	20240424	180400	22100590	5050	5050	5050	5050	0
98	20240424	180300	22100590	5050	5050	5050	5050	0
99	20240424	180200	22100590	5050	5050	5050	5050	0
100	20240424	180100	22100590	5050	5050	5050	5050	0
101	20240424	180000	22100590	5050	5050	5050	5050	0
102	20240424	175900	22100590	5050	5050	5050	5050	0
103	20240424	175800	22100590	5050	5050	5050	5050	0
104	20240424	175700	22100590	5050	5050	5050	5050	0
105	20240424	175600	22100590	5050	5050	5050	5050	0
106	20240424	175500	22100590	5050	5050	5050	5050	0
107	20240424	175400	22100590	5050	5050	5050	5050	0
108	20240424	175300	22100590	5050	5050	5050	5050	0
109	20240424	175200	22100590	5050	5050	5050	5050	0
110	20240424	175100	22100590	5050	5050	5050	5050	0
111	20240424	175000	22100590	5050	5050	5050	5050	0
112	20240424	174900	22100590	5050	5050	5050	5050	0
113	20240424	174800	22100590	5050	5050	5050	5050	0
114	20240424	174700	22100590	5050	5050	5050	5050	0
115	20240424	174600	22100590	5050	5050	5050	5050	0
116	20240424	174500	22100590	5050	5050	5050	5050	0
117	20240424	174400	22100590	5050	5050	5050	5050	0
118	20240424	174300	22100590	5050	5050	5050	5050	0
119	20240424	174200	22100590	5050	5050	5050	5050	0
120	20240424	174100	22100590	5050	5050	5050	5050	0
121	20240424	174000	22100590	5050	5050	5050	5050	0
122	20240424	173900	22100590	5050	5050	5050	5050	121
123	20240424	173800	22100590	5050	5050	5050	5050	0
124	20240424	173700	22100590	5050	5050	5050	5050	0
125	20240424	173600	22100590	5050	5050	5050	5050	0
126	20240424	173500	22100590	5050	5050	5050	5050	0
127	20240424	173400	22100590	5050	5050	5050	5050	0
128	20240424	173300	22100590	5050	5050	5050	5050	0
129	20240424	173200	22100590	5050	5050	5050	5050	0
130	20240424	173100	22100590	5050	5050	5050	5050	0
131	20240424	173000	22100590	5050	5050	5050	5050	0
132	20240424	172900	22100590	5050	5050	5050	5050	0
133	20240424	172800	22100590	5050	5050	5050	5050	0
134	20240424	172700	22100590	5050	5050	5050	5050	0
135	20240424	172600	22100590	5050	5050	5050	5050	0
136	20240424	172500	22100590	5050	5050	5050	5050	0
137	20240424	172400	22100590	5050	5050	5050	5050	0
138	20240424	172300	22100590	5050	5050	5050	5050	0
139	20240424	172200	22100590	5050	5050	5050	5050	0
140	20240424	172100	22100590	5050	5050	5050	5050	0
141	20240424	172000	22100590	5050	5050	5050	5050	0
142	20240424	171900	22100590	5050	5050	5050	5050	0
143	20240424	171800	22100590	5050	5050	5050	5050	0
144	20240424	171700	22100590	5050	5050	5050	5050	0
145	20240424	171600	22100590	5050	5050	5050	5050	0
146	20240424	171500	22100590	5050	5050	5050	5050	0
147	20240424	171400	22100590	5050	5050	5050	5050	0
148	20240424	171300	22100590	5050	5050	5050	5050	0
149	20240424	171200	22100590	5050	5050	5050	5050	0
150	20240424	171100	22100590	5050	5050	5050	5050	0
151	20240424	171000	22100590	5050	5050	5050	5050	0
152	20240424	170900	22100590	5050	5050	5050	5050	121
153	20240424	170800	22100590	5050	5050	5050	5050	0
154	20240424	170700	22100590	5050	5050	5050	5050	0
155	20240424	170600	22100590	5050	5050	5050	5050	0
156	20240424	170500	22100590	5050	5050	5050	5050	0
157	20240424	170400	22100590	5050	5050	5050	5050	0
158	20240424	170300	22100590	5050	5050	5050	5050	0
159	20240424	170200	22100590	5050	5050	5050	5050	0
160	20240424	170100	22100590	5050	5050	5050	5050	0
161	20240424	170000	22100590	5050	5050	5050	5050	0
162	20240424	165900	22100590	5050	5050	5050	5050	0
163	20240424	165800	22100590	5050	5050	5050	5050	0
164	20240424	165700	22100590	5050	5050	5050	5050	0
165	20240424	165600	22100590	5050	5050	5050	5050	0
166	20240424	165500	22100590	5050	5050	5050	5050	0
167	20240424	165400	22100590	5050	5050	5050	5050	0
168	20240424	165300	22100590	5050	5050	5050	5050	0
169	20240424	165200	22100590	5050	5050	5050	5050	0
170	20240424	165100	22100590	5050	5050	5050	5050	0
171	20240424	165000	22100590	5050	5050	5050	5050	0
172	20240424	164900	22100590	5050	5050	5050	5050	0
173	20240424	164800	22100590	5050	5050	5050	5050	0
174	20240424	164700	22100590	5050	5050	5050	5050	0
175	20240424	164600	22100590	5050	5050	5050	5050	0
176	20240424	164500	22100590	5050	5050	5050	5050	0
177	20240424	164400	22100590	5050	5050	5050	5050	0
178	20240424	164300	22100590	5050	5050	5050	5050	0
179	20240424	164200	22100590	5050	5050	5050	5050	0
180	20240424	164100	22100590	5050	5050	5050	5050	0
181	20240424	164000	22100590	5050	5050	5050	5050	0
182	20240424	163900	22100590	5050	5050	5050	5050	121
183	20240424	163800	22100590	5050	5050	5050	5050	0
184	20240424	163700	22100590	5050	5050	5050	5050	0
185	20240424	163600	22100590	5050	5050	5050	5050	0
186	20240424	163500	22100590	5050	5050	5050	5050	0
187	20240424	163400	22100590	5050	5050	5050	5050	0
188	20240424	163300	22100590	5050	5050	5050	5050	0
189	20240424	163200	22100590	5050	5050	5050	5050	0
190	20240424	163100	22100590	5050	5050	5050	5050	0
191	20240424	163000	22100590	5050	5050	5050	5050	0
192	20240424	162900	22100590	5050	5050	5050	5050	0
193	20240424	162800	22100590	5050	5050	5050	5050	0
194	20240424	162700	22100590	5050	5050	5050	5050	0
195	20240424	162600	22100590	5050	5050	5050	5050	0
196	20240424	162500	22100590	5050	5050	5050	5050	0
197	20240424	162400	22100590	5050	5050	5050	5050	0
198	20240424	162300	22100590	5050	5050	5050	5050	0
199	20240424	162200	22100590	5050	5050	5050	5050	0
200	20240424	162100	22100590	5050	5050	5050	5050	0
201	20240424	162000	22100590	5050	5050	5050	5050	0
202	20240424	161900	22100590	5050	5050	5050	5050	0
203	20240424	161800	22100590	5050	5050	5050	5050	0
204	20240424	161700	22100590	5050	5050	5050	5050	0
205	20240424	161600	22100590	5050	5050	5050	5050	0
206	20240424	161500	22100590	5050	5050	5050	5050	0
207	20240424	161400	22100590	5050	5050	5050	5050	0
208	20240424	161300	22100590	5050	5050	5050	5050	0
209	20240424	161200	22100590	5050	5050	5050	5050	0
210	20240424	161100	22100590	5050	5050	5050	5050	0
211	20240424	161000	22100590	5050	5050	5050	5050	0
212	20240424	160900	22100590	5050	5050	5050	5050	121
213	20240424	160800	22100590	5050	5050	5050	5050	0
214	20240424	160700	22100590	5050	5050	5050	5050	0
215	20240424	160600	22100590	5050	5050	5050	5050	0
216	20240424	160500	22100590	5050	5050	5050	5050	0
217	20240424	160400	22100590	5050	5050	5050	5050	0
218	20240424	160300	22100590	5050	5050	5050	5050	0
219	20240424	160200	22100590	5050	5050	5050	5050	0
220	20240424	160100	22100590	5050	5050	5050	5050	0
221	20240424	160000	22100590	5050	5050	5050	5050	0
222	20240424	155900	22100590	5050	5050	5050	5050	0
223	20240424	155800	22100590	5050	5050	5050	5050	0
224	20240424	155700	22100590	5050	5050	5050	5050	0
225	20240424	155600	22100590	5050	5050	5050	5050	0
226	20240424	155500	22100590	5050	5050	5050	5050	0
227	20240424	155400	22100590	5050	5050	5050	5050	0
228	20240424	155300	22100590	5050	5050	5050	5050	0
229	20240424	155200	22100590	5050	5050	5050	5050	0
230	20240424	155100	22100590	5050	5050	5050	5050	0
231	20240424	155000	22100590	5050	5050	5050	5050	0
232	20240424	154900	22100590	5050	5050	5050	5050	0
233	20240424	154800	22100590	5050	5050	5050	5050	0
234	20240424	154700	22100590	5050	5050	5050	5050	0
235	20240424	154600	22100590	5050	5050	5050	5050	0
236	20240424	154500	22100590	5050	5050	5050	5050	0
237	20240424	154400	22100590	5050	5050	5050	5050	0
238	20240424	154300	22100590	5050	5050	5050	5050	0
239	20240424	154200	22100590	5050	5050	5050	5050	0
240	20240424	154100	22100590	5050	5050	5050	5050	0
241	20240424	154000	22100590	5050	5050	5050	5050	0
242	20240424	153900	22100590	5050	5050	5050	5050	121
243	20240424	153800	22100590	5050	5050	5050	5050	0
244	20240424	153700	22100590	5050	5050	5050	5050	0
245	20240424	153600	22100590	5050	5050	5050	5050	0
246	20240424	153500	22100590	5050	5050	5050	5050	0
247	20240424	153400	22100590	5050	5050	5050	5050	0
248	20240424	153300	22100590	5050	5050	5050	5050	0
249	20240424	153200	22100590	5050	5050	5050	5050	0
250	20240424	153100	22100590	5050	5050	5050	5050	0
251	20240424	153000	22100590	5050	5050	5050	5050	121
252	20240424	152900	21489540	5050	5050	5050	5050	0
253	20240424	152800	21489540	5050	5050	5050	5050	0
254	20240424	152700	21489540	5050	5050	5050	5050	0
255	20240424	152600	21489540	5050	5050	5050	5050	0
256	20240424	152500	21489540	5050	5050	5050	5050	0
257	20240424	152400	21489540	5050	5050	5050	5050	0
258	20240424	152300	21489540	5050	5050	5050	5050	0
259	20240424	152200	21489540	5050	5050	5050	5050	0
260	20240424	152100	21489540	5050	5050	5050	5050	0
261	20240424	152000	21489540	5050	5050	5050	5050	0
262	20240424	151900	21489540	5050	5050	5050	5050	10
263	20240424	151800	21439040	5030	5030	5030	5030	0
264	20240424	151700	21439040	5030	5030	5030	5030	0
265	20240424	151600	21439040	5030	5030	5030	5030	0
266	20240424	151500	21439040	5030	5030	5030	5030	0
267	20240424	151400	21439040	5030	5030	5030	5030	0
268	20240424	151300	21439040	5030	5030	5030	5030	0
269	20240424	151200	21439040	5030	5030	5030	5030	0
270	20240424	151100	21439040	5030	5030	5030	5030	0
271	20240424	151000	21439040	5030	5030	5030	5030	0
272	20240424	150900	21439040	5030	5030	5030	5030	36
273	20240424	150800	21257960	5040	5040	5040	5040	0
274	20240424	150700	21257960	5040	5040	5040	5040	0
275	20240424	150600	21257960	5040	5040	5040	5040	0
276	20240424	150500	21257960	5040	5040	5040	5040	0
277	20240424	150400	21257960	5040	5040	5040	5040	0
278	20240424	150300	21257960	5040	5040	5040	5040	0
279	20240424	150200	21257960	5040	5040	5040	5040	0
280	20240424	150100	21257960	5040	5040	5040	5040	0
281	20240424	150000	21257960	5040	5040	5040	5040	0
282	20240424	145900	21257960	5040	5040	5040	5040	0
283	20240424	145800	21257960	5040	5040	5040	5040	0
284	20240424	145700	21257960	5040	5040	5040	5040	0
285	20240424	145600	21257960	5040	5040	5040	5040	0
286	20240424	145500	21257960	5040	5040	5040	5040	0
287	20240424	145400	21257960	5040	5040	5040	5040	0
288	20240424	145300	21257960	5040	5040	5040	5040	0
289	20240424	145200	21257960	5040	5040	5040	5040	0
290	20240424	145100	21257960	5040	5040	5040	5040	0
291	20240424	145000	21257960	5040	5040	5040	5040	65
292	20240424	144900	20930360	5040	5040	5040	5040	0
293	20240424	144800	20930360	5040	5040	5040	5040	0
294	20240424	144700	20930360	5040	5040	5040	5040	0
295	20240424	144600	20930360	5040	5040	5040	5040	0
296	20240424	144500	20930360	5040	5040	5040	5040	0
297	20240424	144400	20930360	5040	5040	5040	5040	0
298	20240424	144300	20930360	5040	5040	5040	5040	0
299	20240424	144200	20930360	5040	5040	5040	5040	0
300	20240424	144100	20930360	5040	5040	5040	5040	0
301	20240424	144000	20930360	5040	5040	5040	5040	0
302	20240424	143900	20930360	5040	5040	5040	5040	0
303	20240424	143800	20930360	5040	5040	5040	5040	0
304	20240424	143700	20930360	5040	5040	5040	5040	0
305	20240424	143600	20930360	5040	5040	5040	5040	0
306	20240424	143500	20930360	5040	5040	5040	5040	0
307	20240424	143400	20930360	5040	5040	5040	5040	0
308	20240424	143300	20930360	5040	5040	5040	5040	0
309	20240424	143200	20930360	5040	5040	5040	5040	0
310	20240424	143100	20930360	5040	5040	5040	5040	0
311	20240424	143000	20930360	5040	5040	5040	5040	0
312	20240424	142900	20930360	5040	5040	5040	5040	0
313	20240424	142800	20930360	5040	5040	5040	5040	0
314	20240424	142700	20930360	5040	5040	5040	5040	0
315	20240424	142600	20930360	5040	5040	5040	5040	0
316	20240424	142500	20930360	5040	5040	5040	5040	0
317	20240424	142400	20930360	5040	5040	5040	5040	0
318	20240424	142300	20930360	5040	5040	5040	5040	0
319	20240424	142200	20930360	5040	5040	5040	5040	0
320	20240424	142100	20930360	5040	5040	5040	5040	0
321	20240424	142000	20930360	5040	5040	5040	5040	0
322	20240424	141900	20930360	5040	5040	5040	5040	0
323	20240424	141800	20930360	5040	5040	5040	5040	0
324	20240424	141700	20930360	5040	5040	5040	5040	0
325	20240424	141600	20930360	5040	5040	5040	5040	0
326	20240424	141500	20930360	5040	5040	5040	5040	0
327	20240424	141400	20930360	5040	5040	5040	5040	0
328	20240424	141300	20930360	5040	5040	5040	5040	0
329	20240424	141200	20930360	5040	5040	5040	5040	0
330	20240424	141100	20930360	5040	5040	5040	5040	0
331	20240424	141000	20930360	5040	5040	5040	5040	0
332	20240424	140900	20930360	5040	5040	5040	5040	0
333	20240424	140800	20930360	5040	5040	5040	5040	0
334	20240424	140700	20930360	5040	5040	5040	5040	0
335	20240424	140600	20930360	5040	5040	5040	5040	0
336	20240424	140500	20930360	5040	5040	5040	5040	0
337	20240424	140400	20930360	5040	5040	5040	5040	0
338	20240424	140300	20930360	5040	5040	5040	5040	0
339	20240424	140200	20930360	5040	5040	5040	5040	0
340	20240424	140100	20930360	5040	5040	5040	5040	0
341	20240424	140000	20930360	5040	5040	5040	5040	0
342	20240424	135900	20930360	5040	5040	5040	5040	0
343	20240424	135800	20930360	5040	5040	5040	5040	0
344	20240424	135700	20930360	5040	5040	5040	5040	0
345	20240424	135600	20930360	5040	5040	5040	5040	0
346	20240424	135500	20930360	5040	5040	5040	5040	0
347	20240424	135400	20930360	5040	5040	5040	5040	0
348	20240424	135300	20930360	5040	5040	5040	5040	0
349	20240424	135200	20930360	5040	5040	5040	5040	10
350	20240424	135100	20879960	5030	5030	5030	5030	0
351	20240424	135000	20879960	5030	5030	5030	5030	0
352	20240424	134900	20879960	5030	5030	5030	5030	0
353	20240424	134800	20879960	5030	5030	5030	5030	0
354	20240424	134700	20879960	5030	5030	5030	5030	0
355	20240424	134600	20879960	5030	5030	5030	5030	0
356	20240424	134500	20879960	5030	5030	5030	5030	0
357	20240424	134400	20879960	5030	5030	5030	5030	0
358	20240424	134300	20879960	5030	5030	5030	5030	0
359	20240424	134200	20879960	5030	5030	5030	5030	0
360	20240424	134100	20879960	5030	5030	5030	5030	0
361	20240424	134000	20879960	5030	5030	5030	5030	0
362	20240424	133900	20879960	5030	5030	5030	5030	90
363	20240424	133800	20427260	5030	5030	5030	5030	0
364	20240424	133700	20427260	5030	5030	5030	5030	55
365	20240424	133600	20150610	5030	5030	5030	5030	0
366	20240424	133500	20150610	5030	5030	5030	5030	0
367	20240424	133400	20150610	5030	5030	5030	5030	0
368	20240424	133300	20150610	5030	5030	5030	5030	10
369	20240424	133200	20100310	5040	5040	5040	5040	0
370	20240424	133100	20100310	5040	5040	5040	5040	0
371	20240424	133000	20100310	5040	5040	5040	5040	0
372	20240424	132900	20100310	5040	5040	5040	5040	0
373	20240424	132800	20100310	5040	5040	5040	5040	0
374	20240424	132700	20100310	5040	5040	5040	5040	80
375	20240424	132600	19697110	5030	5030	5030	5030	0
376	20240424	132500	19697110	5030	5030	5030	5030	100
377	20240424	132400	19194110	5030	5030	5030	5030	0
378	20240424	132300	19194110	5030	5030	5030	5030	35
379	20240424	132200	19018060	5030	5030	5030	5030	0
380	20240424	132100	19018060	5030	5030	5030	5030	0
381	20240424	132000	19018060	5030	5030	5030	5030	0
382	20240424	131900	19018060	5030	5030	5030	5030	0
383	20240424	131800	19018060	5030	5030	5030	5030	0
384	20240424	131700	19018060	5030	5030	5030	5030	0
385	20240424	131600	19018060	5030	5030	5030	5030	0
386	20240424	131500	19018060	5030	5030	5030	5030	0
387	20240424	131400	19018060	5030	5030	5030	5030	0
388	20240424	131300	19018060	5030	5030	5030	5030	0
389	20240424	131200	19018060	5030	5030	5030	5030	0
390	20240424	131100	19018060	5030	5030	5030	5030	0
391	20240424	131000	19018060	5030	5030	5030	5030	0
392	20240424	130900	19018060	5030	5030	5030	5030	0
393	20240424	130800	19018060	5030	5030	5030	5030	1
394	20240424	130700	19013030	5030	5030	5030	5030	0
395	20240424	130600	19013030	5030	5030	5030	5030	0
396	20240424	130500	19013030	5030	5030	5030	5030	0
397	20240424	130400	19013030	5030	5030	5030	5030	0
398	20240424	130300	19013030	5030	5030	5030	5030	1
399	20240424	130200	19008000	5020	5020	5020	5020	0
400	20240424	130100	19008000	5020	5020	5020	5020	0
401	20240424	130000	19008000	5020	5020	5020	5020	0
402	20240424	125900	19008000	5020	5020	5020	5020	0
403	20240424	125800	19008000	5020	5020	5020	5020	0
404	20240424	125700	19008000	5020	5020	5020	5020	0
405	20240424	125600	19008000	5020	5020	5020	5020	0
406	20240424	125500	19008000	5020	5020	5020	5020	0
407	20240424	125400	19008000	5020	5020	5020	5020	0
408	20240424	125300	19008000	5020	5020	5020	5020	0
409	20240424	125200	19008000	5020	5020	5020	5020	0
410	20240424	125100	19008000	5020	5020	5020	5020	0
411	20240424	125000	19008000	5020	5020	5020	5020	0
412	20240424	124900	19008000	5020	5020	5020	5020	0
413	20240424	124800	19008000	5020	5020	5020	5020	0
414	20240424	124700	19008000	5020	5020	5020	5020	0
415	20240424	124600	19008000	5020	5040	5040	5020	346
416	20240424	124500	17267690	5040	5040	5040	5040	0
417	20240424	124400	17267690	5040	5040	5040	5040	0
418	20240424	124300	17267690	5040	5040	5040	5040	0
419	20240424	124200	17267690	5040	5040	5040	5040	0
420	20240424	124100	17267690	5040	5040	5040	5040	0
421	20240424	124000	17267690	5040	5040	5040	5040	0
422	20240424	123900	17267690	5040	5040	5040	5040	49
423	20240424	123800	17020730	5040	5040	5040	5040	0
424	20240424	123700	17020730	5040	5040	5040	5040	0
425	20240424	123600	17020730	5040	5040	5040	5040	0
426	20240424	123500	17020730	5040	5040	5040	5040	0
427	20240424	123400	17020730	5040	5040	5040	5040	110
428	20240424	123300	16466330	5040	5040	5040	5040	0
429	20240424	123200	16466330	5040	5040	5040	5040	0
430	20240424	123100	16466330	5040	5040	5040	5040	0
431	20240424	123000	16466330	5040	5040	5040	5040	0
432	20240424	122900	16466330	5040	5040	5040	5040	0
433	20240424	122800	16466330	5040	5040	5040	5040	0
434	20240424	122700	16466330	5040	5040	5040	5040	0
435	20240424	122600	16466330	5040	5040	5040	5040	0
436	20240424	122500	16466330	5040	5040	5040	5040	0
437	20240424	122400	16466330	5040	5040	5040	5040	0
438	20240424	122300	16466330	5040	5040	5040	5040	0
439	20240424	122200	16466330	5040	5040	5040	5040	0
440	20240424	122100	16466330	5040	5040	5040	5040	0
441	20240424	122000	16466330	5040	5040	5040	5040	0
442	20240424	121900	16466330	5040	5040	5040	5040	1
443	20240424	121800	16461290	5030	5030	5030	5030	17
444	20240424	121700	16375780	5030	5030	5030	5030	0
445	20240424	121600	16375780	5030	5030	5030	5030	0
446	20240424	121500	16375780	5030	5030	5030	5030	63
447	20240424	121400	16058890	5030	5030	5030	5030	0
448	20240424	121300	16058890	5030	5030	5030	5030	100
449	20240424	121200	15555890	5030	5030	5030	5030	130
450	20240424	121100	14901990	5040	5040	5040	5040	0
451	20240424	121000	14901990	5040	5040	5040	5040	0
452	20240424	120900	14901990	5040	5040	5040	5040	0
453	20240424	120800	14901990	5040	5040	5040	5040	0
454	20240424	120700	14901990	5040	5040	5040	5040	0
455	20240424	120600	14901990	5040	5040	5040	5040	0
456	20240424	120500	14901990	5040	5040	5040	5040	0
457	20240424	120400	14901990	5040	5040	5040	5040	0
458	20240424	120300	14901990	5040	5040	5040	5040	0
459	20240424	120200	14901990	5040	5040	5040	5040	0
460	20240424	120100	14901990	5040	5040	5040	5040	0
461	20240424	120000	14901990	5040	5040	5040	5040	0
462	20240424	115900	14901990	5040	5040	5040	5040	0
463	20240424	115800	14901990	5040	5040	5040	5040	0
464	20240424	115700	14901990	5040	5040	5040	5040	0
465	20240424	115600	14901990	5040	5040	5040	5040	0
466	20240424	115500	14901990	5040	5040	5040	5040	0
467	20240424	115400	14901990	5040	5040	5040	5040	0
468	20240424	115300	14901990	5040	5040	5040	5040	0
469	20240424	115200	14901990	5040	5040	5040	5040	0
470	20240424	115100	14901990	5040	5040	5040	5040	0
471	20240424	115000	14901990	5040	5040	5040	5040	10
472	20240424	114900	14851590	5050	5050	5050	5050	0
473	20240424	114800	14851590	5050	5050	5050	5050	0
474	20240424	114700	14851590	5050	5050	5050	5050	0
475	20240424	114600	14851590	5050	5050	5050	5050	0
476	20240424	114500	14851590	5050	5050	5050	5050	0
477	20240424	114400	14851590	5050	5050	5050	5050	0
478	20240424	114300	14851590	5050	5050	5050	5050	0
479	20240424	114200	14851590	5050	5050	5050	5050	0
480	20240424	114100	14851590	5050	5050	5050	5050	0
481	20240424	114000	14851590	5050	5050	5050	5050	0
482	20240424	113900	14851590	5050	5050	5050	5050	0
483	20240424	113800	14851590	5050	5050	5050	5050	0
484	20240424	113700	14851590	5050	5050	5050	5050	0
485	20240424	113600	14851590	5050	5050	5050	5050	0
486	20240424	113500	14851590	5050	5050	5050	5050	0
487	20240424	113400	14851590	5050	5050	5050	5050	0
488	20240424	113300	14851590	5050	5050	5050	5050	0
489	20240424	113200	14851590	5050	5050	5050	5050	0
490	20240424	113100	14851590	5050	5050	5050	5050	0
491	20240424	113000	14851590	5050	5050	5050	5050	0
492	20240424	112900	14851590	5050	5050	5050	5050	0
493	20240424	112800	14851590	5050	5050	5050	5050	160
494	20240424	112700	14043590	5050	5050	5050	5050	0
495	20240424	112600	14043590	5050	5050	5050	5050	0
496	20240424	112500	14043590	5050	5050	5050	5050	0
497	20240424	112400	14043590	5050	5050	5050	5050	0
498	20240424	112300	14043590	5050	5050	5050	5050	0
499	20240424	112200	14043590	5050	5050	5050	5050	0
500	20240424	112100	14043590	5050	5050	5050	5050	0
501	20240424	112000	14043590	5050	5050	5050	5050	0
502	20240424	111900	14043590	5050	5050	5050	5050	0
503	20240424	111800	14043590	5050	5050	5050	5050	0
504	20240424	111700	14043590	5050	5050	5050	5050	0
505	20240424	111600	14043590	5050	5050	5050	5050	0
506	20240424	111500	14043590	5050	5050	5050	5050	0
507	20240424	111400	14043590	5050	5050	5050	5050	0
508	20240424	111300	14043590	5050	5050	5050	5050	0
509	20240424	111200	14043590	5050	5050	5050	5050	0
510	20240424	111100	14043590	5050	5050	5050	5050	0
511	20240424	111000	14043590	5050	5050	5050	5050	0
512	20240424	110900	14043590	5050	5050	5050	5050	80
513	20240424	110800	13639590	5040	5040	5040	5040	0
514	20240424	110700	13639590	5040	5040	5040	5040	0
515	20240424	110600	13639590	5040	5040	5040	5040	0
516	20240424	110500	13639590	5040	5040	5040	5040	0
517	20240424	110400	13639590	5040	5040	5040	5040	31
518	20240424	110300	13483350	5040	5040	5040	5040	0
519	20240424	110200	13483350	5040	5040	5040	5040	110
520	20240424	110100	12928950	5040	5040	5040	5040	0
521	20240424	110000	12928950	5040	5040	5040	5040	0
522	20240424	105900	12928950	5040	5040	5040	5040	0
523	20240424	105800	12928950	5040	5040	5040	5040	0
524	20240424	105700	12928950	5040	5040	5040	5040	0
525	20240424	105600	12928950	5040	5040	5040	5040	0
526	20240424	105500	12928950	5040	5040	5040	5040	0
527	20240424	105400	12928950	5040	5040	5040	5040	0
528	20240424	105300	12928950	5040	5040	5040	5040	0
529	20240424	105200	12928950	5040	5040	5040	5040	0
530	20240424	105100	12928950	5040	5040	5040	5040	0
531	20240424	105000	12928950	5040	5040	5040	5040	0
532	20240424	104900	12928950	5040	5040	5040	5040	0
533	20240424	104800	12928950	5040	5040	5040	5040	0
534	20240424	104700	12928950	5040	5040	5040	5040	0
535	20240424	104600	12928950	5040	5040	5040	5040	4
536	20240424	104500	12908790	5040	5040	5040	5040	0
537	20240424	104400	12908790	5040	5040	5040	5040	0
538	20240424	104300	12908790	5040	5040	5040	5040	0
539	20240424	104200	12908790	5040	5040	5040	5040	0
540	20240424	104100	12908790	5040	5040	5040	5040	0
541	20240424	104000	12908790	5040	5040	5040	5040	0
542	20240424	103900	12908790	5040	5040	5040	5040	0
543	20240424	103800	12908790	5040	5040	5040	5040	0
544	20240424	103700	12908790	5040	5040	5040	5040	0
545	20240424	103600	12908790	5040	5040	5040	5040	0
546	20240424	103500	12908790	5040	5040	5040	5040	0
547	20240424	103400	12908790	5040	5040	5040	5040	0
548	20240424	103300	12908790	5040	5040	5040	5040	0
549	20240424	103200	12908790	5040	5040	5040	5040	0
550	20240424	103100	12908790	5040	5040	5040	5040	0
551	20240424	103000	12908790	5040	5040	5040	5040	4
552	20240424	102900	12888630	5040	5040	5040	5040	0
553	20240424	102800	12888630	5040	5040	5040	5040	0
554	20240424	102700	12888630	5040	5040	5040	5040	10
555	20240424	102600	12838230	5050	5050	5050	5050	0
556	20240424	102500	12838230	5050	5050	5050	5050	0
557	20240424	102400	12838230	5050	5050	5050	5050	0
558	20240424	102300	12838230	5050	5050	5050	5050	0
559	20240424	102200	12838230	5050	5050	5050	5050	0
560	20240424	102100	12838230	5050	5050	5050	5050	0
561	20240424	102000	12838230	5050	5050	5050	5050	0
562	20240424	101900	12838230	5050	5050	5050	5050	0
563	20240424	101800	12838230	5050	5050	5050	5050	0
564	20240424	101700	12838230	5050	5050	5050	5050	0
565	20240424	101600	12838230	5050	5050	5050	5050	0
566	20240424	101500	12838230	5050	5050	5050	5050	0
567	20240424	101400	12838230	5050	5050	5050	5050	0
568	20240424	101300	12838230	5050	5050	5050	5050	0
569	20240424	101200	12838230	5050	5050	5050	5050	0
570	20240424	101100	12838230	5050	5050	5050	5050	0
571	20240424	101000	12838230	5050	5050	5050	5050	0
572	20240424	100900	12838230	5050	5050	5050	5050	0
573	20240424	100800	12838230	5050	5050	5050	5050	0
574	20240424	100700	12838230	5050	5050	5050	5050	0
575	20240424	100600	12838230	5050	5050	5050	5050	0
576	20240424	100500	12838230	5050	5050	5050	5050	0
577	20240424	100400	12838230	5050	5050	5050	5050	0
578	20240424	100300	12838230	5050	5050	5050	5050	0
579	20240424	100200	12838230	5050	5050	5050	5050	0
580	20240424	100100	12838230	5050	5050	5050	5050	0
581	20240424	100000	12838230	5050	5050	5050	5050	10
582	20240424	095900	12787730	5040	5040	5040	5040	406
583	20240424	095800	10741490	5040	5040	5040	5040	0
584	20240424	095700	10741490	5040	5040	5040	5040	130
585	20240424	095600	10086290	5040	5040	5040	5040	4
586	20240424	095500	10066130	5040	5040	5040	5040	10
587	20240424	095400	10015730	5000	5000	5000	5000	0
588	20240424	095300	10015730	5000	5000	5000	5000	0
589	20240424	095200	10015730	5000	5000	5000	5000	1
590	20240424	095100	10010730	5000	5000	5000	5000	0
591	20240424	095000	10010730	5000	5000	5000	5000	0
592	20240424	094900	10010730	5000	5000	5000	5000	140
593	20240424	094800	9310730	5020	5020	5020	5020	0
594	20240424	094700	9310730	5020	5020	5020	5020	0
595	20240424	094600	9310730	5020	5020	5020	5020	0
596	20240424	094500	9310730	5020	5020	5020	5020	0
597	20240424	094400	9310730	5020	5020	5020	5020	2
598	20240424	094300	9300690	5020	5020	5020	5020	0
599	20240424	094200	9300690	5020	5000	5020	5000	550
600	20240424	094100	6549690	5000	5000	5000	5000	0
601	20240424	094000	6549690	5000	5020	5020	5000	83
602	20240424	093900	6133600	5030	5030	5030	5030	50
603	20240424	093800	5882100	5090	5090	5090	5090	0
604	20240424	093700	5882100	5090	5090	5090	5090	0
605	20240424	093600	5882100	5090	5090	5090	5090	0
606	20240424	093500	5882100	5090	5090	5090	5090	0
607	20240424	093400	5882100	5090	5090	5090	5090	0
608	20240424	093300	5882100	5090	5090	5090	5090	0
609	20240424	093200	5882100	5090	5090	5090	5090	0
610	20240424	093100	5882100	5090	5090	5090	5090	0
611	20240424	093000	5882100	5090	5090	5090	5090	0
612	20240424	092900	5882100	5090	5090	5090	5090	0
613	20240424	092800	5882100	5090	5090	5090	5090	5
614	20240424	092700	5856650	5090	5090	5090	5090	0
615	20240424	092600	5856650	5090	5090	5090	5090	0
616	20240424	092500	5856650	5090	5050	5090	5050	393
617	20240424	092400	3863310	5090	5090	5090	5090	0
618	20240424	092300	3863310	5090	5090	5090	5090	0
619	20240424	092200	3863310	5090	5090	5090	5090	0
620	20240424	092100	3863310	5090	5090	5090	5090	0
621	20240424	092000	3863310	5090	5090	5090	5090	0
622	20240424	091900	3863310	5090	5090	5090	5090	0
623	20240424	091800	3863310	5090	5090	5090	5090	0
624	20240424	091700	3863310	5090	5090	5090	5090	0
625	20240424	091600	3863310	5090	5090	5090	5090	0
626	20240424	091500	3863310	5090	5090	5090	5090	79
627	20240424	091400	3461200	5070	5070	5070	5070	0
628	20240424	091300	3461200	5070	5070	5070	5070	0
629	20240424	091200	3461200	5070	5060	5100	5060	14
630	20240424	091100	3390190	5070	5070	5070	5070	0
631	20240424	091000	3390190	5070	5070	5070	5070	6
632	20240424	090900	3359770	5020	5010	5020	5010	299
633	20240424	090800	1860780	4970	4970	4970	4970	0
634	20240424	090700	1860780	4970	4970	4970	4970	0
635	20240424	090600	1860780	4970	4970	4970	4970	0
636	20240424	090500	1860780	4970	4970	4970	4970	170
637	20240424	090400	1015880	4970	4980	4980	4970	201
638	20240424	090300	14910	4970	4970	4970	4970	0
639	20240424	090200	14910	4970	4970	4970	4970	0
640	20240424	090100	14910	4970	4970	4970	4970	0
641	20240424	090000	14910	4970	4970	4970	4970	3