KissMeData/066130/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	193100	97481175	5000	5000	5000	5000	501
3	20240408	193000	97481175	5000	5000	5000	5000	0
4	20240408	192900	97481175	5000	5000	5000	5000	0
5	20240408	192800	97481175	5000	5000	5000	5000	0
6	20240408	192700	97481175	5000	5000	5000	5000	0
7	20240408	192600	97481175	5000	5000	5000	5000	0
8	20240408	192500	97481175	5000	5000	5000	5000	0
9	20240408	192400	97481175	5000	5000	5000	5000	0
10	20240408	192300	97481175	5000	5000	5000	5000	0
11	20240408	192200	97481175	5000	5000	5000	5000	0
12	20240408	192100	97481175	5000	5000	5000	5000	0
13	20240408	192000	97481175	5000	5000	5000	5000	0
14	20240408	191900	97481175	5000	5000	5000	5000	0
15	20240408	191800	97481175	5000	5000	5000	5000	0
16	20240408	191700	97481175	5000	5000	5000	5000	0
17	20240408	191600	97481175	5000	5000	5000	5000	0
18	20240408	191500	97481175	5000	5000	5000	5000	0
19	20240408	191400	97481175	5000	5000	5000	5000	0
20	20240408	191300	97481175	5000	5000	5000	5000	0
21	20240408	191200	97481175	5000	5000	5000	5000	0
22	20240408	191100	97481175	5000	5000	5000	5000	0
23	20240408	191000	97481175	5000	5000	5000	5000	0
24	20240408	190900	97481175	5000	5000	5000	5000	0
25	20240408	190800	97481175	5000	5000	5000	5000	0
26	20240408	190700	97481175	5000	5000	5000	5000	0
27	20240408	190600	97481175	5000	5000	5000	5000	0
28	20240408	190500	97481175	5000	5000	5000	5000	0
29	20240408	190400	97481175	5000	5000	5000	5000	0
30	20240408	190300	97481175	5000	5000	5000	5000	0
31	20240408	190200	97481175	5000	5000	5000	5000	0
32	20240408	190100	97481175	5000	5000	5000	5000	501
33	20240408	190000	97481175	5000	5000	5000	5000	0
34	20240408	185900	97481175	5000	5000	5000	5000	0
35	20240408	185800	97481175	5000	5000	5000	5000	0
36	20240408	185700	97481175	5000	5000	5000	5000	0
37	20240408	185600	97481175	5000	5000	5000	5000	0
38	20240408	185500	97481175	5000	5000	5000	5000	0
39	20240408	185400	97481175	5000	5000	5000	5000	0
40	20240408	185300	97481175	5000	5000	5000	5000	0
41	20240408	185200	97481175	5000	5000	5000	5000	0
42	20240408	185100	97481175	5000	5000	5000	5000	0
43	20240408	185000	97481175	5000	5000	5000	5000	0
44	20240408	184900	97481175	5000	5000	5000	5000	0
45	20240408	184800	97481175	5000	5000	5000	5000	0
46	20240408	184700	97481175	5000	5000	5000	5000	0
47	20240408	184600	97481175	5000	5000	5000	5000	0
48	20240408	184500	97481175	5000	5000	5000	5000	0
49	20240408	184400	97481175	5000	5000	5000	5000	0
50	20240408	184300	97481175	5000	5000	5000	5000	0
51	20240408	184200	97481175	5000	5000	5000	5000	0
52	20240408	184100	97481175	5000	5000	5000	5000	0
53	20240408	184000	97481175	5000	5000	5000	5000	0
54	20240408	183900	97481175	5000	5000	5000	5000	0
55	20240408	183800	97481175	5000	5000	5000	5000	0
56	20240408	183700	97481175	5000	5000	5000	5000	0
57	20240408	183600	97481175	5000	5000	5000	5000	0
58	20240408	183500	97481175	5000	5000	5000	5000	0
59	20240408	183400	97481175	5000	5000	5000	5000	0
60	20240408	183300	97481175	5000	5000	5000	5000	0
61	20240408	183200	97481175	5000	5000	5000	5000	0
62	20240408	183100	97481175	5000	5000	5000	5000	501
63	20240408	183000	97481175	5000	5000	5000	5000	0
64	20240408	182900	97481175	5000	5000	5000	5000	0
65	20240408	182800	97481175	5000	5000	5000	5000	0
66	20240408	182700	97481175	5000	5000	5000	5000	0
67	20240408	182600	97481175	5000	5000	5000	5000	0
68	20240408	182500	97481175	5000	5000	5000	5000	0
69	20240408	182400	97481175	5000	5000	5000	5000	0
70	20240408	182300	97481175	5000	5000	5000	5000	0
71	20240408	182200	97481175	5000	5000	5000	5000	0
72	20240408	182100	97481175	5000	5000	5000	5000	0
73	20240408	182000	97481175	5000	5000	5000	5000	0
74	20240408	181900	97481175	5000	5000	5000	5000	0
75	20240408	181800	97481175	5000	5000	5000	5000	0
76	20240408	181700	97481175	5000	5000	5000	5000	0
77	20240408	181600	97481175	5000	5000	5000	5000	0
78	20240408	181500	97481175	5000	5000	5000	5000	0
79	20240408	181400	97481175	5000	5000	5000	5000	0
80	20240408	181300	97481175	5000	5000	5000	5000	0
81	20240408	181200	97481175	5000	5000	5000	5000	0
82	20240408	181100	97481175	5000	5000	5000	5000	0
83	20240408	181000	97481175	5000	5000	5000	5000	0
84	20240408	180900	97481175	5000	5000	5000	5000	0
85	20240408	180800	97481175	5000	5000	5000	5000	0
86	20240408	180700	97481175	5000	5000	5000	5000	0
87	20240408	180600	97481175	5000	5000	5000	5000	0
88	20240408	180500	97481175	5000	5000	5000	5000	0
89	20240408	180400	97481175	5000	5000	5000	5000	0
90	20240408	180300	97481175	5000	5000	5000	5000	0
91	20240408	180200	97481175	5000	5000	5000	5000	0
92	20240408	180100	97481175	5000	5000	5000	5000	501
93	20240408	180000	97481175	5000	5000	5000	5000	0
94	20240408	175900	97481175	5000	5000	5000	5000	0
95	20240408	175800	97481175	5000	5000	5000	5000	0
96	20240408	175700	97481175	5000	5000	5000	5000	0
97	20240408	175600	97481175	5000	5000	5000	5000	0
98	20240408	175500	97481175	5000	5000	5000	5000	0
99	20240408	175400	97481175	5000	5000	5000	5000	0
100	20240408	175300	97481175	5000	5000	5000	5000	0
101	20240408	175200	97481175	5000	5000	5000	5000	0
102	20240408	175100	97481175	5000	5000	5000	5000	0
103	20240408	175000	97481175	5000	5000	5000	5000	0
104	20240408	174900	97481175	5000	5000	5000	5000	0
105	20240408	174800	97481175	5000	5000	5000	5000	0
106	20240408	174700	97481175	5000	5000	5000	5000	0
107	20240408	174600	97481175	5000	5000	5000	5000	0
108	20240408	174500	97481175	5000	5000	5000	5000	0
109	20240408	174400	97481175	5000	5000	5000	5000	0
110	20240408	174300	97481175	5000	5000	5000	5000	0
111	20240408	174200	97481175	5000	5000	5000	5000	0
112	20240408	174100	97481175	5000	5000	5000	5000	0
113	20240408	174000	97481175	5000	5000	5000	5000	0
114	20240408	173900	97481175	5000	5000	5000	5000	0
115	20240408	173800	97481175	5000	5000	5000	5000	0
116	20240408	173700	97481175	5000	5000	5000	5000	0
117	20240408	173600	97481175	5000	5000	5000	5000	0
118	20240408	173500	97481175	5000	5000	5000	5000	0
119	20240408	173400	97481175	5000	5000	5000	5000	0
120	20240408	173300	97481175	5000	5000	5000	5000	0
121	20240408	173200	97481175	5000	5000	5000	5000	0
122	20240408	173100	97481175	5000	5000	5000	5000	501
123	20240408	173000	97481175	5000	5000	5000	5000	0
124	20240408	172900	97481175	5000	5000	5000	5000	0
125	20240408	172800	97481175	5000	5000	5000	5000	0
126	20240408	172700	97481175	5000	5000	5000	5000	0
127	20240408	172600	97481175	5000	5000	5000	5000	0
128	20240408	172500	97481175	5000	5000	5000	5000	0
129	20240408	172400	97481175	5000	5000	5000	5000	0
130	20240408	172300	97481175	5000	5000	5000	5000	0
131	20240408	172200	97481175	5000	5000	5000	5000	0
132	20240408	172100	97481175	5000	5000	5000	5000	0
133	20240408	172000	97481175	5000	5000	5000	5000	0
134	20240408	171900	97481175	5000	5000	5000	5000	0
135	20240408	171800	97481175	5000	5000	5000	5000	0
136	20240408	171700	97481175	5000	5000	5000	5000	0
137	20240408	171600	97481175	5000	5000	5000	5000	0
138	20240408	171500	97481175	5000	5000	5000	5000	0
139	20240408	171400	97481175	5000	5000	5000	5000	0
140	20240408	171300	97481175	5000	5000	5000	5000	0
141	20240408	171200	97481175	5000	5000	5000	5000	0
142	20240408	171100	97481175	5000	5000	5000	5000	0
143	20240408	171000	97481175	5000	5000	5000	5000	0
144	20240408	170900	97481175	5000	5000	5000	5000	0
145	20240408	170800	97481175	5000	5000	5000	5000	0
146	20240408	170700	97481175	5000	5000	5000	5000	0
147	20240408	170600	97481175	5000	5000	5000	5000	0
148	20240408	170500	97481175	5000	5000	5000	5000	0
149	20240408	170400	97481175	5000	5000	5000	5000	0
150	20240408	170300	97481175	5000	5000	5000	5000	0
151	20240408	170200	97481175	5000	5000	5000	5000	0
152	20240408	170100	97481175	5000	5000	5000	5000	501
153	20240408	170000	97481175	5000	5000	5000	5000	0
154	20240408	165900	97481175	5000	5000	5000	5000	0
155	20240408	165800	97481175	5000	5000	5000	5000	0
156	20240408	165700	97481175	5000	5000	5000	5000	0
157	20240408	165600	97481175	5000	5000	5000	5000	0
158	20240408	165500	97481175	5000	5000	5000	5000	0
159	20240408	165400	97481175	5000	5000	5000	5000	0
160	20240408	165300	97481175	5000	5000	5000	5000	0
161	20240408	165200	97481175	5000	5000	5000	5000	0
162	20240408	165100	97481175	5000	5000	5000	5000	0
163	20240408	165000	97481175	5000	5000	5000	5000	0
164	20240408	164900	97481175	5000	5000	5000	5000	0
165	20240408	164800	97481175	5000	5000	5000	5000	0
166	20240408	164700	97481175	5000	5000	5000	5000	0
167	20240408	164600	97481175	5000	5000	5000	5000	0
168	20240408	164500	97481175	5000	5000	5000	5000	0
169	20240408	164400	97481175	5000	5000	5000	5000	0
170	20240408	164300	97481175	5000	5000	5000	5000	0
171	20240408	164200	97481175	5000	5000	5000	5000	0
172	20240408	164100	97481175	5000	5000	5000	5000	0
173	20240408	164000	97481175	5000	5000	5000	5000	0
174	20240408	163900	97481175	5000	5000	5000	5000	0
175	20240408	163800	97481175	5000	5000	5000	5000	0
176	20240408	163700	97481175	5000	5000	5000	5000	0
177	20240408	163600	97481175	5000	5000	5000	5000	0
178	20240408	163500	97481175	5000	5000	5000	5000	0
179	20240408	163400	97481175	5000	5000	5000	5000	0
180	20240408	163300	97481175	5000	5000	5000	5000	0
181	20240408	163200	97481175	5000	5000	5000	5000	0
182	20240408	163100	97481175	5000	5000	5000	5000	501
183	20240408	163000	97481175	5000	5000	5000	5000	0
184	20240408	162900	97481175	5000	5000	5000	5000	0
185	20240408	162800	97481175	5000	5000	5000	5000	0
186	20240408	162700	97481175	5000	5000	5000	5000	0
187	20240408	162600	97481175	5000	5000	5000	5000	0
188	20240408	162500	97481175	5000	5000	5000	5000	0
189	20240408	162400	97481175	5000	5000	5000	5000	0
190	20240408	162300	97481175	5000	5000	5000	5000	0
191	20240408	162200	97481175	5000	5000	5000	5000	0
192	20240408	162100	97481175	5000	5000	5000	5000	0
193	20240408	162000	97481175	5000	5000	5000	5000	0
194	20240408	161900	97481175	5000	5000	5000	5000	0
195	20240408	161800	97481175	5000	5000	5000	5000	0
196	20240408	161700	97481175	5000	5000	5000	5000	0
197	20240408	161600	97481175	5000	5000	5000	5000	0
198	20240408	161500	97481175	5000	5000	5000	5000	0
199	20240408	161400	97481175	5000	5000	5000	5000	0
200	20240408	161300	97481175	5000	5000	5000	5000	0
201	20240408	161200	97481175	5000	5000	5000	5000	0
202	20240408	161100	97481175	5000	5000	5000	5000	0
203	20240408	161000	97481175	5000	5000	5000	5000	0
204	20240408	160900	97481175	5000	5000	5000	5000	0
205	20240408	160800	97481175	5000	5000	5000	5000	0
206	20240408	160700	97481175	5000	5000	5000	5000	0
207	20240408	160600	97481175	5000	5000	5000	5000	0
208	20240408	160500	97481175	5000	5000	5000	5000	0
209	20240408	160400	97481175	5000	5000	5000	5000	0
210	20240408	160300	97481175	5000	5000	5000	5000	0
211	20240408	160200	97481175	5000	5000	5000	5000	0
212	20240408	160100	97481175	5000	5000	5000	5000	501
213	20240408	160000	97481175	5000	5000	5000	5000	0
214	20240408	155900	97481175	5000	5000	5000	5000	0
215	20240408	155800	97481175	5000	5000	5000	5000	0
216	20240408	155700	97481175	5000	5000	5000	5000	0
217	20240408	155600	97481175	5000	5000	5000	5000	0
218	20240408	155500	97481175	5000	5000	5000	5000	0
219	20240408	155400	97481175	5000	5000	5000	5000	0
220	20240408	155300	97481175	5000	5000	5000	5000	0
221	20240408	155200	97481175	5000	5000	5000	5000	0
222	20240408	155100	97481175	5000	5000	5000	5000	0
223	20240408	155000	97481175	5000	5000	5000	5000	0
224	20240408	154900	97481175	5000	5000	5000	5000	0
225	20240408	154800	97481175	5000	5000	5000	5000	0
226	20240408	154700	97481175	5000	5000	5000	5000	0
227	20240408	154600	97481175	5000	5000	5000	5000	0
228	20240408	154500	97481175	5000	5000	5000	5000	0
229	20240408	154400	97481175	5000	5000	5000	5000	0
230	20240408	154300	97481175	5000	5000	5000	5000	0
231	20240408	154200	97481175	5000	5000	5000	5000	0
232	20240408	154100	97481175	5000	5000	5000	5000	0
233	20240408	154000	97481175	5000	5000	5000	5000	0
234	20240408	153900	97481175	5000	5000	5000	5000	0
235	20240408	153800	97481175	5000	5000	5000	5000	0
236	20240408	153700	97481175	5000	5000	5000	5000	0
237	20240408	153600	97481175	5000	5000	5000	5000	0
238	20240408	153500	97481175	5000	5000	5000	5000	0
239	20240408	153400	97481175	5000	5000	5000	5000	0
240	20240408	153300	97481175	5000	5000	5000	5000	0
241	20240408	153200	97481175	5000	5000	5000	5000	0
242	20240408	153100	97481175	5000	5000	5000	5000	501
243	20240408	153000	97481175	5000	5000	5000	5000	501
244	20240408	152900	94976175	5030	5030	5030	5030	0
245	20240408	152800	94976175	5030	5030	5030	5030	0
246	20240408	152700	94976175	5030	5030	5030	5030	0
247	20240408	152600	94976175	5030	5030	5030	5030	0
248	20240408	152500	94976175	5030	5030	5030	5030	0
249	20240408	152400	94976175	5030	5030	5030	5030	0
250	20240408	152300	94976175	5030	5030	5030	5030	0
251	20240408	152200	94976175	5030	5030	5030	5030	0
252	20240408	152100	94976175	5030	5030	5030	5030	0
253	20240408	152000	94976175	5030	5030	5030	5030	0
254	20240408	151900	94976175	5030	5030	5030	5030	0
255	20240408	151800	94976175	5030	5010	5030	5000	540
256	20240408	151700	92275075	5020	5020	5020	5020	0
257	20240408	151600	92275075	5020	5020	5020	5020	0
258	20240408	151500	92275075	5020	5010	5020	5010	249
259	20240408	151400	91025255	5010	5010	5010	5010	0
260	20240408	151300	91025255	5010	5010	5010	5010	0
261	20240408	151200	91025255	5010	5010	5010	5010	0
262	20240408	151100	91025255	5010	5010	5010	5010	0
263	20240408	151000	91025255	5010	5010	5010	5010	0
264	20240408	150900	91025255	5010	5010	5010	5010	0
265	20240408	150800	91025255	5010	5010	5010	5010	0
266	20240408	150700	91025255	5010	5010	5010	5010	0
267	20240408	150600	91025255	5010	5010	5010	5010	0
268	20240408	150500	91025255	5010	5010	5010	5010	0
269	20240408	150400	91025255	5010	5010	5010	5010	0
270	20240408	150300	91025255	5010	5010	5010	5010	1
271	20240408	150200	91020245	5010	5010	5010	5010	0
272	20240408	150100	91020245	5010	5010	5010	5010	1
273	20240408	150000	91015235	5000	5000	5000	5000	0
274	20240408	145900	91015235	5000	5000	5000	5000	0
275	20240408	145800	91015235	5000	5000	5000	5000	0
276	20240408	145700	91015235	5000	5000	5000	5000	0
277	20240408	145600	91015235	5000	5000	5000	5000	0
278	20240408	145500	91015235	5000	5000	5000	5000	1
279	20240408	145400	91010235	5010	5010	5010	5010	9
280	20240408	145300	90965145	5010	5010	5010	5010	0
281	20240408	145200	90965145	5010	5010	5010	5010	0
282	20240408	145100	90965145	5010	5010	5010	5010	0
283	20240408	145000	90965145	5010	5010	5010	5010	0
284	20240408	144900	90965145	5010	5010	5010	5010	0
285	20240408	144800	90965145	5010	5010	5010	5010	0
286	20240408	144700	90965145	5010	5010	5010	5010	0
287	20240408	144600	90965145	5010	5010	5010	5010	0
288	20240408	144500	90965145	5010	5010	5010	5010	0
289	20240408	144400	90965145	5010	5010	5010	5010	0
290	20240408	144300	90965145	5010	5010	5010	5010	0
291	20240408	144200	90965145	5010	5010	5010	5010	1
292	20240408	144100	90960135	5000	5000	5000	5000	0
293	20240408	144000	90960135	5000	5000	5000	5000	0
294	20240408	143900	90960135	5000	5000	5000	5000	0
295	20240408	143800	90960135	5000	5000	5000	5000	0
296	20240408	143700	90960135	5000	5000	5000	5000	0
297	20240408	143600	90960135	5000	5000	5000	5000	0
298	20240408	143500	90960135	5000	5000	5000	5000	0
299	20240408	143400	90960135	5000	5000	5000	5000	0
300	20240408	143300	90960135	5000	5000	5000	5000	0
301	20240408	143200	90960135	5000	5000	5000	5000	1
302	20240408	143100	90955135	5010	5010	5010	5010	0
303	20240408	143000	90955135	5010	5010	5010	5010	0
304	20240408	142900	90955135	5010	5010	5010	5010	1
305	20240408	142800	90950125	5010	5010	5010	5010	1
306	20240408	142700	90945115	5010	5010	5010	5010	0
307	20240408	142600	90945115	5010	5010	5010	5010	0
308	20240408	142500	90945115	5010	5010	5010	5010	8
309	20240408	142400	90905035	4990	4990	4990	4990	0
310	20240408	142300	90905035	4990	4990	4990	4990	0
311	20240408	142200	90905035	4990	4990	4990	4990	0
312	20240408	142100	90905035	4990	4990	4990	4990	0
313	20240408	142000	90905035	4990	4990	4990	4990	0
314	20240408	141900	90905035	4990	4990	4990	4990	0
315	20240408	141800	90905035	4990	4990	4990	4990	0
316	20240408	141700	90905035	4990	4990	4990	4990	0
317	20240408	141600	90905035	4990	4990	4990	4990	0
318	20240408	141500	90905035	4990	4990	4990	4990	0
319	20240408	141400	90905035	4990	4990	4990	4990	0
320	20240408	141300	90905035	4990	4990	4990	4990	0
321	20240408	141200	90905035	4990	4990	4990	4990	0
322	20240408	141100	90905035	4990	4990	4990	4990	0
323	20240408	141000	90905035	4990	4990	4990	4990	0
324	20240408	140900	90905035	4990	4990	4990	4990	0
325	20240408	140800	90905035	4990	4990	4990	4990	0
326	20240408	140700	90905035	4990	4990	4990	4990	0
327	20240408	140600	90905035	4990	4990	4990	4990	0
328	20240408	140500	90905035	4990	4990	4990	4990	0
329	20240408	140400	90905035	4990	4990	4990	4990	0
330	20240408	140300	90905035	4990	4990	4990	4990	0
331	20240408	140200	90905035	4990	4995	4995	4990	310
332	20240408	140100	89357635	4995	5010	5010	4995	998
333	20240408	140000	84371735	5000	5000	5000	5000	0
334	20240408	135900	84371735	5000	5000	5000	5000	0
335	20240408	135800	84371735	5000	5000	5000	5000	110
336	20240408	135700	83821735	5010	5010	5010	5010	0
337	20240408	135600	83821735	5010	5010	5010	5010	0
338	20240408	135500	83821735	5010	5010	5010	5010	0
339	20240408	135400	83821735	5010	5010	5010	5010	0
340	20240408	135300	83821735	5010	5010	5010	5010	0
341	20240408	135200	83821735	5010	5010	5010	5010	10
342	20240408	135100	83771635	5020	5020	5020	5020	0
343	20240408	135000	83771635	5020	5020	5020	5020	0
344	20240408	134900	83771635	5020	5020	5020	5020	0
345	20240408	134800	83771635	5020	5020	5020	5020	0
346	20240408	134700	83771635	5020	5020	5020	5020	3
347	20240408	134600	83756575	5020	5020	5020	5020	0
348	20240408	134500	83756575	5020	5020	5020	5020	0
349	20240408	134400	83756575	5020	5020	5020	5020	0
350	20240408	134300	83756575	5020	5020	5020	5020	0
351	20240408	134200	83756575	5020	5020	5020	5020	498
352	20240408	134100	81256615	4995	4995	4995	4995	0
353	20240408	134000	81256615	4995	5000	5000	4995	300
354	20240408	133900	79756960	5000	5000	5000	5000	0
355	20240408	133800	79756960	5000	5010	5010	5000	2000
356	20240408	133700	69752940	5040	5040	5040	5040	0
357	20240408	133600	69752940	5040	5040	5040	5040	0
358	20240408	133500	69752940	5040	5040	5040	5040	1
359	20240408	133400	69747900	5020	5020	5020	5020	500
360	20240408	133300	67237900	5030	5030	5030	5030	0
361	20240408	133200	67237900	5030	5030	5030	5030	0
362	20240408	133100	67237900	5030	5030	5030	5030	0
363	20240408	133000	67237900	5030	5030	5030	5030	0
364	20240408	132900	67237900	5030	5030	5030	5030	200
365	20240408	132800	66231900	5070	5070	5070	5070	20
366	20240408	132700	66130500	5070	5070	5070	5070	0
367	20240408	132600	66130500	5070	5070	5070	5070	0
368	20240408	132500	66130500	5070	5070	5070	5070	0
369	20240408	132400	66130500	5070	5070	5070	5070	4
370	20240408	132300	66110220	5070	5070	5070	5070	0
371	20240408	132200	66110220	5070	5070	5070	5070	0
372	20240408	132100	66110220	5070	5070	5070	5070	0
373	20240408	132000	66110220	5070	5070	5070	5070	0
374	20240408	131900	66110220	5070	5070	5070	5070	0
375	20240408	131800	66110220	5070	5070	5070	5070	0
376	20240408	131700	66110220	5070	5070	5070	5070	0
377	20240408	131600	66110220	5070	5070	5070	5070	0
378	20240408	131500	66110220	5070	5070	5070	5070	0
379	20240408	131400	66110220	5070	5070	5070	5070	0
380	20240408	131300	66110220	5070	5070	5070	5070	0
381	20240408	131200	66110220	5070	5070	5070	5070	0
382	20240408	131100	66110220	5070	5040	5070	5040	122
383	20240408	131000	65495100	5010	5010	5010	5010	0
384	20240408	130900	65495100	5010	5010	5010	5010	0
385	20240408	130800	65495100	5010	5010	5010	5010	0
386	20240408	130700	65495100	5010	5010	5010	5010	0
387	20240408	130600	65495100	5010	5010	5010	5010	0
388	20240408	130500	65495100	5010	5010	5010	5010	0
389	20240408	130400	65495100	5010	5040	5040	5010	782
390	20240408	130300	61575440	5040	5040	5040	5040	0
391	20240408	130200	61575440	5040	5040	5040	5040	0
392	20240408	130100	61575440	5040	5040	5040	5040	5
393	20240408	130000	61550240	5050	5050	5050	5050	0
394	20240408	125900	61550240	5050	5050	5050	5050	0
395	20240408	125800	61550240	5050	5050	5050	5040	10
396	20240408	125700	61499780	5060	5060	5060	5060	0
397	20240408	125600	61499780	5060	5060	5060	5060	0
398	20240408	125500	61499780	5060	5060	5060	5060	0
399	20240408	125400	61499780	5060	5060	5060	5060	0
400	20240408	125300	61499780	5060	5060	5060	5060	0
401	20240408	125200	61499780	5060	5060	5060	5060	0
402	20240408	125100	61499780	5060	5060	5060	5060	0
403	20240408	125000	61499780	5060	5060	5060	5060	0
404	20240408	124900	61499780	5060	5070	5070	5060	218
405	20240408	124800	60396670	5070	5070	5070	5070	0
406	20240408	124700	60396670	5070	5070	5070	5070	0
407	20240408	124600	60396670	5070	5070	5070	5070	0
408	20240408	124500	60396670	5070	5070	5070	5070	0
409	20240408	124400	60396670	5070	5070	5070	5070	0
410	20240408	124300	60396670	5070	5070	5070	5070	0
411	20240408	124200	60396670	5070	5070	5070	5070	0
412	20240408	124100	60396670	5070	5070	5070	5070	0
413	20240408	124000	60396670	5070	5070	5070	5070	0
414	20240408	123900	60396670	5070	5070	5070	5070	0
415	20240408	123800	60396670	5070	5070	5070	5070	10
416	20240408	123700	60345970	5070	5070	5070	5070	213
417	20240408	123600	59266060	5080	5080	5080	5080	0
418	20240408	123500	59266060	5080	5080	5080	5080	0
419	20240408	123400	59266060	5080	5080	5080	5080	0
420	20240408	123300	59266060	5080	5080	5080	5080	0
421	20240408	123200	59266060	5080	5080	5080	5080	0
422	20240408	123100	59266060	5080	5080	5080	5080	0
423	20240408	123000	59266060	5080	5080	5080	5080	0
424	20240408	122900	59266060	5080	5080	5080	5080	0
425	20240408	122800	59266060	5080	5080	5080	5080	4
426	20240408	122700	59245740	5080	5080	5080	5080	0
427	20240408	122600	59245740	5080	5080	5080	5080	0
428	20240408	122500	59245740	5080	5080	5080	5080	1
429	20240408	122400	59240660	5080	5080	5080	5080	0
430	20240408	122300	59240660	5080	5080	5080	5080	4
431	20240408	122200	59220340	5080	5080	5080	5080	0
432	20240408	122100	59220340	5080	5080	5080	5080	0
433	20240408	122000	59220340	5080	5080	5080	5080	0
434	20240408	121900	59220340	5080	5080	5080	5080	0
435	20240408	121800	59220340	5080	5080	5080	5080	5
436	20240408	121700	59194940	5080	5080	5080	5080	0
437	20240408	121600	59194940	5080	5080	5080	5080	0
438	20240408	121500	59194940	5080	5080	5080	5080	0
439	20240408	121400	59194940	5080	5080	5080	5080	0
440	20240408	121300	59194940	5080	5080	5080	5080	0
441	20240408	121200	59194940	5080	5080	5080	5080	0
442	20240408	121100	59194940	5080	5080	5080	5080	0
443	20240408	121000	59194940	5080	5080	5080	5080	0
444	20240408	120900	59194940	5080	5080	5080	5080	0
445	20240408	120800	59194940	5080	5080	5080	5080	0
446	20240408	120700	59194940	5080	5080	5080	5080	0
447	20240408	120600	59194940	5080	5080	5080	5080	0
448	20240408	120500	59194940	5080	5080	5080	5080	0
449	20240408	120400	59194940	5080	5080	5080	5080	0
450	20240408	120300	59194940	5080	5080	5080	5080	0
451	20240408	120200	59194940	5080	5080	5080	5080	0
452	20240408	120100	59194940	5080	5080	5080	5080	0
453	20240408	120000	59194940	5080	5080	5080	5080	3
454	20240408	115900	59179700	5060	5060	5060	5060	0
455	20240408	115800	59179700	5060	5060	5060	5060	0
456	20240408	115700	59179700	5060	5060	5060	5060	0
457	20240408	115600	59179700	5060	5060	5060	5060	0
458	20240408	115500	59179700	5060	5060	5060	5060	1
459	20240408	115400	59174640	5090	5090	5090	5090	0
460	20240408	115300	59174640	5090	5070	5090	5070	25
461	20240408	115200	59047710	5070	5070	5070	5070	4
462	20240408	115100	59027430	5060	5060	5060	5060	0
463	20240408	115000	59027430	5060	5060	5060	5060	0
464	20240408	114900	59027430	5060	5060	5060	5060	1
465	20240408	114800	59022370	5070	5070	5070	5070	197
466	20240408	114700	58023580	5070	5070	5070	5070	2
467	20240408	114600	58013440	5060	5060	5060	5060	0
468	20240408	114500	58013440	5060	5060	5060	5060	38
469	20240408	114400	57821160	5060	5060	5060	5060	0
470	20240408	114300	57821160	5060	5060	5060	5060	0
471	20240408	114200	57821160	5060	5060	5060	5060	9
472	20240408	114100	57775620	5060	5060	5060	5060	0
473	20240408	114000	57775620	5060	5060	5060	5060	0
474	20240408	113900	57775620	5060	5060	5060	5060	5
475	20240408	113800	57750320	5060	5060	5060	5060	10
476	20240408	113700	57699720	5060	5060	5060	5060	0
477	20240408	113600	57699720	5060	5060	5060	5060	20
478	20240408	113500	57598520	5060	5060	5060	5060	0
479	20240408	113400	57598520	5060	5060	5060	5060	0
480	20240408	113300	57598520	5060	5060	5060	5060	0
481	20240408	113200	57598520	5060	5060	5060	5060	4
482	20240408	113100	57578280	5060	5060	5060	5060	0
483	20240408	113000	57578280	5060	5060	5060	5060	40
484	20240408	112900	57375880	5060	5060	5060	5060	0
485	20240408	112800	57375880	5060	5060	5060	5060	0
486	20240408	112700	57375880	5060	5060	5060	5060	0
487	20240408	112600	57375880	5060	5060	5060	5060	4
488	20240408	112500	57355640	5060	5060	5060	5060	0
489	20240408	112400	57355640	5060	5060	5060	5060	33
490	20240408	112300	57188660	5060	5060	5060	5060	0
491	20240408	112200	57188660	5060	5060	5060	5060	4
492	20240408	112100	57168420	5060	5060	5060	5060	0
493	20240408	112000	57168420	5060	5060	5060	5060	0
494	20240408	111900	57168420	5060	5060	5060	5060	0
495	20240408	111800	57168420	5060	5060	5060	5060	0
496	20240408	111700	57168420	5060	5060	5060	5060	0
497	20240408	111600	57168420	5060	5060	5060	5060	1
498	20240408	111500	57163360	5060	5060	5060	5060	0
499	20240408	111400	57163360	5060	5060	5060	5060	0
500	20240408	111300	57163360	5060	5060	5060	5060	0
501	20240408	111200	57163360	5060	5060	5060	5060	4
502	20240408	111100	57143120	5020	5020	5020	5020	0
503	20240408	111000	57143120	5020	5020	5020	5020	0
504	20240408	110900	57143120	5020	5020	5020	5020	0
505	20240408	110800	57143120	5020	5020	5020	5020	0
506	20240408	110700	57143120	5020	5020	5020	5020	0
507	20240408	110600	57143120	5020	5020	5020	5020	0
508	20240408	110500	57143120	5020	5030	5030	5020	325
509	20240408	110400	55509570	5070	5070	5070	5070	0
510	20240408	110300	55509570	5070	5070	5070	5070	0
511	20240408	110200	55509570	5070	5070	5070	5070	34
512	20240408	110100	55337190	5030	5030	5030	5030	0
513	20240408	110000	55337190	5030	5030	5030	5030	0
514	20240408	105900	55337190	5030	5030	5030	5030	1
515	20240408	105800	55332160	5090	5090	5090	5090	0
516	20240408	105700	55332160	5090	5030	5090	5030	1214
517	20240408	105600	49218880	5030	5030	5030	5030	0
518	20240408	105500	49218880	5030	5030	5030	5030	0
519	20240408	105400	49218880	5030	5030	5030	5030	0
520	20240408	105300	49218880	5030	5030	5030	5030	0
521	20240408	105200	49218880	5030	5030	5030	5030	5
522	20240408	105100	49193730	5030	5030	5030	5030	0
523	20240408	105000	49193730	5030	5030	5030	5030	20
524	20240408	104900	49093130	5030	5030	5030	5030	1
525	20240408	104800	49088100	5030	5030	5030	5030	0
526	20240408	104700	49088100	5030	5030	5030	5030	0
527	20240408	104600	49088100	5030	5030	5030	5030	0
528	20240408	104500	49088100	5030	5030	5030	5030	0
529	20240408	104400	49088100	5030	5030	5030	5030	0
530	20240408	104300	49088100	5030	5030	5030	5030	0
531	20240408	104200	49088100	5030	5030	5030	5030	5
532	20240408	104100	49062950	5030	5030	5030	5030	0
533	20240408	104000	49062950	5030	5020	5030	5020	61
534	20240408	103900	48756630	5000	5000	5000	5000	0
535	20240408	103800	48756630	5000	5000	5000	5000	0
536	20240408	103700	48756630	5000	5000	5000	5000	198
537	20240408	103600	47766630	5010	5010	5010	5010	413
538	20240408	103500	45697500	5030	5030	5030	5030	0
539	20240408	103400	45697500	5030	5030	5030	5030	0
540	20240408	103300	45697500	5030	5030	5030	5030	2
541	20240408	103200	45687440	5020	5020	5020	5020	33
542	20240408	103100	45521780	5010	5010	5010	5010	0
543	20240408	103000	45521780	5010	5010	5010	5010	3
544	20240408	102900	45506750	5010	5010	5010	5010	0
545	20240408	102800	45506750	5010	5010	5010	5010	0
546	20240408	102700	45506750	5010	5010	5010	5010	2
547	20240408	102600	45496730	5040	5040	5040	5040	0
548	20240408	102500	45496730	5040	5040	5040	5040	0
549	20240408	102400	45496730	5040	5040	5040	5040	290
550	20240408	102300	44035130	5040	5030	5040	5030	17
551	20240408	102200	43949600	5030	5030	5030	5030	5
552	20240408	102100	43924450	5030	5030	5030	5000	913
553	20240408	102000	39348270	5040	5040	5040	5040	1
554	20240408	101900	39343230	5040	5040	5040	5040	0
555	20240408	101800	39343230	5040	5040	5040	5040	33
556	20240408	101700	39176910	5040	5040	5040	5040	0
557	20240408	101600	39176910	5040	5050	5050	5040	36
558	20240408	101500	38995310	5070	5070	5070	5070	0
559	20240408	101400	38995310	5070	5070	5070	5070	0
560	20240408	101300	38995310	5070	5070	5070	5070	0
561	20240408	101200	38995310	5070	5070	5070	5070	0
562	20240408	101100	38995310	5070	5070	5070	5070	0
563	20240408	101000	38995310	5070	5070	5070	5070	0
564	20240408	100900	38995310	5070	5070	5070	5070	0
565	20240408	100800	38995310	5070	5070	5070	5070	0
566	20240408	100700	38995310	5070	5070	5070	5070	0
567	20240408	100600	38995310	5070	5070	5070	5070	0
568	20240408	100500	38995310	5070	5070	5070	5070	0
569	20240408	100400	38995310	5070	5080	5080	5070	316
570	20240408	100300	37391610	5090	5090	5090	5090	0
571	20240408	100200	37391610	5090	5090	5090	5090	0
572	20240408	100100	37391610	5090	5090	5090	5090	0
573	20240408	100000	37391610	5090	5090	5090	5090	0
574	20240408	095900	37391610	5090	5090	5090	5090	0
575	20240408	095800	37391610	5090	5090	5090	5090	0
576	20240408	095700	37391610	5090	5090	5090	5090	1
577	20240408	095600	37386520	5090	5090	5090	5090	395
578	20240408	095500	35375970	5140	5140	5140	5140	0
579	20240408	095400	35375970	5140	5120	5140	5120	237
580	20240408	095300	34160240	5090	5090	5090	5090	62
581	20240408	095200	33844660	5130	5090	5130	5090	764
582	20240408	095100	29955300	5090	5090	5090	5090	0
583	20240408	095000	29955300	5090	5090	5090	5090	0
584	20240408	094900	29955300	5090	5090	5090	5090	0
585	20240408	094800	29955300	5090	5090	5090	5090	0
586	20240408	094700	29955300	5090	5090	5090	5090	30
587	20240408	094600	29802600	5090	5090	5090	5090	100
588	20240408	094500	29293600	5090	5090	5090	5090	0
589	20240408	094400	29293600	5090	5090	5090	5090	0
590	20240408	094300	29293600	5090	5090	5090	5090	0
591	20240408	094200	29293600	5090	5090	5090	5090	0
592	20240408	094100	29293600	5090	5090	5090	5090	0
593	20240408	094000	29293600	5090	5090	5090	5090	0
594	20240408	093900	29293600	5090	5090	5090	5090	0
595	20240408	093800	29293600	5090	5090	5090	5090	0
596	20240408	093700	29293600	5090	5090	5090	5090	5
597	20240408	093600	29268150	5050	5050	5050	5050	0
598	20240408	093500	29268150	5050	5050	5050	5050	0
599	20240408	093400	29268150	5050	5050	5050	5050	0
600	20240408	093300	29268150	5050	5050	5050	5050	0
601	20240408	093200	29268150	5050	5090	5090	5050	182
602	20240408	093100	28344850	5150	5150	5150	5150	0
603	20240408	093000	28344850	5150	5090	5240	5090	2191
604	20240408	092900	17078520	5100	5100	5100	5100	0
605	20240408	092800	17078520	5100	5100	5100	5100	0
606	20240408	092700	17078520	5100	5100	5100	5100	0
607	20240408	092600	17078520	5100	5070	5100	5070	100
608	20240408	092500	16570540	5070	5070	5070	5070	65
609	20240408	092400	16240990	5070	5040	5070	5040	1300
610	20240408	092300	9675830	5030	5030	5030	5030	0
611	20240408	092200	9675830	5030	5030	5030	5030	100
612	20240408	092100	9172830	5020	5020	5020	5020	0
613	20240408	092000	9172830	5020	5020	5020	5020	0
614	20240408	091900	9172830	5020	5020	5020	5020	0
615	20240408	091800	9172830	5020	5030	5030	5020	150
616	20240408	091700	8419630	5020	5020	5020	5020	0
617	20240408	091600	8419630	5020	5020	5020	5020	203
618	20240408	091500	7400570	5040	5040	5040	5040	0
619	20240408	091400	7400570	5040	5040	5040	5040	0
620	20240408	091300	7400570	5040	5040	5040	5040	1
621	20240408	091200	7395530	5050	5050	5050	5050	20
622	20240408	091100	7294530	5050	5050	5050	5050	800
623	20240408	091000	3254530	5080	5080	5080	5080	0
624	20240408	090900	3254530	5080	5080	5080	5080	0
625	20240408	090800	3254530	5080	5080	5080	5080	0
626	20240408	090700	3254530	5080	5080	5080	5080	150
627	20240408	090600	2492530	5080	5080	5080	5080	2
628	20240408	090500	2482370	5020	5020	5020	5020	0
629	20240408	090400	2482370	5020	5020	5020	5020	0
630	20240408	090300	2482370	5020	5050	5050	5020	110
631	20240408	090200	1928600	5090	5090	5090	5090	100
632	20240408	090100	1419600	5090	5090	5090	5090	200
633	20240408	090000	401600	5020	5020	5020	5020	80