KissMeData/260660/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205400	68133900	5060	5060	5060	5060	19
3	20240422	205300	68133900	5060	5060	5060	5060	0
4	20240422	205200	68133900	5060	5060	5060	5060	0
5	20240422	205100	68133900	5060	5060	5060	5060	0
6	20240422	205000	68133900	5060	5060	5060	5060	0
7	20240422	204900	68133900	5060	5060	5060	5060	0
8	20240422	204800	68133900	5060	5060	5060	5060	0
9	20240422	204700	68133900	5060	5060	5060	5060	0
10	20240422	204600	68133900	5060	5060	5060	5060	0
11	20240422	204500	68133900	5060	5060	5060	5060	0
12	20240422	204400	68133900	5060	5060	5060	5060	0
13	20240422	204300	68133900	5060	5060	5060	5060	0
14	20240422	204200	68133900	5060	5060	5060	5060	0
15	20240422	204100	68133900	5060	5060	5060	5060	0
16	20240422	204000	68133900	5060	5060	5060	5060	0
17	20240422	203900	68133900	5060	5060	5060	5060	0
18	20240422	203800	68133900	5060	5060	5060	5060	0
19	20240422	203700	68133900	5060	5060	5060	5060	0
20	20240422	203600	68133900	5060	5060	5060	5060	0
21	20240422	203500	68133900	5060	5060	5060	5060	0
22	20240422	203400	68133900	5060	5060	5060	5060	0
23	20240422	203300	68133900	5060	5060	5060	5060	0
24	20240422	203200	68133900	5060	5060	5060	5060	0
25	20240422	203100	68133900	5060	5060	5060	5060	0
26	20240422	203000	68133900	5060	5060	5060	5060	0
27	20240422	202900	68133900	5060	5060	5060	5060	0
28	20240422	202800	68133900	5060	5060	5060	5060	0
29	20240422	202700	68133900	5060	5060	5060	5060	0
30	20240422	202600	68133900	5060	5060	5060	5060	0
31	20240422	202500	68133900	5060	5060	5060	5060	0
32	20240422	202400	68133900	5060	5060	5060	5060	19
33	20240422	202300	68133900	5060	5060	5060	5060	0
34	20240422	202200	68133900	5060	5060	5060	5060	0
35	20240422	202100	68133900	5060	5060	5060	5060	0
36	20240422	202000	68133900	5060	5060	5060	5060	0
37	20240422	201900	68133900	5060	5060	5060	5060	0
38	20240422	201800	68133900	5060	5060	5060	5060	0
39	20240422	201700	68133900	5060	5060	5060	5060	0
40	20240422	201600	68133900	5060	5060	5060	5060	0
41	20240422	201500	68133900	5060	5060	5060	5060	0
42	20240422	201400	68133900	5060	5060	5060	5060	0
43	20240422	201300	68133900	5060	5060	5060	5060	0
44	20240422	201200	68133900	5060	5060	5060	5060	0
45	20240422	201100	68133900	5060	5060	5060	5060	0
46	20240422	201000	68133900	5060	5060	5060	5060	0
47	20240422	200900	68133900	5060	5060	5060	5060	0
48	20240422	200800	68133900	5060	5060	5060	5060	0
49	20240422	200700	68133900	5060	5060	5060	5060	0
50	20240422	200600	68133900	5060	5060	5060	5060	0
51	20240422	200500	68133900	5060	5060	5060	5060	0
52	20240422	200400	68133900	5060	5060	5060	5060	0
53	20240422	200300	68133900	5060	5060	5060	5060	0
54	20240422	200200	68133900	5060	5060	5060	5060	0
55	20240422	200100	68133900	5060	5060	5060	5060	0
56	20240422	200000	68133900	5060	5060	5060	5060	0
57	20240422	195900	68133900	5060	5060	5060	5060	0
58	20240422	195800	68133900	5060	5060	5060	5060	0
59	20240422	195700	68133900	5060	5060	5060	5060	0
60	20240422	195600	68133900	5060	5060	5060	5060	0
61	20240422	195500	68133900	5060	5060	5060	5060	0
62	20240422	195400	68133900	5060	5060	5060	5060	19
63	20240422	195300	68133900	5060	5060	5060	5060	0
64	20240422	195200	68133900	5060	5060	5060	5060	0
65	20240422	195100	68133900	5060	5060	5060	5060	0
66	20240422	195000	68133900	5060	5060	5060	5060	0
67	20240422	194900	68133900	5060	5060	5060	5060	0
68	20240422	194800	68133900	5060	5060	5060	5060	0
69	20240422	194700	68133900	5060	5060	5060	5060	0
70	20240422	194600	68133900	5060	5060	5060	5060	0
71	20240422	194500	68133900	5060	5060	5060	5060	0
72	20240422	194400	68133900	5060	5060	5060	5060	0
73	20240422	194300	68133900	5060	5060	5060	5060	0
74	20240422	194200	68133900	5060	5060	5060	5060	0
75	20240422	194100	68133900	5060	5060	5060	5060	0
76	20240422	194000	68133900	5060	5060	5060	5060	0
77	20240422	193900	68133900	5060	5060	5060	5060	0
78	20240422	193800	68133900	5060	5060	5060	5060	0
79	20240422	193700	68133900	5060	5060	5060	5060	0
80	20240422	193600	68133900	5060	5060	5060	5060	0
81	20240422	193500	68133900	5060	5060	5060	5060	0
82	20240422	193400	68133900	5060	5060	5060	5060	0
83	20240422	193300	68133900	5060	5060	5060	5060	0
84	20240422	193200	68133900	5060	5060	5060	5060	0
85	20240422	193100	68133900	5060	5060	5060	5060	0
86	20240422	193000	68133900	5060	5060	5060	5060	0
87	20240422	192900	68133900	5060	5060	5060	5060	0
88	20240422	192800	68133900	5060	5060	5060	5060	0
89	20240422	192700	68133900	5060	5060	5060	5060	0
90	20240422	192600	68133900	5060	5060	5060	5060	0
91	20240422	192500	68133900	5060	5060	5060	5060	0
92	20240422	192400	68133900	5060	5060	5060	5060	19
93	20240422	192300	68133900	5060	5060	5060	5060	0
94	20240422	192200	68133900	5060	5060	5060	5060	0
95	20240422	192100	68133900	5060	5060	5060	5060	0
96	20240422	192000	68133900	5060	5060	5060	5060	0
97	20240422	191900	68133900	5060	5060	5060	5060	0
98	20240422	191800	68133900	5060	5060	5060	5060	0
99	20240422	191700	68133900	5060	5060	5060	5060	0
100	20240422	191600	68133900	5060	5060	5060	5060	0
101	20240422	191500	68133900	5060	5060	5060	5060	0
102	20240422	191400	68133900	5060	5060	5060	5060	0
103	20240422	191300	68133900	5060	5060	5060	5060	0
104	20240422	191200	68133900	5060	5060	5060	5060	0
105	20240422	191100	68133900	5060	5060	5060	5060	0
106	20240422	191000	68133900	5060	5060	5060	5060	0
107	20240422	190900	68133900	5060	5060	5060	5060	0
108	20240422	190800	68133900	5060	5060	5060	5060	0
109	20240422	190700	68133900	5060	5060	5060	5060	0
110	20240422	190600	68133900	5060	5060	5060	5060	0
111	20240422	190500	68133900	5060	5060	5060	5060	0
112	20240422	190400	68133900	5060	5060	5060	5060	0
113	20240422	190300	68133900	5060	5060	5060	5060	0
114	20240422	190200	68133900	5060	5060	5060	5060	0
115	20240422	190100	68133900	5060	5060	5060	5060	0
116	20240422	190000	68133900	5060	5060	5060	5060	0
117	20240422	185900	68133900	5060	5060	5060	5060	0
118	20240422	185800	68133900	5060	5060	5060	5060	0
119	20240422	185700	68133900	5060	5060	5060	5060	0
120	20240422	185600	68133900	5060	5060	5060	5060	0
121	20240422	185500	68133900	5060	5060	5060	5060	0
122	20240422	185400	68133900	5060	5060	5060	5060	19
123	20240422	185300	68133900	5060	5060	5060	5060	0
124	20240422	185200	68133900	5060	5060	5060	5060	0
125	20240422	185100	68133900	5060	5060	5060	5060	0
126	20240422	185000	68133900	5060	5060	5060	5060	0
127	20240422	184900	68133900	5060	5060	5060	5060	0
128	20240422	184800	68133900	5060	5060	5060	5060	0
129	20240422	184700	68133900	5060	5060	5060	5060	0
130	20240422	184600	68133900	5060	5060	5060	5060	0
131	20240422	184500	68133900	5060	5060	5060	5060	0
132	20240422	184400	68133900	5060	5060	5060	5060	0
133	20240422	184300	68133900	5060	5060	5060	5060	0
134	20240422	184200	68133900	5060	5060	5060	5060	0
135	20240422	184100	68133900	5060	5060	5060	5060	0
136	20240422	184000	68133900	5060	5060	5060	5060	0
137	20240422	183900	68133900	5060	5060	5060	5060	0
138	20240422	183800	68133900	5060	5060	5060	5060	0
139	20240422	183700	68133900	5060	5060	5060	5060	0
140	20240422	183600	68133900	5060	5060	5060	5060	0
141	20240422	183500	68133900	5060	5060	5060	5060	0
142	20240422	183400	68133900	5060	5060	5060	5060	0
143	20240422	183300	68133900	5060	5060	5060	5060	0
144	20240422	183200	68133900	5060	5060	5060	5060	0
145	20240422	183100	68133900	5060	5060	5060	5060	0
146	20240422	183000	68133900	5060	5060	5060	5060	0
147	20240422	182900	68133900	5060	5060	5060	5060	0
148	20240422	182800	68133900	5060	5060	5060	5060	0
149	20240422	182700	68133900	5060	5060	5060	5060	0
150	20240422	182600	68133900	5060	5060	5060	5060	0
151	20240422	182500	68133900	5060	5060	5060	5060	0
152	20240422	182400	68133900	5060	5060	5060	5060	19
153	20240422	182300	68133900	5060	5060	5060	5060	0
154	20240422	182200	68133900	5060	5060	5060	5060	0
155	20240422	182100	68133900	5060	5060	5060	5060	0
156	20240422	182000	68133900	5060	5060	5060	5060	0
157	20240422	181900	68133900	5060	5060	5060	5060	0
158	20240422	181800	68133900	5060	5060	5060	5060	0
159	20240422	181700	68133900	5060	5060	5060	5060	0
160	20240422	181600	68133900	5060	5060	5060	5060	0
161	20240422	181500	68133900	5060	5060	5060	5060	0
162	20240422	181400	68133900	5060	5060	5060	5060	0
163	20240422	181300	68133900	5060	5060	5060	5060	0
164	20240422	181200	68133900	5060	5060	5060	5060	0
165	20240422	181100	68133900	5060	5060	5060	5060	0
166	20240422	181000	68133900	5060	5060	5060	5060	0
167	20240422	180900	68133900	5060	5060	5060	5060	0
168	20240422	180800	68133900	5060	5060	5060	5060	0
169	20240422	180700	68133900	5060	5060	5060	5060	0
170	20240422	180600	68133900	5060	5060	5060	5060	0
171	20240422	180500	68133900	5060	5060	5060	5060	0
172	20240422	180400	68133900	5060	5060	5060	5060	0
173	20240422	180300	68133900	5060	5060	5060	5060	0
174	20240422	180200	68133900	5060	5060	5060	5060	0
175	20240422	180100	68133900	5060	5060	5060	5060	0
176	20240422	180000	68133900	5060	5060	5060	5060	0
177	20240422	175900	68133900	5060	5060	5060	5060	0
178	20240422	175800	68133900	5060	5060	5060	5060	0
179	20240422	175700	68133900	5060	5060	5060	5060	0
180	20240422	175600	68133900	5060	5060	5060	5060	0
181	20240422	175500	68133900	5060	5060	5060	5060	0
182	20240422	175400	68133900	5060	5060	5060	5060	19
183	20240422	175300	68133900	5060	5060	5060	5060	0
184	20240422	175200	68133900	5060	5060	5060	5060	0
185	20240422	175100	68133900	5060	5060	5060	5060	0
186	20240422	175000	68133900	5060	5060	5060	5060	0
187	20240422	174900	68133900	5060	5060	5060	5060	0
188	20240422	174800	68133900	5060	5060	5060	5060	0
189	20240422	174700	68133900	5060	5060	5060	5060	0
190	20240422	174600	68133900	5060	5060	5060	5060	0
191	20240422	174500	68133900	5060	5060	5060	5060	0
192	20240422	174400	68133900	5060	5060	5060	5060	0
193	20240422	174300	68133900	5060	5060	5060	5060	0
194	20240422	174200	68133900	5060	5060	5060	5060	0
195	20240422	174100	68133900	5060	5060	5060	5060	0
196	20240422	174000	68133900	5060	5060	5060	5060	0
197	20240422	173900	68133900	5060	5060	5060	5060	0
198	20240422	173800	68133900	5060	5060	5060	5060	0
199	20240422	173700	68133900	5060	5060	5060	5060	0
200	20240422	173600	68133900	5060	5060	5060	5060	0
201	20240422	173500	68133900	5060	5060	5060	5060	0
202	20240422	173400	68133900	5060	5060	5060	5060	0
203	20240422	173300	68133900	5060	5060	5060	5060	0
204	20240422	173200	68133900	5060	5060	5060	5060	0
205	20240422	173100	68133900	5060	5060	5060	5060	0
206	20240422	173000	68133900	5060	5060	5060	5060	0
207	20240422	172900	68133900	5060	5060	5060	5060	0
208	20240422	172800	68133900	5060	5060	5060	5060	0
209	20240422	172700	68133900	5060	5060	5060	5060	0
210	20240422	172600	68133900	5060	5060	5060	5060	0
211	20240422	172500	68133900	5060	5060	5060	5060	0
212	20240422	172400	68133900	5060	5060	5060	5060	19
213	20240422	172300	68133900	5060	5060	5060	5060	0
214	20240422	172200	68133900	5060	5060	5060	5060	0
215	20240422	172100	68133900	5060	5060	5060	5060	0
216	20240422	172000	68133900	5060	5060	5060	5060	0
217	20240422	171900	68133900	5060	5060	5060	5060	0
218	20240422	171800	68133900	5060	5060	5060	5060	0
219	20240422	171700	68133900	5060	5060	5060	5060	0
220	20240422	171600	68133900	5060	5060	5060	5060	0
221	20240422	171500	68133900	5060	5060	5060	5060	0
222	20240422	171400	68133900	5060	5060	5060	5060	0
223	20240422	171300	68133900	5060	5060	5060	5060	0
224	20240422	171200	68133900	5060	5060	5060	5060	0
225	20240422	171100	68133900	5060	5060	5060	5060	0
226	20240422	171000	68133900	5060	5060	5060	5060	0
227	20240422	170900	68133900	5060	5060	5060	5060	0
228	20240422	170800	68133900	5060	5060	5060	5060	0
229	20240422	170700	68133900	5060	5060	5060	5060	0
230	20240422	170600	68133900	5060	5060	5060	5060	0
231	20240422	170500	68133900	5060	5060	5060	5060	0
232	20240422	170400	68133900	5060	5060	5060	5060	0
233	20240422	170300	68133900	5060	5060	5060	5060	0
234	20240422	170200	68133900	5060	5060	5060	5060	0
235	20240422	170100	68133900	5060	5060	5060	5060	0
236	20240422	170000	68133900	5060	5060	5060	5060	0
237	20240422	165900	68133900	5060	5060	5060	5060	0
238	20240422	165800	68133900	5060	5060	5060	5060	0
239	20240422	165700	68133900	5060	5060	5060	5060	0
240	20240422	165600	68133900	5060	5060	5060	5060	0
241	20240422	165500	68133900	5060	5060	5060	5060	0
242	20240422	165400	68133900	5060	5060	5060	5060	19
243	20240422	165300	68133900	5060	5060	5060	5060	0
244	20240422	165200	68133900	5060	5060	5060	5060	0
245	20240422	165100	68133900	5060	5060	5060	5060	0
246	20240422	165000	68133900	5060	5060	5060	5060	0
247	20240422	164900	68133900	5060	5060	5060	5060	0
248	20240422	164800	68133900	5060	5060	5060	5060	0
249	20240422	164700	68133900	5060	5060	5060	5060	0
250	20240422	164600	68133900	5060	5060	5060	5060	0
251	20240422	164500	68133900	5060	5060	5060	5060	0
252	20240422	164400	68133900	5060	5060	5060	5060	0
253	20240422	164300	68133900	5060	5060	5060	5060	0
254	20240422	164200	68133900	5060	5060	5060	5060	0
255	20240422	164100	68133900	5060	5060	5060	5060	0
256	20240422	164000	68133900	5060	5060	5060	5060	0
257	20240422	163900	68133900	5060	5060	5060	5060	0
258	20240422	163800	68133900	5060	5060	5060	5060	0
259	20240422	163700	68133900	5060	5060	5060	5060	0
260	20240422	163600	68133900	5060	5060	5060	5060	0
261	20240422	163500	68133900	5060	5060	5060	5060	0
262	20240422	163400	68133900	5060	5060	5060	5060	0
263	20240422	163300	68133900	5060	5060	5060	5060	0
264	20240422	163200	68133900	5060	5060	5060	5060	0
265	20240422	163100	68133900	5060	5060	5060	5060	0
266	20240422	163000	68133900	5060	5060	5060	5060	0
267	20240422	162900	68133900	5060	5060	5060	5060	0
268	20240422	162800	68133900	5060	5060	5060	5060	0
269	20240422	162700	68133900	5060	5060	5060	5060	0
270	20240422	162600	68133900	5060	5060	5060	5060	0
271	20240422	162500	68133900	5060	5060	5060	5060	0
272	20240422	162400	68133900	5060	5060	5060	5060	19
273	20240422	162300	68133900	5060	5060	5060	5060	0
274	20240422	162200	68133900	5060	5060	5060	5060	0
275	20240422	162100	68133900	5060	5060	5060	5060	0
276	20240422	162000	68133900	5060	5060	5060	5060	0
277	20240422	161900	68133900	5060	5060	5060	5060	0
278	20240422	161800	68133900	5060	5060	5060	5060	0
279	20240422	161700	68133900	5060	5060	5060	5060	0
280	20240422	161600	68133900	5060	5060	5060	5060	0
281	20240422	161500	68133900	5060	5060	5060	5060	0
282	20240422	161400	68133900	5060	5060	5060	5060	0
283	20240422	161300	68133900	5060	5060	5060	5060	0
284	20240422	161200	68133900	5060	5060	5060	5060	0
285	20240422	161100	68133900	5060	5060	5060	5060	0
286	20240422	161000	68133900	5060	5060	5060	5060	0
287	20240422	160900	68133900	5060	5060	5060	5060	0
288	20240422	160800	68133900	5060	5060	5060	5060	0
289	20240422	160700	68133900	5060	5060	5060	5060	0
290	20240422	160600	68133900	5060	5060	5060	5060	0
291	20240422	160500	68133900	5060	5060	5060	5060	0
292	20240422	160400	68133900	5060	5060	5060	5060	0
293	20240422	160300	68133900	5060	5060	5060	5060	0
294	20240422	160200	68133900	5060	5060	5060	5060	0
295	20240422	160100	68133900	5060	5060	5060	5060	0
296	20240422	160000	68133900	5060	5060	5060	5060	0
297	20240422	155900	68133900	5060	5060	5060	5060	0
298	20240422	155800	68133900	5060	5060	5060	5060	0
299	20240422	155700	68133900	5060	5060	5060	5060	0
300	20240422	155600	68133900	5060	5060	5060	5060	0
301	20240422	155500	68133900	5060	5060	5060	5060	0
302	20240422	155400	68133900	5060	5060	5060	5060	19
303	20240422	155300	68133900	5060	5060	5060	5060	0
304	20240422	155200	68133900	5060	5060	5060	5060	0
305	20240422	155100	68133900	5060	5060	5060	5060	0
306	20240422	155000	68133900	5060	5060	5060	5060	0
307	20240422	154900	68133900	5060	5060	5060	5060	0
308	20240422	154800	68133900	5060	5060	5060	5060	0
309	20240422	154700	68133900	5060	5060	5060	5060	0
310	20240422	154600	68133900	5060	5060	5060	5060	0
311	20240422	154500	68133900	5060	5060	5060	5060	0
312	20240422	154400	68133900	5060	5060	5060	5060	0
313	20240422	154300	68133900	5060	5060	5060	5060	0
314	20240422	154200	68133900	5060	5060	5060	5060	0
315	20240422	154100	68133900	5060	5060	5060	5060	0
316	20240422	154000	68133900	5060	5060	5060	5060	0
317	20240422	153900	68133900	5060	5060	5060	5060	0
318	20240422	153800	68133900	5060	5060	5060	5060	0
319	20240422	153700	68133900	5060	5060	5060	5060	0
320	20240422	153600	68133900	5060	5060	5060	5060	0
321	20240422	153500	68133900	5060	5060	5060	5060	0
322	20240422	153400	68133900	5060	5060	5060	5060	0
323	20240422	153300	68133900	5060	5060	5060	5060	0
324	20240422	153200	68133900	5060	5060	5060	5060	0
325	20240422	153100	68133900	5060	5060	5060	5060	0
326	20240422	153000	68133900	5060	5060	5060	5060	19
327	20240422	152900	68037760	5050	5050	5050	5050	0
328	20240422	152800	68037760	5050	5050	5050	5050	0
329	20240422	152700	68037760	5050	5050	5050	5050	0
330	20240422	152600	68037760	5050	5050	5050	5050	0
331	20240422	152500	68037760	5050	5050	5050	5050	0
332	20240422	152400	68037760	5050	5050	5050	5050	0
333	20240422	152300	68037760	5050	5050	5050	5050	0
334	20240422	152200	68037760	5050	5050	5050	5050	0
335	20240422	152100	68037760	5050	5050	5050	5050	0
336	20240422	152000	68037760	5050	5050	5050	5050	0
337	20240422	151900	68037760	5050	5050	5050	5050	0
338	20240422	151800	68037760	5050	5050	5050	5050	0
339	20240422	151700	68037760	5050	5050	5050	5050	0
340	20240422	151600	68037760	5050	5050	5050	5050	0
341	20240422	151500	68037760	5050	5050	5050	5050	220
342	20240422	151400	66926760	5050	5050	5050	5050	0
343	20240422	151300	66926760	5050	5050	5050	5050	0
344	20240422	151200	66926760	5050	5050	5050	5050	0
345	20240422	151100	66926760	5050	5050	5050	5050	0
346	20240422	151000	66926760	5050	5050	5050	5050	10
347	20240422	150900	66876260	5050	5050	5050	5050	0
348	20240422	150800	66876260	5050	5050	5050	5050	0
349	20240422	150700	66876260	5050	5050	5050	5050	0
350	20240422	150600	66876260	5050	5050	5050	5050	0
351	20240422	150500	66876260	5050	5050	5050	5050	0
352	20240422	150400	66876260	5050	5050	5050	5050	0
353	20240422	150300	66876260	5050	5050	5050	5050	0
354	20240422	150200	66876260	5050	5050	5050	5050	0
355	20240422	150100	66876260	5050	5050	5050	5050	0
356	20240422	150000	66876260	5050	5050	5050	5050	0
357	20240422	145900	66876260	5050	5050	5050	5050	0
358	20240422	145800	66876260	5050	5050	5050	5050	0
359	20240422	145700	66876260	5050	5050	5050	5050	0
360	20240422	145600	66876260	5050	5050	5050	5050	0
361	20240422	145500	66876260	5050	5050	5050	5050	0
362	20240422	145400	66876260	5050	5050	5050	5050	0
363	20240422	145300	66876260	5050	5050	5050	5050	0
364	20240422	145200	66876260	5050	5050	5050	5050	106
365	20240422	145100	66340960	5050	5050	5050	5050	0
366	20240422	145000	66340960	5050	5050	5050	5050	0
367	20240422	144900	66340960	5050	5050	5050	5050	0
368	20240422	144800	66340960	5050	5050	5050	5050	0
369	20240422	144700	66340960	5050	5050	5050	5050	0
370	20240422	144600	66340960	5050	5050	5050	5050	1
371	20240422	144500	66335910	5060	5060	5060	5060	10
372	20240422	144400	66285310	5060	5050	5060	5050	157
373	20240422	144300	65491460	5050	5050	5050	5050	4
374	20240422	144200	65471260	5040	5040	5040	5040	0
375	20240422	144100	65471260	5040	5040	5040	5040	0
376	20240422	144000	65471260	5040	5040	5040	5040	0
377	20240422	143900	65471260	5040	5040	5040	5040	0
378	20240422	143800	65471260	5040	5040	5040	5040	0
379	20240422	143700	65471260	5040	5050	5050	5040	3
380	20240422	143600	65456130	5050	5050	5050	5050	0
381	20240422	143500	65456130	5050	5050	5050	5050	0
382	20240422	143400	65456130	5050	5050	5050	5050	0
383	20240422	143300	65456130	5050	5050	5050	5050	0
384	20240422	143200	65456130	5050	5050	5050	5050	0
385	20240422	143100	65456130	5050	5050	5050	5050	0
386	20240422	143000	65456130	5050	5050	5050	5050	0
387	20240422	142900	65456130	5050	5050	5050	5050	0
388	20240422	142800	65456130	5050	5050	5050	5050	0
389	20240422	142700	65456130	5050	5050	5050	5050	0
390	20240422	142600	65456130	5050	5050	5050	5050	0
391	20240422	142500	65456130	5050	5050	5050	5050	19
392	20240422	142400	65360180	5050	5050	5050	5050	0
393	20240422	142300	65360180	5050	5050	5050	5050	0
394	20240422	142200	65360180	5050	5050	5050	5050	0
395	20240422	142100	65360180	5050	5050	5050	5050	0
396	20240422	142000	65360180	5050	5050	5050	5050	0
397	20240422	141900	65360180	5050	5050	5050	5050	0
398	20240422	141800	65360180	5050	5050	5050	5050	0
399	20240422	141700	65360180	5050	5050	5050	5050	0
400	20240422	141600	65360180	5050	5050	5050	5050	0
401	20240422	141500	65360180	5050	5050	5050	5050	0
402	20240422	141400	65360180	5050	5050	5050	5050	0
403	20240422	141300	65360180	5050	5050	5050	5050	0
404	20240422	141200	65360180	5050	5050	5050	5050	5
405	20240422	141100	65334930	5050	5050	5050	5050	1
406	20240422	141000	65329880	5050	5050	5050	5050	1
407	20240422	140900	65324830	5050	5050	5050	5050	0
408	20240422	140800	65324830	5050	5050	5050	5050	0
409	20240422	140700	65324830	5050	5040	5050	5040	8
410	20240422	140600	65284450	5030	5030	5030	5030	0
411	20240422	140500	65284450	5030	5030	5030	5030	0
412	20240422	140400	65284450	5030	5030	5030	5030	0
413	20240422	140300	65284450	5030	5030	5030	5030	0
414	20240422	140200	65284450	5030	5030	5030	5030	0
415	20240422	140100	65284450	5030	5030	5030	5030	0
416	20240422	140000	65284450	5030	5030	5030	5030	0
417	20240422	135900	65284450	5030	5030	5030	5030	0
418	20240422	135800	65284450	5030	5030	5030	5030	0
419	20240422	135700	65284450	5030	5030	5030	5030	0
420	20240422	135600	65284450	5030	5030	5030	5030	0
421	20240422	135500	65284450	5030	5030	5030	5030	0
422	20240422	135400	65284450	5030	5030	5030	5030	0
423	20240422	135300	65284450	5030	5030	5030	5030	0
424	20240422	135200	65284450	5030	5030	5030	5030	0
425	20240422	135100	65284450	5030	5030	5030	5030	179
426	20240422	135000	64384080	5030	5030	5030	5030	0
427	20240422	134900	64384080	5030	5030	5030	5030	162
428	20240422	134800	63569220	5030	5030	5030	5030	0
429	20240422	134700	63569220	5030	5030	5030	5030	0
430	20240422	134600	63569220	5030	5030	5030	5030	13
431	20240422	134500	63503830	5040	5040	5040	5040	100
432	20240422	134400	62999830	5050	5050	5050	5050	0
433	20240422	134300	62999830	5050	5050	5050	5050	0
434	20240422	134200	62999830	5050	5050	5050	5050	0
435	20240422	134100	62999830	5050	5050	5050	5050	0
436	20240422	134000	62999830	5050	5050	5050	5050	0
437	20240422	133900	62999830	5050	5050	5050	5050	0
438	20240422	133800	62999830	5050	5050	5050	5050	0
439	20240422	133700	62999830	5050	5050	5050	5050	0
440	20240422	133600	62999830	5050	5050	5050	5050	0
441	20240422	133500	62999830	5050	5050	5050	5050	0
442	20240422	133400	62999830	5050	5050	5050	5050	0
443	20240422	133300	62999830	5050	5050	5050	5050	0
444	20240422	133200	62999830	5050	5050	5050	5050	0
445	20240422	133100	62999830	5050	5050	5050	5050	0
446	20240422	133000	62999830	5050	5050	5050	5050	16
447	20240422	132900	62919030	5050	5050	5050	5050	10
448	20240422	132800	62868530	5050	5050	5050	5050	0
449	20240422	132700	62868530	5050	5050	5050	5050	0
450	20240422	132600	62868530	5050	5050	5050	5050	0
451	20240422	132500	62868530	5050	5050	5050	5050	0
452	20240422	132400	62868530	5050	5050	5050	5050	0
453	20240422	132300	62868530	5050	5050	5050	5050	0
454	20240422	132200	62868530	5050	5050	5050	5050	2745
455	20240422	132100	49006280	5050	5050	5050	5050	0
456	20240422	132000	49006280	5050	5050	5050	5050	0
457	20240422	131900	49006280	5050	5050	5050	5050	0
458	20240422	131800	49006280	5050	5050	5050	5050	0
459	20240422	131700	49006280	5050	5050	5050	5050	0
460	20240422	131600	49006280	5050	5050	5050	5050	0
461	20240422	131500	49006280	5050	5050	5050	5050	0
462	20240422	131400	49006280	5050	5050	5050	5050	20
463	20240422	131300	48905280	5050	5050	5050	5050	3
464	20240422	131200	48890130	5050	5050	5050	5050	0
465	20240422	131100	48890130	5050	5050	5050	5050	0
466	20240422	131000	48890130	5050	5050	5050	5050	0
467	20240422	130900	48890130	5050	5050	5050	5050	1
468	20240422	130800	48885080	5050	5050	5050	5050	0
469	20240422	130700	48885080	5050	5050	5050	5050	10
470	20240422	130600	48834580	5040	5040	5040	5040	0
471	20240422	130500	48834580	5040	5040	5040	5040	0
472	20240422	130400	48834580	5040	5040	5040	5040	0
473	20240422	130300	48834580	5040	5040	5040	5040	0
474	20240422	130200	48834580	5040	5040	5040	5040	0
475	20240422	130100	48834580	5040	5040	5040	5040	0
476	20240422	130000	48834580	5040	5040	5040	5040	0
477	20240422	125900	48834580	5040	5040	5040	5040	0
478	20240422	125800	48834580	5040	5040	5040	5040	0
479	20240422	125700	48834580	5040	5040	5040	5040	0
480	20240422	125600	48834580	5040	5040	5040	5040	0
481	20240422	125500	48834580	5040	5040	5040	5040	0
482	20240422	125400	48834580	5040	5040	5040	5040	0
483	20240422	125300	48834580	5040	5040	5040	5040	0
484	20240422	125200	48834580	5040	5040	5040	5040	0
485	20240422	125100	48834580	5040	5040	5040	5040	0
486	20240422	125000	48834580	5040	5040	5040	5040	0
487	20240422	124900	48834580	5040	5040	5040	5040	100
488	20240422	124800	48330580	5050	5050	5050	5050	0
489	20240422	124700	48330580	5050	5050	5050	5050	0
490	20240422	124600	48330580	5050	5050	5050	5050	0
491	20240422	124500	48330580	5050	5050	5050	5050	0
492	20240422	124400	48330580	5050	5050	5050	5050	0
493	20240422	124300	48330580	5050	5050	5050	5050	0
494	20240422	124200	48330580	5050	5050	5050	5050	0
495	20240422	124100	48330580	5050	5050	5050	5050	0
496	20240422	124000	48330580	5050	5050	5050	5050	0
497	20240422	123900	48330580	5050	5050	5050	5050	0
498	20240422	123800	48330580	5050	5050	5050	5050	0
499	20240422	123700	48330580	5050	5050	5050	5050	51
500	20240422	123600	48073030	5050	5050	5050	5050	0
501	20240422	123500	48073030	5050	5050	5050	5050	0
502	20240422	123400	48073030	5050	5050	5050	5050	0
503	20240422	123300	48073030	5050	5050	5050	5050	0
504	20240422	123200	48073030	5050	5050	5050	5050	0
505	20240422	123100	48073030	5050	5050	5050	5050	0
506	20240422	123000	48073030	5050	5050	5050	5050	1
507	20240422	122900	48067980	5050	5050	5050	5050	5
508	20240422	122800	48042730	5050	5050	5050	5050	0
509	20240422	122700	48042730	5050	5050	5050	5050	2
510	20240422	122600	48032630	5040	5040	5040	5040	0
511	20240422	122500	48032630	5040	5040	5040	5040	0
512	20240422	122400	48032630	5040	5040	5040	5040	0
513	20240422	122300	48032630	5040	5040	5040	5040	0
514	20240422	122200	48032630	5040	5030	5040	5030	1926
515	20240422	122100	38342770	5030	5030	5030	5030	0
516	20240422	122000	38342770	5030	5030	5030	5030	0
517	20240422	121900	38342770	5030	5030	5030	5030	0
518	20240422	121800	38342770	5030	5030	5030	5030	0
519	20240422	121700	38342770	5030	5030	5030	5030	0
520	20240422	121600	38342770	5030	5030	5030	5030	0
521	20240422	121500	38342770	5030	5030	5030	5030	0
522	20240422	121400	38342770	5030	5030	5030	5030	0
523	20240422	121300	38342770	5030	5030	5030	5030	0
524	20240422	121200	38342770	5030	5030	5030	5030	0
525	20240422	121100	38342770	5030	5030	5030	5030	0
526	20240422	121000	38342770	5030	5030	5030	5030	0
527	20240422	120900	38342770	5030	5030	5030	5030	0
528	20240422	120800	38342770	5030	5030	5030	5030	0
529	20240422	120700	38342770	5030	5030	5030	5030	0
530	20240422	120600	38342770	5030	5030	5030	5030	0
531	20240422	120500	38342770	5030	5030	5030	5030	3
532	20240422	120400	38327680	5030	5030	5030	5030	0
533	20240422	120300	38327680	5030	5030	5030	5030	100
534	20240422	120200	37824680	5030	5030	5030	5030	0
535	20240422	120100	37824680	5030	5030	5030	5030	0
536	20240422	120000	37824680	5030	5030	5030	5030	0
537	20240422	115900	37824680	5030	5030	5030	5030	0
538	20240422	115800	37824680	5030	5030	5030	5030	99
539	20240422	115700	37326710	5030	5030	5030	5030	1
540	20240422	115600	37321680	5030	5030	5030	5030	0
541	20240422	115500	37321680	5030	5030	5030	5030	0
542	20240422	115400	37321680	5030	5030	5030	5030	0
543	20240422	115300	37321680	5030	5030	5030	5030	0
544	20240422	115200	37321680	5030	5030	5030	5030	0
545	20240422	115100	37321680	5030	5030	5030	5030	0
546	20240422	115000	37321680	5030	5030	5030	5030	0
547	20240422	114900	37321680	5030	5030	5030	5030	0
548	20240422	114800	37321680	5030	5030	5030	5030	0
549	20240422	114700	37321680	5030	5030	5030	5030	0
550	20240422	114600	37321680	5030	5030	5030	5030	0
551	20240422	114500	37321680	5030	5030	5030	5030	0
552	20240422	114400	37321680	5030	5030	5030	5030	0
553	20240422	114300	37321680	5030	5030	5030	5030	0
554	20240422	114200	37321680	5030	5030	5030	5030	0
555	20240422	114100	37321680	5030	5030	5030	5030	0
556	20240422	114000	37321680	5030	5030	5030	5030	0
557	20240422	113900	37321680	5030	5030	5030	5030	0
558	20240422	113800	37321680	5030	5030	5030	5030	0
559	20240422	113700	37321680	5030	5030	5030	5030	0
560	20240422	113600	37321680	5030	5030	5030	5030	0
561	20240422	113500	37321680	5030	5030	5030	5030	0
562	20240422	113400	37321680	5030	5030	5030	5030	0
563	20240422	113300	37321680	5030	5030	5030	5030	0
564	20240422	113200	37321680	5030	5030	5030	5030	0
565	20240422	113100	37321680	5030	5030	5030	5030	0
566	20240422	113000	37321680	5030	5030	5030	5030	0
567	20240422	112900	37321680	5030	5030	5030	5030	0
568	20240422	112800	37321680	5030	5030	5030	5030	0
569	20240422	112700	37321680	5030	5030	5030	5030	0
570	20240422	112600	37321680	5030	5030	5030	5030	0
571	20240422	112500	37321680	5030	5030	5030	5030	0
572	20240422	112400	37321680	5030	5030	5030	5030	0
573	20240422	112300	37321680	5030	5030	5030	5030	0
574	20240422	112200	37321680	5030	5030	5030	5030	100
575	20240422	112100	36818680	5030	5030	5030	5030	100
576	20240422	112000	36315680	5030	5030	5030	5030	0
577	20240422	111900	36315680	5030	5030	5030	5030	0
578	20240422	111800	36315680	5030	5030	5030	5030	0
579	20240422	111700	36315680	5030	5030	5030	5030	0
580	20240422	111600	36315680	5030	5030	5030	5030	351
581	20240422	111500	34550150	5020	5020	5020	5020	0
582	20240422	111400	34550150	5020	5020	5020	5020	5
583	20240422	111300	34525050	5020	5010	5020	5010	239
584	20240422	111200	33326710	5000	5000	5000	5000	0
585	20240422	111100	33326710	5000	5000	5000	5000	0
586	20240422	111000	33326710	5000	5000	5000	5000	0
587	20240422	110900	33326710	5000	5000	5000	5000	0
588	20240422	110800	33326710	5000	5000	5000	5000	0
589	20240422	110700	33326710	5000	5000	5000	5000	0
590	20240422	110600	33326710	5000	5000	5000	5000	0
591	20240422	110500	33326710	5000	5000	5000	5000	56
592	20240422	110400	33046710	5000	5000	5000	5000	0
593	20240422	110300	33046710	5000	5000	5000	5000	0
594	20240422	110200	33046710	5000	5010	5010	5000	243
595	20240422	110100	31831510	5010	5010	5010	5010	100
596	20240422	110000	31330510	5000	5000	5000	5000	0
597	20240422	105900	31330510	5000	5000	5000	5000	200
598	20240422	105800	30330510	5000	5000	5000	5000	0
599	20240422	105700	30330510	5000	5000	5000	5000	0
600	20240422	105600	30330510	5000	5000	5000	5000	0
601	20240422	105500	30330510	5000	5000	5000	5000	0
602	20240422	105400	30330510	5000	5000	5000	5000	0
603	20240422	105300	30330510	5000	5000	5000	5000	0
604	20240422	105200	30330510	5000	5000	5000	5000	0
605	20240422	105100	30330510	5000	5000	5000	5000	0
606	20240422	105000	30330510	5000	5000	5000	5000	0
607	20240422	104900	30330510	5000	5000	5000	5000	0
608	20240422	104800	30330510	5000	5000	5000	5000	0
609	20240422	104700	30330510	5000	5000	5000	5000	0
610	20240422	104600	30330510	5000	5000	5000	5000	0
611	20240422	104500	30330510	5000	5000	5000	5000	0
612	20240422	104400	30330510	5000	5000	5000	5000	0
613	20240422	104300	30330510	5000	5000	5000	5000	0
614	20240422	104200	30330510	5000	5000	5000	5000	0
615	20240422	104100	30330510	5000	5000	5000	5000	0
616	20240422	104000	30330510	5000	5000	5000	5000	0
617	20240422	103900	30330510	5000	5000	5000	5000	0
618	20240422	103800	30330510	5000	5000	5000	5000	0
619	20240422	103700	30330510	5000	5000	5000	5000	0
620	20240422	103600	30330510	5000	5000	5000	5000	0
621	20240422	103500	30330510	5000	5000	5000	5000	0
622	20240422	103400	30330510	5000	5000	5000	5000	0
623	20240422	103300	30330510	5000	5000	5000	5000	0
624	20240422	103200	30330510	5000	5000	5000	5000	0
625	20240422	103100	30330510	5000	5000	5000	5000	0
626	20240422	103000	30330510	5000	5000	5000	5000	163
627	20240422	102900	29515510	5000	5000	5000	5000	0
628	20240422	102800	29515510	5000	5000	5000	5000	0
629	20240422	102700	29515510	5000	5000	5000	5000	0
630	20240422	102600	29515510	5000	5000	5000	5000	0
631	20240422	102500	29515510	5000	5000	5000	5000	0
632	20240422	102400	29515510	5000	5000	5000	5000	0
633	20240422	102300	29515510	5000	5000	5000	5000	0
634	20240422	102200	29515510	5000	5000	5000	5000	0
635	20240422	102100	29515510	5000	5000	5000	5000	0
636	20240422	102000	29515510	5000	5000	5000	5000	0
637	20240422	101900	29515510	5000	5000	5000	5000	0
638	20240422	101800	29515510	5000	5000	5000	5000	0
639	20240422	101700	29515510	5000	5000	5000	5000	0
640	20240422	101600	29515510	5000	5000	5000	5000	0
641	20240422	101500	29515510	5000	5000	5000	5000	0
642	20240422	101400	29515510	5000	5020	5020	5000	2000
643	20240422	101300	19500460	5020	5020	5020	5020	40
644	20240422	101200	19299660	5020	5020	5020	5020	20
645	20240422	101100	19199260	5020	5020	5020	5020	0
646	20240422	101000	19199260	5020	5020	5020	5020	10
647	20240422	100900	19149060	5030	5030	5030	5030	0
648	20240422	100800	19149060	5030	5030	5030	5030	0
649	20240422	100700	19149060	5030	5030	5030	5030	0
650	20240422	100600	19149060	5030	5030	5030	5030	0
651	20240422	100500	19149060	5030	5030	5030	5030	1
652	20240422	100400	19144030	5030	5030	5030	5030	0
653	20240422	100300	19144030	5030	5030	5030	5030	26
654	20240422	100200	19013250	5030	5030	5030	5030	2
655	20240422	100100	19003190	5030	5030	5030	5030	0
656	20240422	100000	19003190	5030	5030	5030	5030	0
657	20240422	095900	19003190	5030	5030	5030	5030	0
658	20240422	095800	19003190	5030	5030	5030	5030	0
659	20240422	095700	19003190	5030	5030	5030	5030	0
660	20240422	095600	19003190	5030	5030	5030	5030	0
661	20240422	095500	19003190	5030	5030	5030	5030	0
662	20240422	095400	19003190	5030	5030	5030	5030	0
663	20240422	095300	19003190	5030	5030	5030	5030	0
664	20240422	095200	19003190	5030	5030	5030	5030	0
665	20240422	095100	19003190	5030	5030	5030	5030	0
666	20240422	095000	19003190	5030	5030	5030	5030	0
667	20240422	094900	19003190	5030	5030	5030	5030	0
668	20240422	094800	19003190	5030	5030	5030	5030	0
669	20240422	094700	19003190	5030	5030	5030	5030	0
670	20240422	094600	19003190	5030	5030	5030	5030	0
671	20240422	094500	19003190	5030	5030	5030	5030	94
672	20240422	094400	18530370	5030	5030	5030	5030	0
673	20240422	094300	18530370	5030	5030	5030	5030	56
674	20240422	094200	18248690	5040	5040	5040	5040	0
675	20240422	094100	18248690	5040	5040	5040	5040	0
676	20240422	094000	18248690	5040	5040	5040	5040	18
677	20240422	093900	18157970	5050	5050	5050	5050	0
678	20240422	093800	18157970	5050	5050	5050	5050	0
679	20240422	093700	18157970	5050	5050	5050	5050	0
680	20240422	093600	18157970	5050	5050	5050	5050	100
681	20240422	093500	17652970	5050	5040	5050	5040	2
682	20240422	093400	17642880	5040	5040	5040	5040	0
683	20240422	093300	17642880	5040	5040	5040	5040	0
684	20240422	093200	17642880	5040	5040	5040	5040	0
685	20240422	093100	17642880	5040	5040	5040	5040	0
686	20240422	093000	17642880	5040	5040	5040	5040	0
687	20240422	092900	17642880	5040	5040	5040	5040	30
688	20240422	092800	17491680	5030	5030	5030	5030	844
689	20240422	092700	13246360	5030	5030	5030	5030	324
690	20240422	092600	11616640	5040	5040	5040	5040	16
691	20240422	092500	11536000	5040	5040	5040	5040	60
692	20240422	092400	11233600	5040	5040	5040	5040	400
693	20240422	092300	9217600	5040	5040	5040	5040	0
694	20240422	092200	9217600	5040	5040	5040	5040	0
695	20240422	092100	9217600	5040	5040	5040	5040	0
696	20240422	092000	9217600	5040	5040	5040	5040	4
697	20240422	091900	9197440	5030	5030	5030	5030	50
698	20240422	091800	8945940	5030	5040	5040	5030	76
699	20240422	091700	8563160	5050	5050	5050	5050	0
700	20240422	091600	8563160	5050	5050	5050	5050	115
701	20240422	091500	7982410	5030	5030	5030	5030	360
702	20240422	091400	6171610	5040	5040	5040	5040	0
703	20240422	091300	6171610	5040	5030	5040	5030	427
704	20240422	091200	4021340	5040	5030	5040	5030	113
705	20240422	091100	3452000	5010	5010	5010	5010	0
706	20240422	091000	3452000	5010	5010	5010	5010	0
707	20240422	090900	3452000	5010	5010	5010	5010	200
708	20240422	090800	2450000	5000	5000	5000	5000	0
709	20240422	090700	2450000	5000	5000	5000	5000	0
710	20240422	090600	2450000	5000	5000	5000	5000	144
711	20240422	090500	1730000	5000	5000	5000	5000	0
712	20240422	090400	1730000	5000	5000	5000	5000	0
713	20240422	090300	1730000	5000	5000	5000	5000	295
714	20240422	090200	255000	5000	5000	5000	5000	51
715	20240422	090100	0	5000	5000	5000	5000	0
716	20240422	090000	0	5000	5000	5000	5000	0