KissMeData/006660/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	184800	103200590	9070	9070	9070	9070	1709
3	20240429	184700	103200590	9070	9070	9070	9070	0
4	20240429	184600	103200590	9070	9070	9070	9070	0
5	20240429	184500	103200590	9070	9070	9070	9070	0
6	20240429	184400	103200590	9070	9070	9070	9070	0
7	20240429	184300	103200590	9070	9070	9070	9070	0
8	20240429	184200	103200590	9070	9070	9070	9070	0
9	20240429	184100	103200590	9070	9070	9070	9070	0
10	20240429	184000	103200590	9070	9070	9070	9070	0
11	20240429	183900	103200590	9070	9070	9070	9070	0
12	20240429	183800	103200590	9070	9070	9070	9070	0
13	20240429	183700	103200590	9070	9070	9070	9070	0
14	20240429	183600	103200590	9070	9070	9070	9070	0
15	20240429	183500	103200590	9070	9070	9070	9070	0
16	20240429	183400	103200590	9070	9070	9070	9070	0
17	20240429	183300	103200590	9070	9070	9070	9070	0
18	20240429	183200	103200590	9070	9070	9070	9070	0
19	20240429	183100	103200590	9070	9070	9070	9070	0
20	20240429	183000	103200590	9070	9070	9070	9070	0
21	20240429	182900	103200590	9070	9070	9070	9070	0
22	20240429	182800	103200590	9070	9070	9070	9070	0
23	20240429	182700	103200590	9070	9070	9070	9070	0
24	20240429	182600	103200590	9070	9070	9070	9070	0
25	20240429	182500	103200590	9070	9070	9070	9070	0
26	20240429	182400	103200590	9070	9070	9070	9070	0
27	20240429	182300	103200590	9070	9070	9070	9070	0
28	20240429	182200	103200590	9070	9070	9070	9070	0
29	20240429	182100	103200590	9070	9070	9070	9070	0
30	20240429	182000	103200590	9070	9070	9070	9070	0
31	20240429	181900	103200590	9070	9070	9070	9070	0
32	20240429	181800	103200590	9070	9070	9070	9070	1709
33	20240429	181700	103200590	9070	9070	9070	9070	0
34	20240429	181600	103200590	9070	9070	9070	9070	0
35	20240429	181500	103200590	9070	9070	9070	9070	0
36	20240429	181400	103200590	9070	9070	9070	9070	0
37	20240429	181300	103200590	9070	9070	9070	9070	0
38	20240429	181200	103200590	9070	9070	9070	9070	0
39	20240429	181100	103200590	9070	9070	9070	9070	0
40	20240429	181000	103200590	9070	9070	9070	9070	0
41	20240429	180900	103200590	9070	9070	9070	9070	0
42	20240429	180800	103200590	9070	9070	9070	9070	0
43	20240429	180700	103200590	9070	9070	9070	9070	0
44	20240429	180600	103200590	9070	9070	9070	9070	0
45	20240429	180500	103200590	9070	9070	9070	9070	0
46	20240429	180400	103200590	9070	9070	9070	9070	0
47	20240429	180300	103200590	9070	9070	9070	9070	0
48	20240429	180200	103200590	9070	9070	9070	9070	0
49	20240429	180100	103200590	9070	9070	9070	9070	0
50	20240429	180000	103200590	9070	9070	9070	9070	0
51	20240429	175900	103200590	9070	9070	9070	9070	0
52	20240429	175800	103200590	9070	9070	9070	9070	0
53	20240429	175700	103200590	9070	9070	9070	9070	0
54	20240429	175600	103200590	9070	9070	9070	9070	0
55	20240429	175500	103200590	9070	9070	9070	9070	0
56	20240429	175400	103200590	9070	9070	9070	9070	0
57	20240429	175300	103200590	9070	9070	9070	9070	0
58	20240429	175200	103200590	9070	9070	9070	9070	0
59	20240429	175100	103200590	9070	9070	9070	9070	0
60	20240429	175000	103200590	9070	9070	9070	9070	0
61	20240429	174900	103200590	9070	9070	9070	9070	0
62	20240429	174800	103200590	9070	9070	9070	9070	1709
63	20240429	174700	103200590	9070	9070	9070	9070	0
64	20240429	174600	103200590	9070	9070	9070	9070	0
65	20240429	174500	103200590	9070	9070	9070	9070	0
66	20240429	174400	103200590	9070	9070	9070	9070	0
67	20240429	174300	103200590	9070	9070	9070	9070	0
68	20240429	174200	103200590	9070	9070	9070	9070	0
69	20240429	174100	103200590	9070	9070	9070	9070	0
70	20240429	174000	103200590	9070	9070	9070	9070	0
71	20240429	173900	103200590	9070	9070	9070	9070	0
72	20240429	173800	103200590	9070	9070	9070	9070	0
73	20240429	173700	103200590	9070	9070	9070	9070	0
74	20240429	173600	103200590	9070	9070	9070	9070	0
75	20240429	173500	103200590	9070	9070	9070	9070	0
76	20240429	173400	103200590	9070	9070	9070	9070	0
77	20240429	173300	103200590	9070	9070	9070	9070	0
78	20240429	173200	103200590	9070	9070	9070	9070	0
79	20240429	173100	103200590	9070	9070	9070	9070	0
80	20240429	173000	103200590	9070	9070	9070	9070	0
81	20240429	172900	103200590	9070	9070	9070	9070	0
82	20240429	172800	103200590	9070	9070	9070	9070	0
83	20240429	172700	103200590	9070	9070	9070	9070	0
84	20240429	172600	103200590	9070	9070	9070	9070	0
85	20240429	172500	103200590	9070	9070	9070	9070	0
86	20240429	172400	103200590	9070	9070	9070	9070	0
87	20240429	172300	103200590	9070	9070	9070	9070	0
88	20240429	172200	103200590	9070	9070	9070	9070	0
89	20240429	172100	103200590	9070	9070	9070	9070	0
90	20240429	172000	103200590	9070	9070	9070	9070	0
91	20240429	171900	103200590	9070	9070	9070	9070	0
92	20240429	171800	103200590	9070	9070	9070	9070	1709
93	20240429	171700	103200590	9070	9070	9070	9070	0
94	20240429	171600	103200590	9070	9070	9070	9070	0
95	20240429	171500	103200590	9070	9070	9070	9070	0
96	20240429	171400	103200590	9070	9070	9070	9070	0
97	20240429	171300	103200590	9070	9070	9070	9070	0
98	20240429	171200	103200590	9070	9070	9070	9070	0
99	20240429	171100	103200590	9070	9070	9070	9070	0
100	20240429	171000	103200590	9070	9070	9070	9070	0
101	20240429	170900	103200590	9070	9070	9070	9070	0
102	20240429	170800	103200590	9070	9070	9070	9070	0
103	20240429	170700	103200590	9070	9070	9070	9070	0
104	20240429	170600	103200590	9070	9070	9070	9070	0
105	20240429	170500	103200590	9070	9070	9070	9070	0
106	20240429	170400	103200590	9070	9070	9070	9070	0
107	20240429	170300	103200590	9070	9070	9070	9070	0
108	20240429	170200	103200590	9070	9070	9070	9070	0
109	20240429	170100	103200590	9070	9070	9070	9070	0
110	20240429	170000	103200590	9070	9070	9070	9070	0
111	20240429	165900	103200590	9070	9070	9070	9070	0
112	20240429	165800	103200590	9070	9070	9070	9070	0
113	20240429	165700	103200590	9070	9070	9070	9070	0
114	20240429	165600	103200590	9070	9070	9070	9070	0
115	20240429	165500	103200590	9070	9070	9070	9070	0
116	20240429	165400	103200590	9070	9070	9070	9070	0
117	20240429	165300	103200590	9070	9070	9070	9070	0
118	20240429	165200	103200590	9070	9070	9070	9070	0
119	20240429	165100	103200590	9070	9070	9070	9070	0
120	20240429	165000	103200590	9070	9070	9070	9070	0
121	20240429	164900	103200590	9070	9070	9070	9070	0
122	20240429	164800	103200590	9070	9070	9070	9070	1709
123	20240429	164700	103200590	9070	9070	9070	9070	0
124	20240429	164600	103200590	9070	9070	9070	9070	0
125	20240429	164500	103200590	9070	9070	9070	9070	0
126	20240429	164400	103200590	9070	9070	9070	9070	0
127	20240429	164300	103200590	9070	9070	9070	9070	0
128	20240429	164200	103200590	9070	9070	9070	9070	0
129	20240429	164100	103200590	9070	9070	9070	9070	0
130	20240429	164000	103200590	9070	9070	9070	9070	0
131	20240429	163900	103200590	9070	9070	9070	9070	0
132	20240429	163800	103200590	9070	9070	9070	9070	0
133	20240429	163700	103200590	9070	9070	9070	9070	0
134	20240429	163600	103200590	9070	9070	9070	9070	0
135	20240429	163500	103200590	9070	9070	9070	9070	0
136	20240429	163400	103200590	9070	9070	9070	9070	0
137	20240429	163300	103200590	9070	9070	9070	9070	0
138	20240429	163200	103200590	9070	9070	9070	9070	0
139	20240429	163100	103200590	9070	9070	9070	9070	0
140	20240429	163000	103200590	9070	9070	9070	9070	0
141	20240429	162900	103200590	9070	9070	9070	9070	0
142	20240429	162800	103200590	9070	9070	9070	9070	0
143	20240429	162700	103200590	9070	9070	9070	9070	0
144	20240429	162600	103200590	9070	9070	9070	9070	0
145	20240429	162500	103200590	9070	9070	9070	9070	0
146	20240429	162400	103200590	9070	9070	9070	9070	0
147	20240429	162300	103200590	9070	9070	9070	9070	0
148	20240429	162200	103200590	9070	9070	9070	9070	0
149	20240429	162100	103200590	9070	9070	9070	9070	0
150	20240429	162000	103200590	9070	9070	9070	9070	0
151	20240429	161900	103200590	9070	9070	9070	9070	0
152	20240429	161800	103200590	9070	9070	9070	9070	1709
153	20240429	161700	103200590	9070	9070	9070	9070	0
154	20240429	161600	103200590	9070	9070	9070	9070	0
155	20240429	161500	103200590	9070	9070	9070	9070	0
156	20240429	161400	103200590	9070	9070	9070	9070	0
157	20240429	161300	103200590	9070	9070	9070	9070	0
158	20240429	161200	103200590	9070	9070	9070	9070	0
159	20240429	161100	103200590	9070	9070	9070	9070	0
160	20240429	161000	103200590	9070	9070	9070	9070	0
161	20240429	160900	103200590	9070	9070	9070	9070	0
162	20240429	160800	103200590	9070	9070	9070	9070	0
163	20240429	160700	103200590	9070	9070	9070	9070	0
164	20240429	160600	103200590	9070	9070	9070	9070	0
165	20240429	160500	103200590	9070	9070	9070	9070	0
166	20240429	160400	103200590	9070	9070	9070	9070	0
167	20240429	160300	103200590	9070	9070	9070	9070	0
168	20240429	160200	103200590	9070	9070	9070	9070	0
169	20240429	160100	103200590	9070	9070	9070	9070	0
170	20240429	160000	103200590	9070	9070	9070	9070	0
171	20240429	155900	103200590	9070	9070	9070	9070	0
172	20240429	155800	103200590	9070	9070	9070	9070	0
173	20240429	155700	103200590	9070	9070	9070	9070	0
174	20240429	155600	103200590	9070	9070	9070	9070	0
175	20240429	155500	103200590	9070	9070	9070	9070	0
176	20240429	155400	103200590	9070	9070	9070	9070	0
177	20240429	155300	103200590	9070	9070	9070	9070	0
178	20240429	155200	103200590	9070	9070	9070	9070	0
179	20240429	155100	103200590	9070	9070	9070	9070	0
180	20240429	155000	103200590	9070	9070	9070	9070	0
181	20240429	154900	103200590	9070	9070	9070	9070	0
182	20240429	154800	103200590	9070	9070	9070	9070	1709
183	20240429	154700	103200590	9070	9070	9070	9070	0
184	20240429	154600	103200590	9070	9070	9070	9070	0
185	20240429	154500	103200590	9070	9070	9070	9070	0
186	20240429	154400	103200590	9070	9070	9070	9070	0
187	20240429	154300	103200590	9070	9070	9070	9070	0
188	20240429	154200	103200590	9070	9070	9070	9070	0
189	20240429	154100	103200590	9070	9070	9070	9070	0
190	20240429	154000	103200590	9070	9070	9070	9070	0
191	20240429	153900	103200590	9070	9070	9070	9070	0
192	20240429	153800	103200590	9070	9070	9070	9070	0
193	20240429	153700	103200590	9070	9070	9070	9070	0
194	20240429	153600	103200590	9070	9070	9070	9070	0
195	20240429	153500	103200590	9070	9070	9070	9070	0
196	20240429	153400	103200590	9070	9070	9070	9070	0
197	20240429	153300	103200590	9070	9070	9070	9070	0
198	20240429	153200	103200590	9070	9070	9070	9070	0
199	20240429	153100	103200590	9070	9070	9070	9070	0
200	20240429	153000	103200590	9070	9070	9070	9070	1709
201	20240429	152900	87699960	9050	9050	9050	9050	0
202	20240429	152800	87699960	9050	9050	9050	9050	0
203	20240429	152700	87699960	9050	9050	9050	9050	0
204	20240429	152600	87699960	9050	9050	9050	9050	0
205	20240429	152500	87699960	9050	9050	9050	9050	0
206	20240429	152400	87699960	9050	9050	9050	9050	0
207	20240429	152300	87699960	9050	9050	9050	9050	0
208	20240429	152200	87699960	9050	9050	9050	9050	0
209	20240429	152100	87699960	9050	9050	9050	9050	0
210	20240429	152000	87699960	9050	9050	9050	9050	0
211	20240429	151900	87699960	9050	9050	9060	9050	73
212	20240429	151800	87039300	9050	9050	9050	9050	8
213	20240429	151700	86966900	9050	9050	9050	9050	8
214	20240429	151600	86894500	9050	9050	9050	9050	0
215	20240429	151500	86894500	9050	9060	9060	9050	428
216	20240429	151400	83020640	9070	9070	9070	9070	1
217	20240429	151300	83011570	9070	9070	9070	9070	7
218	20240429	151200	82948080	9070	9070	9070	9070	1
219	20240429	151100	82939010	9060	9060	9060	9060	0
220	20240429	151000	82939010	9060	9070	9070	9060	11
221	20240429	150900	82839270	9060	9060	9060	9060	0
222	20240429	150800	82839270	9060	9060	9060	9060	2
223	20240429	150700	82821150	9070	9070	9070	9070	0
224	20240429	150600	82821150	9070	9070	9070	9070	1
225	20240429	150500	82812080	9060	9060	9060	9060	0
226	20240429	150400	82812080	9060	9060	9060	9060	0
227	20240429	150300	82812080	9060	9070	9070	9060	391
228	20240429	150200	79265760	9080	9080	9080	9080	0
229	20240429	150100	79265760	9080	9080	9080	9080	0
230	20240429	150000	79265760	9080	9080	9080	9080	0
231	20240429	145900	79265760	9080	9080	9080	9080	0
232	20240429	145800	79265760	9080	9080	9080	9080	0
233	20240429	145700	79265760	9080	9080	9080	9080	0
234	20240429	145600	79265760	9080	9080	9080	9080	0
235	20240429	145500	79265760	9080	9080	9080	9080	0
236	20240429	145400	79265760	9080	9080	9080	9080	0
237	20240429	145300	79265760	9080	9080	9080	9080	6
238	20240429	145200	79211280	9080	9080	9080	9080	0
239	20240429	145100	79211280	9080	9080	9080	9080	0
240	20240429	145000	79211280	9080	9080	9080	9080	1
241	20240429	144900	79202200	9070	9070	9070	9070	0
242	20240429	144800	79202200	9070	9070	9070	9070	0
243	20240429	144700	79202200	9070	9070	9070	9070	0
244	20240429	144600	79202200	9070	9070	9070	9070	24
245	20240429	144500	78984520	9070	9070	9070	9070	60
246	20240429	144400	78440320	9080	9080	9080	9080	0
247	20240429	144300	78440320	9080	9080	9080	9080	0
248	20240429	144200	78440320	9080	9080	9080	9080	1
249	20240429	144100	78431240	9070	9070	9070	9070	14
250	20240429	144000	78304260	9070	9070	9070	9070	1
251	20240429	143900	78295190	9060	9060	9060	9060	0
252	20240429	143800	78295190	9060	9060	9060	9060	0
253	20240429	143700	78295190	9060	9060	9060	9060	0
254	20240429	143600	78295190	9060	9060	9060	9060	1
255	20240429	143500	78286130	9070	9070	9070	9070	5
256	20240429	143400	78240780	9070	9070	9070	9070	0
257	20240429	143300	78240780	9070	9070	9070	9070	0
258	20240429	143200	78240780	9070	9070	9070	9070	0
259	20240429	143100	78240780	9070	9070	9070	9070	2
260	20240429	143000	78222640	9080	9080	9080	9080	1
261	20240429	142900	78213560	9080	9080	9080	9080	0
262	20240429	142800	78213560	9080	9080	9080	9080	1
263	20240429	142700	78204480	9070	9070	9070	9070	0
264	20240429	142600	78204480	9070	9070	9070	9070	0
265	20240429	142500	78204480	9070	9070	9070	9070	87
266	20240429	142400	77415390	9070	9070	9070	9070	0
267	20240429	142300	77415390	9070	9060	9070	9060	41
268	20240429	142200	77043920	9060	9060	9060	9060	0
269	20240429	142100	77043920	9060	9060	9060	9060	100
270	20240429	142000	76137920	9060	9060	9060	9060	0
271	20240429	141900	76137920	9060	9060	9060	9060	0
272	20240429	141800	76137920	9060	9060	9060	9060	0
273	20240429	141700	76137920	9060	9060	9060	9060	0
274	20240429	141600	76137920	9060	9060	9060	9060	0
275	20240429	141500	76137920	9060	9060	9060	9060	1
276	20240429	141400	76128860	9060	9060	9060	9060	0
277	20240429	141300	76128860	9060	9060	9060	9060	0
278	20240429	141200	76128860	9060	9060	9060	9060	0
279	20240429	141100	76128860	9060	9060	9060	9060	50
280	20240429	141000	75675860	9070	9070	9070	9070	0
281	20240429	140900	75675860	9070	9070	9070	9070	0
282	20240429	140800	75675860	9070	9070	9070	9070	300
283	20240429	140700	72954860	9070	9070	9070	9070	0
284	20240429	140600	72954860	9070	9070	9070	9070	0
285	20240429	140500	72954860	9070	9070	9070	9070	0
286	20240429	140400	72954860	9070	9070	9070	9070	0
287	20240429	140300	72954860	9070	9070	9070	9070	0
288	20240429	140200	72954860	9070	9070	9070	9070	0
289	20240429	140100	72954860	9070	9070	9070	9070	0
290	20240429	140000	72954860	9070	9070	9070	9070	0
291	20240429	135900	72954860	9070	9070	9070	9070	12
292	20240429	135800	72846020	9060	9060	9060	9060	0
293	20240429	135700	72846020	9060	9060	9060	9060	0
294	20240429	135600	72846020	9060	9060	9060	9060	0
295	20240429	135500	72846020	9060	9060	9060	9060	0
296	20240429	135400	72846020	9060	9060	9060	9060	0
297	20240429	135300	72846020	9060	9060	9060	9060	0
298	20240429	135200	72846020	9060	9060	9060	9060	574
299	20240429	135100	67645580	9060	9060	9060	9060	0
300	20240429	135000	67645580	9060	9060	9060	9060	0
301	20240429	134900	67645580	9060	9060	9060	9060	0
302	20240429	134800	67645580	9060	9060	9060	9060	0
303	20240429	134700	67645580	9060	9060	9060	9060	29
304	20240429	134600	67382840	9060	9060	9060	9060	0
305	20240429	134500	67382840	9060	9060	9060	9060	0
306	20240429	134400	67382840	9060	9060	9060	9060	0
307	20240429	134300	67382840	9060	9060	9060	9060	0
308	20240429	134200	67382840	9060	9060	9060	9060	0
309	20240429	134100	67382840	9060	9060	9060	9060	0
310	20240429	134000	67382840	9060	9060	9060	9060	0
311	20240429	133900	67382840	9060	9060	9060	9060	0
312	20240429	133800	67382840	9060	9060	9060	9060	0
313	20240429	133700	67382840	9060	9060	9060	9060	0
314	20240429	133600	67382840	9060	9060	9060	9060	0
315	20240429	133500	67382840	9060	9060	9060	9060	7
316	20240429	133400	67319420	9060	9060	9060	9060	0
317	20240429	133300	67319420	9060	9060	9060	9060	44
318	20240429	133200	66920780	9060	9060	9060	9060	0
319	20240429	133100	66920780	9060	9060	9060	9060	56
320	20240429	133000	66413420	9070	9070	9070	9070	0
321	20240429	132900	66413420	9070	9070	9070	9070	0
322	20240429	132800	66413420	9070	9070	9070	9070	0
323	20240429	132700	66413420	9070	9070	9070	9070	0
324	20240429	132600	66413420	9070	9070	9070	9070	0
325	20240429	132500	66413420	9070	9070	9070	9070	0
326	20240429	132400	66413420	9070	9070	9070	9070	0
327	20240429	132300	66413420	9070	9070	9070	9070	0
328	20240429	132200	66413420	9070	9070	9070	9070	0
329	20240429	132100	66413420	9070	9070	9070	9070	12
330	20240429	132000	66304580	9060	9060	9060	9060	0
331	20240429	131900	66304580	9060	9060	9060	9060	18
332	20240429	131800	66141500	9070	9070	9070	9070	0
333	20240429	131700	66141500	9070	9070	9070	9070	0
334	20240429	131600	66141500	9070	9070	9070	9070	0
335	20240429	131500	66141500	9070	9070	9070	9070	0
336	20240429	131400	66141500	9070	9070	9070	9070	0
337	20240429	131300	66141500	9070	9070	9070	9070	2
338	20240429	131200	66123360	9060	9060	9060	9060	0
339	20240429	131100	66123360	9060	9060	9060	9060	247
340	20240429	131000	63885540	9040	9040	9040	9040	0
341	20240429	130900	63885540	9040	9040	9040	9040	0
342	20240429	130800	63885540	9040	9040	9040	9040	0
343	20240429	130700	63885540	9040	9040	9040	9040	0
344	20240429	130600	63885540	9040	9040	9040	9040	0
345	20240429	130500	63885540	9040	9040	9040	9040	0
346	20240429	130400	63885540	9040	9040	9040	9040	0
347	20240429	130300	63885540	9040	9040	9040	9040	0
348	20240429	130200	63885540	9040	9040	9040	9040	0
349	20240429	130100	63885540	9040	9040	9040	9040	0
350	20240429	130000	63885540	9040	9040	9040	9040	0
351	20240429	125900	63885540	9040	9040	9040	9040	0
352	20240429	125800	63885540	9040	9040	9040	9040	30
353	20240429	125700	63614340	9060	9060	9060	9060	0
354	20240429	125600	63614340	9060	9060	9060	9060	0
355	20240429	125500	63614340	9060	9040	9060	9040	655
356	20240429	125400	57690330	9050	9050	9050	9050	7
357	20240429	125300	57626980	9040	9040	9040	9040	0
358	20240429	125200	57626980	9040	9040	9040	9040	0
359	20240429	125100	57626980	9040	9040	9040	9040	0
360	20240429	125000	57626980	9040	9040	9040	9040	0
361	20240429	124900	57626980	9040	9040	9040	9040	0
362	20240429	124800	57626980	9040	9040	9040	9040	1
363	20240429	124700	57617940	9030	9030	9030	9030	0
364	20240429	124600	57617940	9030	9030	9030	9030	0
365	20240429	124500	57617940	9030	9030	9030	9030	0
366	20240429	124400	57617940	9030	9040	9040	9030	262
367	20240429	124300	55251920	9050	9050	9050	9050	0
368	20240429	124200	55251920	9050	9050	9050	9050	0
369	20240429	124100	55251920	9050	9050	9050	9050	10
370	20240429	124000	55161420	9050	9050	9050	9050	2
371	20240429	123900	55143320	9030	9030	9030	9030	0
372	20240429	123800	55143320	9030	9050	9050	9030	105
373	20240429	123700	54195150	9040	9040	9040	9040	0
374	20240429	123600	54195150	9040	9040	9040	9040	0
375	20240429	123500	54195150	9040	9040	9040	9040	0
376	20240429	123400	54195150	9040	9040	9040	9040	0
377	20240429	123300	54195150	9040	9040	9040	9040	50
378	20240429	123200	53743150	9040	9040	9040	9040	0
379	20240429	123100	53743150	9040	9040	9040	9040	0
380	20240429	123000	53743150	9040	9040	9040	9040	0
381	20240429	122900	53743150	9040	9040	9040	9040	0
382	20240429	122800	53743150	9040	9040	9040	9040	10
383	20240429	122700	53652750	9040	9040	9040	9040	0
384	20240429	122600	53652750	9040	9040	9040	9040	0
385	20240429	122500	53652750	9040	9040	9040	9040	0
386	20240429	122400	53652750	9040	9040	9040	9040	1
387	20240429	122300	53643710	9040	9040	9040	9040	100
388	20240429	122200	52739710	9030	9030	9030	9030	0
389	20240429	122100	52739710	9030	9030	9030	9030	0
390	20240429	122000	52739710	9030	9030	9030	9030	0
391	20240429	121900	52739710	9030	9030	9030	9030	0
392	20240429	121800	52739710	9030	9030	9030	9030	0
393	20240429	121700	52739710	9030	9030	9030	9030	0
394	20240429	121600	52739710	9030	9030	9030	9030	0
395	20240429	121500	52739710	9030	9030	9030	9030	0
396	20240429	121400	52739710	9030	9030	9030	9030	0
397	20240429	121300	52739710	9030	9030	9030	9030	0
398	20240429	121200	52739710	9030	9040	9040	9030	485
399	20240429	121100	48360080	9040	9040	9040	9040	268
400	20240429	121000	45937360	9040	9040	9040	9040	0
401	20240429	120900	45937360	9040	9040	9040	9040	0
402	20240429	120800	45937360	9040	9040	9040	9040	0
403	20240429	120700	45937360	9040	9040	9040	9040	0
404	20240429	120600	45937360	9040	9040	9040	9040	0
405	20240429	120500	45937360	9040	9040	9040	9040	1
406	20240429	120400	45928320	9040	9040	9040	9040	0
407	20240429	120300	45928320	9040	9040	9040	9040	0
408	20240429	120200	45928320	9040	9040	9040	9040	0
409	20240429	120100	45928320	9040	9040	9040	9040	0
410	20240429	120000	45928320	9040	9040	9040	9040	0
411	20240429	115900	45928320	9040	9040	9040	9040	0
412	20240429	115800	45928320	9040	9040	9040	9040	0
413	20240429	115700	45928320	9040	9040	9040	9040	0
414	20240429	115600	45928320	9040	9040	9040	9040	0
415	20240429	115500	45928320	9040	9040	9040	9040	0
416	20240429	115400	45928320	9040	9040	9040	9040	0
417	20240429	115300	45928320	9040	9040	9040	9040	0
418	20240429	115200	45928320	9040	9040	9040	9040	0
419	20240429	115100	45928320	9040	9040	9040	9040	0
420	20240429	115000	45928320	9040	9040	9040	9040	0
421	20240429	114900	45928320	9040	9040	9040	9040	150
422	20240429	114800	44572320	9040	9040	9040	9040	1
423	20240429	114700	44563280	9030	9030	9030	9030	0
424	20240429	114600	44563280	9030	9030	9030	9030	0
425	20240429	114500	44563280	9030	9030	9030	9030	1
426	20240429	114400	44554250	9040	9040	9040	9040	9
427	20240429	114300	44472890	9040	9040	9040	9040	0
428	20240429	114200	44472890	9040	9040	9040	9040	0
429	20240429	114100	44472890	9040	9040	9040	9040	20
430	20240429	114000	44292090	9040	9040	9040	9040	0
431	20240429	113900	44292090	9040	9040	9040	9040	2
432	20240429	113800	44274010	9040	9040	9040	9040	0
433	20240429	113700	44274010	9040	9040	9040	9040	100
434	20240429	113600	43370010	9040	9040	9040	9040	35
435	20240429	113500	43053610	9040	9040	9040	9040	0
436	20240429	113400	43053610	9040	9040	9040	9040	1
437	20240429	113300	43044570	9050	9050	9050	9050	0
438	20240429	113200	43044570	9050	9050	9050	9050	0
439	20240429	113100	43044570	9050	9050	9050	9050	0
440	20240429	113000	43044570	9050	9050	9050	9050	0
441	20240429	112900	43044570	9050	9050	9050	9050	1
442	20240429	112800	43035520	9040	9040	9040	9040	0
443	20240429	112700	43035520	9040	9040	9040	9040	12
444	20240429	112600	42927040	9050	9050	9050	9050	1
445	20240429	112500	42917990	9050	9050	9050	9050	0
446	20240429	112400	42917990	9050	9050	9050	9050	0
447	20240429	112300	42917990	9050	9050	9050	9050	0
448	20240429	112200	42917990	9050	9050	9050	9050	0
449	20240429	112100	42917990	9050	9050	9050	9050	0
450	20240429	112000	42917990	9050	9050	9050	9050	15
451	20240429	111900	42782240	9050	9050	9050	9050	0
452	20240429	111800	42782240	9050	9050	9050	9050	0
453	20240429	111700	42782240	9050	9050	9050	9050	0
454	20240429	111600	42782240	9050	9050	9050	9050	0
455	20240429	111500	42782240	9050	9050	9050	9050	0
456	20240429	111400	42782240	9050	9050	9050	9050	0
457	20240429	111300	42782240	9050	9050	9050	9050	0
458	20240429	111200	42782240	9050	9050	9050	9050	0
459	20240429	111100	42782240	9050	9050	9050	9050	0
460	20240429	111000	42782240	9050	9050	9050	9050	10
461	20240429	110900	42691740	9050	9050	9050	9050	0
462	20240429	110800	42691740	9050	9030	9050	9030	200
463	20240429	110700	40881760	9030	9030	9030	9030	5
464	20240429	110600	40836610	9020	9020	9020	9020	0
465	20240429	110500	40836610	9020	9020	9020	9020	0
466	20240429	110400	40836610	9020	9020	9020	9020	0
467	20240429	110300	40836610	9020	9020	9020	9020	0
468	20240429	110200	40836610	9020	9020	9020	9020	0
469	20240429	110100	40836610	9020	9020	9020	9020	0
470	20240429	110000	40836610	9020	9020	9020	9020	0
471	20240429	105900	40836610	9020	9020	9020	9020	0
472	20240429	105800	40836610	9020	9020	9020	9020	30
473	20240429	105700	40566010	9050	9050	9050	9050	0
474	20240429	105600	40566010	9050	9050	9050	9050	0
475	20240429	105500	40566010	9050	9050	9050	9050	0
476	20240429	105400	40566010	9050	9050	9050	9050	0
477	20240429	105300	40566010	9050	9050	9050	9050	0
478	20240429	105200	40566010	9050	9050	9050	9050	0
479	20240429	105100	40566010	9050	9050	9050	9050	0
480	20240429	105000	40566010	9050	9050	9050	9050	0
481	20240429	104900	40566010	9050	9050	9050	9050	0
482	20240429	104800	40566010	9050	9050	9050	9050	0
483	20240429	104700	40566010	9050	9050	9050	9050	0
484	20240429	104600	40566010	9050	9050	9050	9050	0
485	20240429	104500	40566010	9050	9050	9050	9050	0
486	20240429	104400	40566010	9050	9050	9050	9050	0
487	20240429	104300	40566010	9050	9050	9050	9050	0
488	20240429	104200	40566010	9050	9050	9050	9050	0
489	20240429	104100	40566010	9050	9050	9050	9050	0
490	20240429	104000	40566010	9050	9050	9050	9050	150
491	20240429	103900	39208510	9040	9040	9040	9040	0
492	20240429	103800	39208510	9040	9040	9040	9040	0
493	20240429	103700	39208510	9040	9040	9040	9040	10
494	20240429	103600	39118110	9040	9040	9040	9040	0
495	20240429	103500	39118110	9040	9040	9040	9040	0
496	20240429	103400	39118110	9040	9040	9040	9040	0
497	20240429	103300	39118110	9040	9040	9040	9040	18
498	20240429	103200	38955390	9050	9050	9050	9050	0
499	20240429	103100	38955390	9050	9050	9050	9050	0
500	20240429	103000	38955390	9050	9050	9050	9050	5
501	20240429	102900	38910140	9050	9050	9050	9050	0
502	20240429	102800	38910140	9050	9050	9050	9050	0
503	20240429	102700	38910140	9050	9050	9050	9050	0
504	20240429	102600	38910140	9050	9050	9050	9050	0
505	20240429	102500	38910140	9050	9050	9050	9050	0
506	20240429	102400	38910140	9050	9050	9050	9050	0
507	20240429	102300	38910140	9050	9050	9050	9050	0
508	20240429	102200	38910140	9050	9050	9050	9050	0
509	20240429	102100	38910140	9050	9050	9050	9050	0
510	20240429	102000	38910140	9050	9050	9050	9050	0
511	20240429	101900	38910140	9050	9050	9050	9050	0
512	20240429	101800	38910140	9050	9050	9050	9050	1
513	20240429	101700	38901090	9040	9040	9040	9040	0
514	20240429	101600	38901090	9040	9040	9040	9040	282
515	20240429	101500	36351810	9040	9040	9040	9040	1
516	20240429	101400	36342770	9020	9020	9020	9020	213
517	20240429	101300	34421510	9050	9050	9050	9050	0
518	20240429	101200	34421510	9050	9050	9050	9050	60
519	20240429	101100	33878510	9050	9050	9050	9050	0
520	20240429	101000	33878510	9050	9050	9050	9050	0
521	20240429	100900	33878510	9050	9050	9050	9050	0
522	20240429	100800	33878510	9050	9050	9050	9050	0
523	20240429	100700	33878510	9050	9050	9050	9050	0
524	20240429	100600	33878510	9050	9050	9050	9050	2
525	20240429	100500	33860410	9050	9050	9050	9050	0
526	20240429	100400	33860410	9050	9050	9050	9050	1
527	20240429	100300	33851360	9050	9050	9050	9050	1
528	20240429	100200	33842310	9030	9030	9030	9030	0
529	20240429	100100	33842310	9030	9030	9030	9030	0
530	20240429	100000	33842310	9030	9030	9030	9030	10
531	20240429	095900	33752010	9030	9030	9030	9030	20
532	20240429	095800	33571410	9030	9030	9030	9030	140
533	20240429	095700	32307210	9050	9050	9050	9050	0
534	20240429	095600	32307210	9050	9050	9050	9050	5
535	20240429	095500	32261960	9050	9050	9050	9050	1
536	20240429	095400	32252910	9050	9050	9050	9050	1
537	20240429	095300	32243860	9040	9030	9040	9030	2
538	20240429	095200	32225790	9040	9040	9040	9040	0
539	20240429	095100	32225790	9040	9040	9040	9040	1
540	20240429	095000	32216750	9030	9030	9040	9030	1330
541	20240429	094900	20206360	9010	9010	9010	9010	211
542	20240429	094800	18305250	9030	9030	9030	9030	0
543	20240429	094700	18305250	9030	9030	9030	9030	0
544	20240429	094600	18305250	9030	9030	9030	9030	7
545	20240429	094500	18242040	9030	9030	9030	9030	3
546	20240429	094400	18214950	9030	9030	9030	9030	1
547	20240429	094300	18205920	9030	9010	9030	9010	42
548	20240429	094200	17827480	9000	9000	9000	9000	0
549	20240429	094100	17827480	9000	9000	9000	9000	0
550	20240429	094000	17827480	9000	9010	9010	9000	30
551	20240429	093900	17557410	9010	9010	9010	9010	10
552	20240429	093800	17467310	9010	9020	9020	9000	582
553	20240429	093700	12222400	9030	9030	9030	9030	0
554	20240429	093600	12222400	9030	9030	9030	9030	542
555	20240429	093500	7328140	9030	9030	9030	9030	0
556	20240429	093400	7328140	9030	9040	9040	9030	72
557	20240429	093300	6677330	9060	9060	9060	9060	0
558	20240429	093200	6677330	9060	9060	9060	9060	1
559	20240429	093100	6668270	9060	9040	9060	9040	24
560	20240429	093000	6451290	9040	9040	9040	9040	50
561	20240429	092900	5999290	9040	9050	9050	9040	41
562	20240429	092800	5628510	9050	9050	9050	9050	0
563	20240429	092700	5628510	9050	9050	9050	9050	0
564	20240429	092600	5628510	9050	9050	9050	9050	0
565	20240429	092500	5628510	9050	9050	9050	9050	0
566	20240429	092400	5628510	9050	9050	9050	9050	49
567	20240429	092300	5185060	9060	9060	9060	9060	0
568	20240429	092200	5185060	9060	9060	9060	9060	0
569	20240429	092100	5185060	9060	9060	9060	9060	0
570	20240429	092000	5185060	9060	9050	9060	9050	51
571	20240429	091900	4723500	9050	9050	9050	9050	10
572	20240429	091800	4633000	9050	9050	9050	9050	23
573	20240429	091700	4424850	9050	9050	9050	9050	0
574	20240429	091600	4424850	9050	9050	9050	9050	204
575	20240429	091500	2578650	9050	9050	9050	9050	17
576	20240429	091400	2424800	9080	9080	9080	9080	0
577	20240429	091300	2424800	9080	9080	9080	9080	0
578	20240429	091200	2424800	9080	9080	9080	9080	0
579	20240429	091100	2424800	9080	9080	9080	9080	0
580	20240429	091000	2424800	9080	9080	9080	9080	2
581	20240429	090900	2406640	9090	9090	9090	9090	0
582	20240429	090800	2406640	9090	9090	9090	9090	0
583	20240429	090700	2406640	9090	9090	9090	9090	0
584	20240429	090600	2406640	9090	9090	9090	9090	0
585	20240429	090500	2406640	9090	9090	9090	9090	0
586	20240429	090400	2406640	9090	9090	9090	9090	11
587	20240429	090300	2306650	9100	9100	9100	9100	0
588	20240429	090200	2306650	9100	9030	9100	9030	34
589	20240429	090100	1999560	9030	9060	9060	9030	163
590	20240429	090000	525480	9060	9060	9060	9060	58