KissMeData/134060/min/candle-20240412.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240412	200200	18881650	5050	5050	5050	5050	221
3	20240412	200100	18881650	5050	5050	5050	5050	0
4	20240412	200000	18881650	5050	5050	5050	5050	0
5	20240412	195900	18881650	5050	5050	5050	5050	0
6	20240412	195800	18881650	5050	5050	5050	5050	0
7	20240412	195700	18881650	5050	5050	5050	5050	0
8	20240412	195600	18881650	5050	5050	5050	5050	0
9	20240412	195500	18881650	5050	5050	5050	5050	0
10	20240412	195400	18881650	5050	5050	5050	5050	0
11	20240412	195300	18881650	5050	5050	5050	5050	0
12	20240412	195200	18881650	5050	5050	5050	5050	0
13	20240412	195100	18881650	5050	5050	5050	5050	0
14	20240412	195000	18881650	5050	5050	5050	5050	0
15	20240412	194900	18881650	5050	5050	5050	5050	0
16	20240412	194800	18881650	5050	5050	5050	5050	0
17	20240412	194700	18881650	5050	5050	5050	5050	0
18	20240412	194600	18881650	5050	5050	5050	5050	0
19	20240412	194500	18881650	5050	5050	5050	5050	0
20	20240412	194400	18881650	5050	5050	5050	5050	0
21	20240412	194300	18881650	5050	5050	5050	5050	0
22	20240412	194200	18881650	5050	5050	5050	5050	0
23	20240412	194100	18881650	5050	5050	5050	5050	0
24	20240412	194000	18881650	5050	5050	5050	5050	0
25	20240412	193900	18881650	5050	5050	5050	5050	0
26	20240412	193800	18881650	5050	5050	5050	5050	0
27	20240412	193700	18881650	5050	5050	5050	5050	0
28	20240412	193600	18881650	5050	5050	5050	5050	0
29	20240412	193500	18881650	5050	5050	5050	5050	0
30	20240412	193400	18881650	5050	5050	5050	5050	0
31	20240412	193300	18881650	5050	5050	5050	5050	0
32	20240412	193200	18881650	5050	5050	5050	5050	221
33	20240412	193100	18881650	5050	5050	5050	5050	0
34	20240412	193000	18881650	5050	5050	5050	5050	0
35	20240412	192900	18881650	5050	5050	5050	5050	0
36	20240412	192800	18881650	5050	5050	5050	5050	0
37	20240412	192700	18881650	5050	5050	5050	5050	0
38	20240412	192600	18881650	5050	5050	5050	5050	0
39	20240412	192500	18881650	5050	5050	5050	5050	0
40	20240412	192400	18881650	5050	5050	5050	5050	0
41	20240412	192300	18881650	5050	5050	5050	5050	0
42	20240412	192200	18881650	5050	5050	5050	5050	0
43	20240412	192100	18881650	5050	5050	5050	5050	0
44	20240412	192000	18881650	5050	5050	5050	5050	0
45	20240412	191900	18881650	5050	5050	5050	5050	0
46	20240412	191800	18881650	5050	5050	5050	5050	0
47	20240412	191700	18881650	5050	5050	5050	5050	0
48	20240412	191600	18881650	5050	5050	5050	5050	0
49	20240412	191500	18881650	5050	5050	5050	5050	0
50	20240412	191400	18881650	5050	5050	5050	5050	0
51	20240412	191300	18881650	5050	5050	5050	5050	0
52	20240412	191200	18881650	5050	5050	5050	5050	0
53	20240412	191100	18881650	5050	5050	5050	5050	0
54	20240412	191000	18881650	5050	5050	5050	5050	0
55	20240412	190900	18881650	5050	5050	5050	5050	0
56	20240412	190800	18881650	5050	5050	5050	5050	0
57	20240412	190700	18881650	5050	5050	5050	5050	0
58	20240412	190600	18881650	5050	5050	5050	5050	0
59	20240412	190500	18881650	5050	5050	5050	5050	0
60	20240412	190400	18881650	5050	5050	5050	5050	0
61	20240412	190300	18881650	5050	5050	5050	5050	0
62	20240412	190200	18881650	5050	5050	5050	5050	221
63	20240412	190100	18881650	5050	5050	5050	5050	0
64	20240412	190000	18881650	5050	5050	5050	5050	0
65	20240412	185900	18881650	5050	5050	5050	5050	0
66	20240412	185800	18881650	5050	5050	5050	5050	0
67	20240412	185700	18881650	5050	5050	5050	5050	0
68	20240412	185600	18881650	5050	5050	5050	5050	0
69	20240412	185500	18881650	5050	5050	5050	5050	0
70	20240412	185400	18881650	5050	5050	5050	5050	0
71	20240412	185300	18881650	5050	5050	5050	5050	0
72	20240412	185200	18881650	5050	5050	5050	5050	0
73	20240412	185100	18881650	5050	5050	5050	5050	0
74	20240412	185000	18881650	5050	5050	5050	5050	0
75	20240412	184900	18881650	5050	5050	5050	5050	0
76	20240412	184800	18881650	5050	5050	5050	5050	0
77	20240412	184700	18881650	5050	5050	5050	5050	0
78	20240412	184600	18881650	5050	5050	5050	5050	0
79	20240412	184500	18881650	5050	5050	5050	5050	0
80	20240412	184400	18881650	5050	5050	5050	5050	0
81	20240412	184300	18881650	5050	5050	5050	5050	0
82	20240412	184200	18881650	5050	5050	5050	5050	0
83	20240412	184100	18881650	5050	5050	5050	5050	0
84	20240412	184000	18881650	5050	5050	5050	5050	0
85	20240412	183900	18881650	5050	5050	5050	5050	0
86	20240412	183800	18881650	5050	5050	5050	5050	0
87	20240412	183700	18881650	5050	5050	5050	5050	0
88	20240412	183600	18881650	5050	5050	5050	5050	0
89	20240412	183500	18881650	5050	5050	5050	5050	0
90	20240412	183400	18881650	5050	5050	5050	5050	0
91	20240412	183300	18881650	5050	5050	5050	5050	0
92	20240412	183200	18881650	5050	5050	5050	5050	221
93	20240412	183100	18881650	5050	5050	5050	5050	0
94	20240412	183000	18881650	5050	5050	5050	5050	0
95	20240412	182900	18881650	5050	5050	5050	5050	0
96	20240412	182800	18881650	5050	5050	5050	5050	0
97	20240412	182700	18881650	5050	5050	5050	5050	0
98	20240412	182600	18881650	5050	5050	5050	5050	0
99	20240412	182500	18881650	5050	5050	5050	5050	0
100	20240412	182400	18881650	5050	5050	5050	5050	0
101	20240412	182300	18881650	5050	5050	5050	5050	0
102	20240412	182200	18881650	5050	5050	5050	5050	0
103	20240412	182100	18881650	5050	5050	5050	5050	0
104	20240412	182000	18881650	5050	5050	5050	5050	0
105	20240412	181900	18881650	5050	5050	5050	5050	0
106	20240412	181800	18881650	5050	5050	5050	5050	0
107	20240412	181700	18881650	5050	5050	5050	5050	0
108	20240412	181600	18881650	5050	5050	5050	5050	0
109	20240412	181500	18881650	5050	5050	5050	5050	0
110	20240412	181400	18881650	5050	5050	5050	5050	0
111	20240412	181300	18881650	5050	5050	5050	5050	0
112	20240412	181200	18881650	5050	5050	5050	5050	0
113	20240412	181100	18881650	5050	5050	5050	5050	0
114	20240412	181000	18881650	5050	5050	5050	5050	0
115	20240412	180900	18881650	5050	5050	5050	5050	0
116	20240412	180800	18881650	5050	5050	5050	5050	0
117	20240412	180700	18881650	5050	5050	5050	5050	0
118	20240412	180600	18881650	5050	5050	5050	5050	0
119	20240412	180500	18881650	5050	5050	5050	5050	0
120	20240412	180400	18881650	5050	5050	5050	5050	0
121	20240412	180300	18881650	5050	5050	5050	5050	0
122	20240412	180200	18881650	5050	5050	5050	5050	221
123	20240412	180100	18881650	5050	5050	5050	5050	0
124	20240412	180000	18881650	5050	5050	5050	5050	0
125	20240412	175900	18881650	5050	5050	5050	5050	0
126	20240412	175800	18881650	5050	5050	5050	5050	0
127	20240412	175700	18881650	5050	5050	5050	5050	0
128	20240412	175600	18881650	5050	5050	5050	5050	0
129	20240412	175500	18881650	5050	5050	5050	5050	0
130	20240412	175400	18881650	5050	5050	5050	5050	0
131	20240412	175300	18881650	5050	5050	5050	5050	0
132	20240412	175200	18881650	5050	5050	5050	5050	0
133	20240412	175100	18881650	5050	5050	5050	5050	0
134	20240412	175000	18881650	5050	5050	5050	5050	0
135	20240412	174900	18881650	5050	5050	5050	5050	0
136	20240412	174800	18881650	5050	5050	5050	5050	0
137	20240412	174700	18881650	5050	5050	5050	5050	0
138	20240412	174600	18881650	5050	5050	5050	5050	0
139	20240412	174500	18881650	5050	5050	5050	5050	0
140	20240412	174400	18881650	5050	5050	5050	5050	0
141	20240412	174300	18881650	5050	5050	5050	5050	0
142	20240412	174200	18881650	5050	5050	5050	5050	0
143	20240412	174100	18881650	5050	5050	5050	5050	0
144	20240412	174000	18881650	5050	5050	5050	5050	0
145	20240412	173900	18881650	5050	5050	5050	5050	0
146	20240412	173800	18881650	5050	5050	5050	5050	0
147	20240412	173700	18881650	5050	5050	5050	5050	0
148	20240412	173600	18881650	5050	5050	5050	5050	0
149	20240412	173500	18881650	5050	5050	5050	5050	0
150	20240412	173400	18881650	5050	5050	5050	5050	0
151	20240412	173300	18881650	5050	5050	5050	5050	0
152	20240412	173200	18881650	5050	5050	5050	5050	221
153	20240412	173100	18881650	5050	5050	5050	5050	0
154	20240412	173000	18881650	5050	5050	5050	5050	0
155	20240412	172900	18881650	5050	5050	5050	5050	0
156	20240412	172800	18881650	5050	5050	5050	5050	0
157	20240412	172700	18881650	5050	5050	5050	5050	0
158	20240412	172600	18881650	5050	5050	5050	5050	0
159	20240412	172500	18881650	5050	5050	5050	5050	0
160	20240412	172400	18881650	5050	5050	5050	5050	0
161	20240412	172300	18881650	5050	5050	5050	5050	0
162	20240412	172200	18881650	5050	5050	5050	5050	0
163	20240412	172100	18881650	5050	5050	5050	5050	0
164	20240412	172000	18881650	5050	5050	5050	5050	0
165	20240412	171900	18881650	5050	5050	5050	5050	0
166	20240412	171800	18881650	5050	5050	5050	5050	0
167	20240412	171700	18881650	5050	5050	5050	5050	0
168	20240412	171600	18881650	5050	5050	5050	5050	0
169	20240412	171500	18881650	5050	5050	5050	5050	0
170	20240412	171400	18881650	5050	5050	5050	5050	0
171	20240412	171300	18881650	5050	5050	5050	5050	0
172	20240412	171200	18881650	5050	5050	5050	5050	0
173	20240412	171100	18881650	5050	5050	5050	5050	0
174	20240412	171000	18881650	5050	5050	5050	5050	0
175	20240412	170900	18881650	5050	5050	5050	5050	0
176	20240412	170800	18881650	5050	5050	5050	5050	0
177	20240412	170700	18881650	5050	5050	5050	5050	0
178	20240412	170600	18881650	5050	5050	5050	5050	0
179	20240412	170500	18881650	5050	5050	5050	5050	0
180	20240412	170400	18881650	5050	5050	5050	5050	0
181	20240412	170300	18881650	5050	5050	5050	5050	0
182	20240412	170200	18881650	5050	5050	5050	5050	221
183	20240412	170100	18881650	5050	5050	5050	5050	0
184	20240412	170000	18881650	5050	5050	5050	5050	0
185	20240412	165900	18881650	5050	5050	5050	5050	0
186	20240412	165800	18881650	5050	5050	5050	5050	0
187	20240412	165700	18881650	5050	5050	5050	5050	0
188	20240412	165600	18881650	5050	5050	5050	5050	0
189	20240412	165500	18881650	5050	5050	5050	5050	0
190	20240412	165400	18881650	5050	5050	5050	5050	0
191	20240412	165300	18881650	5050	5050	5050	5050	0
192	20240412	165200	18881650	5050	5050	5050	5050	0
193	20240412	165100	18881650	5050	5050	5050	5050	0
194	20240412	165000	18881650	5050	5050	5050	5050	0
195	20240412	164900	18881650	5050	5050	5050	5050	0
196	20240412	164800	18881650	5050	5050	5050	5050	0
197	20240412	164700	18881650	5050	5050	5050	5050	0
198	20240412	164600	18881650	5050	5050	5050	5050	0
199	20240412	164500	18881650	5050	5050	5050	5050	0
200	20240412	164400	18881650	5050	5050	5050	5050	0
201	20240412	164300	18881650	5050	5050	5050	5050	0
202	20240412	164200	18881650	5050	5050	5050	5050	0
203	20240412	164100	18881650	5050	5050	5050	5050	0
204	20240412	164000	18881650	5050	5050	5050	5050	0
205	20240412	163900	18881650	5050	5050	5050	5050	0
206	20240412	163800	18881650	5050	5050	5050	5050	0
207	20240412	163700	18881650	5050	5050	5050	5050	0
208	20240412	163600	18881650	5050	5050	5050	5050	0
209	20240412	163500	18881650	5050	5050	5050	5050	0
210	20240412	163400	18881650	5050	5050	5050	5050	0
211	20240412	163300	18881650	5050	5050	5050	5050	0
212	20240412	163200	18881650	5050	5050	5050	5050	221
213	20240412	163100	18881650	5050	5050	5050	5050	0
214	20240412	163000	18881650	5050	5050	5050	5050	0
215	20240412	162900	18881650	5050	5050	5050	5050	0
216	20240412	162800	18881650	5050	5050	5050	5050	0
217	20240412	162700	18881650	5050	5050	5050	5050	0
218	20240412	162600	18881650	5050	5050	5050	5050	0
219	20240412	162500	18881650	5050	5050	5050	5050	0
220	20240412	162400	18881650	5050	5050	5050	5050	0
221	20240412	162300	18881650	5050	5050	5050	5050	0
222	20240412	162200	18881650	5050	5050	5050	5050	0
223	20240412	162100	18881650	5050	5050	5050	5050	0
224	20240412	162000	18881650	5050	5050	5050	5050	0
225	20240412	161900	18881650	5050	5050	5050	5050	0
226	20240412	161800	18881650	5050	5050	5050	5050	0
227	20240412	161700	18881650	5050	5050	5050	5050	0
228	20240412	161600	18881650	5050	5050	5050	5050	0
229	20240412	161500	18881650	5050	5050	5050	5050	0
230	20240412	161400	18881650	5050	5050	5050	5050	0
231	20240412	161300	18881650	5050	5050	5050	5050	0
232	20240412	161200	18881650	5050	5050	5050	5050	0
233	20240412	161100	18881650	5050	5050	5050	5050	0
234	20240412	161000	18881650	5050	5050	5050	5050	0
235	20240412	160900	18881650	5050	5050	5050	5050	0
236	20240412	160800	18881650	5050	5050	5050	5050	0
237	20240412	160700	18881650	5050	5050	5050	5050	0
238	20240412	160600	18881650	5050	5050	5050	5050	0
239	20240412	160500	18881650	5050	5050	5050	5050	0
240	20240412	160400	18881650	5050	5050	5050	5050	0
241	20240412	160300	18881650	5050	5050	5050	5050	0
242	20240412	160200	18881650	5050	5050	5050	5050	221
243	20240412	160100	18881650	5050	5050	5050	5050	0
244	20240412	160000	18881650	5050	5050	5050	5050	0
245	20240412	155900	18881650	5050	5050	5050	5050	0
246	20240412	155800	18881650	5050	5050	5050	5050	0
247	20240412	155700	18881650	5050	5050	5050	5050	0
248	20240412	155600	18881650	5050	5050	5050	5050	0
249	20240412	155500	18881650	5050	5050	5050	5050	0
250	20240412	155400	18881650	5050	5050	5050	5050	0
251	20240412	155300	18881650	5050	5050	5050	5050	0
252	20240412	155200	18881650	5050	5050	5050	5050	0
253	20240412	155100	18881650	5050	5050	5050	5050	0
254	20240412	155000	18881650	5050	5050	5050	5050	0
255	20240412	154900	18881650	5050	5050	5050	5050	0
256	20240412	154800	18881650	5050	5050	5050	5050	0
257	20240412	154700	18881650	5050	5050	5050	5050	0
258	20240412	154600	18881650	5050	5050	5050	5050	0
259	20240412	154500	18881650	5050	5050	5050	5050	0
260	20240412	154400	18881650	5050	5050	5050	5050	0
261	20240412	154300	18881650	5050	5050	5050	5050	0
262	20240412	154200	18881650	5050	5050	5050	5050	0
263	20240412	154100	18881650	5050	5050	5050	5050	0
264	20240412	154000	18881650	5050	5050	5050	5050	0
265	20240412	153900	18881650	5050	5050	5050	5050	0
266	20240412	153800	18881650	5050	5050	5050	5050	0
267	20240412	153700	18881650	5050	5050	5050	5050	0
268	20240412	153600	18881650	5050	5050	5050	5050	0
269	20240412	153500	18881650	5050	5050	5050	5050	0
270	20240412	153400	18881650	5050	5050	5050	5050	0
271	20240412	153300	18881650	5050	5050	5050	5050	0
272	20240412	153200	18881650	5050	5050	5050	5050	221
273	20240412	153100	18881650	5050	5050	5050	5050	0
274	20240412	153000	18881650	5050	5050	5050	5050	221
275	20240412	152900	17765600	5040	5040	5040	5040	0
276	20240412	152800	17765600	5040	5040	5040	5040	0
277	20240412	152700	17765600	5040	5040	5040	5040	0
278	20240412	152600	17765600	5040	5040	5040	5040	0
279	20240412	152500	17765600	5040	5040	5040	5040	0
280	20240412	152400	17765600	5040	5040	5040	5040	0
281	20240412	152300	17765600	5040	5040	5040	5040	0
282	20240412	152200	17765600	5040	5040	5040	5040	0
283	20240412	152100	17765600	5040	5040	5040	5040	0
284	20240412	152000	17765600	5040	5040	5040	5040	0
285	20240412	151900	17765600	5040	5040	5040	5040	1
286	20240412	151800	17760560	5000	5000	5000	5000	0
287	20240412	151700	17760560	5000	5000	5000	5000	0
288	20240412	151600	17760560	5000	5010	5010	5000	21
289	20240412	151500	17655490	5040	5040	5040	5040	0
290	20240412	151400	17655490	5040	5040	5040	5040	0
291	20240412	151300	17655490	5040	5040	5040	5040	0
292	20240412	151200	17655490	5040	5040	5040	5040	0
293	20240412	151100	17655490	5040	5040	5040	5040	0
294	20240412	151000	17655490	5040	5040	5040	5040	0
295	20240412	150900	17655490	5040	5040	5040	5040	0
296	20240412	150800	17655490	5040	5040	5040	5040	0
297	20240412	150700	17655490	5040	5040	5040	5040	0
298	20240412	150600	17655490	5040	5040	5040	5040	1
299	20240412	150500	17650450	5040	5040	5040	5040	0
300	20240412	150400	17650450	5040	5040	5040	5040	20
301	20240412	150300	17549650	5010	5010	5010	5010	0
302	20240412	150200	17549650	5010	5010	5010	5010	0
303	20240412	150100	17549650	5010	5010	5010	5010	0
304	20240412	150000	17549650	5010	5010	5010	5010	0
305	20240412	145900	17549650	5010	5010	5010	5010	420
306	20240412	145800	15445450	5020	5020	5020	5020	2
307	20240412	145700	15435410	5020	5020	5020	5020	0
308	20240412	145600	15435410	5020	5020	5020	5020	0
309	20240412	145500	15435410	5020	5020	5020	5020	0
310	20240412	145400	15435410	5020	5020	5020	5020	250
311	20240412	145300	14180410	5030	5030	5030	5030	0
312	20240412	145200	14180410	5030	5030	5030	5030	0
313	20240412	145100	14180410	5030	5030	5030	5030	0
314	20240412	145000	14180410	5030	5030	5030	5030	0
315	20240412	144900	14180410	5030	5030	5030	5030	7
316	20240412	144800	14145200	5040	5040	5040	5040	0
317	20240412	144700	14145200	5040	5040	5040	5040	0
318	20240412	144600	14145200	5040	5040	5040	5040	0
319	20240412	144500	14145200	5040	5040	5040	5040	0
320	20240412	144400	14145200	5040	5040	5040	5040	0
321	20240412	144300	14145200	5040	5040	5040	5040	0
322	20240412	144200	14145200	5040	5040	5040	5040	0
323	20240412	144100	14145200	5040	5040	5040	5040	0
324	20240412	144000	14145200	5040	5040	5040	5040	0
325	20240412	143900	14145200	5040	5040	5040	5040	0
326	20240412	143800	14145200	5040	5040	5040	5040	0
327	20240412	143700	14145200	5040	5040	5040	5040	0
328	20240412	143600	14145200	5040	5040	5040	5040	0
329	20240412	143500	14145200	5040	5040	5040	5040	0
330	20240412	143400	14145200	5040	5040	5040	5040	0
331	20240412	143300	14145200	5040	5040	5040	5040	14
332	20240412	143200	14074640	5040	5040	5040	5040	0
333	20240412	143100	14074640	5040	5040	5040	5040	0
334	20240412	143000	14074640	5040	5040	5040	5040	0
335	20240412	142900	14074640	5040	5040	5040	5040	0
336	20240412	142800	14074640	5040	5040	5040	5040	0
337	20240412	142700	14074640	5040	5040	5040	5040	0
338	20240412	142600	14074640	5040	5040	5040	5040	0
339	20240412	142500	14074640	5040	5040	5040	5040	0
340	20240412	142400	14074640	5040	5040	5040	5040	0
341	20240412	142300	14074640	5040	5040	5040	5040	0
342	20240412	142200	14074640	5040	5040	5040	5040	0
343	20240412	142100	14074640	5040	5040	5040	5040	0
344	20240412	142000	14074640	5040	5040	5040	5040	0
345	20240412	141900	14074640	5040	5040	5040	5040	0
346	20240412	141800	14074640	5040	5040	5040	5040	0
347	20240412	141700	14074640	5040	5040	5040	5040	0
348	20240412	141600	14074640	5040	5040	5040	5040	14
349	20240412	141500	14004080	5040	5040	5040	5040	0
350	20240412	141400	14004080	5040	5040	5040	5040	0
351	20240412	141300	14004080	5040	5040	5040	5040	0
352	20240412	141200	14004080	5040	5040	5040	5040	0
353	20240412	141100	14004080	5040	5040	5040	5040	0
354	20240412	141000	14004080	5040	5040	5040	5040	0
355	20240412	140900	14004080	5040	5040	5040	5040	0
356	20240412	140800	14004080	5040	5040	5040	5040	0
357	20240412	140700	14004080	5040	5040	5040	5040	0
358	20240412	140600	14004080	5040	5040	5040	5040	0
359	20240412	140500	14004080	5040	5040	5040	5040	0
360	20240412	140400	14004080	5040	5040	5040	5040	0
361	20240412	140300	14004080	5040	5040	5040	5040	0
362	20240412	140200	14004080	5040	5040	5040	5040	1
363	20240412	140100	13999040	5040	5040	5040	5040	0
364	20240412	140000	13999040	5040	5040	5040	5040	0
365	20240412	135900	13999040	5040	5030	5040	5030	14
366	20240412	135800	13928500	5030	5030	5030	5030	0
367	20240412	135700	13928500	5030	5030	5030	5030	0
368	20240412	135600	13928500	5030	5030	5030	5030	0
369	20240412	135500	13928500	5030	5030	5030	5030	0
370	20240412	135400	13928500	5030	5030	5030	5030	0
371	20240412	135300	13928500	5030	5030	5030	5030	0
372	20240412	135200	13928500	5030	5030	5030	5030	0
373	20240412	135100	13928500	5030	5030	5030	5030	0
374	20240412	135000	13928500	5030	5030	5030	5030	0
375	20240412	134900	13928500	5030	5030	5030	5030	0
376	20240412	134800	13928500	5030	5030	5030	5030	0
377	20240412	134700	13928500	5030	5030	5030	5030	0
378	20240412	134600	13928500	5030	5030	5030	5030	0
379	20240412	134500	13928500	5030	5030	5030	5030	0
380	20240412	134400	13928500	5030	5030	5030	5030	0
381	20240412	134300	13928500	5030	5030	5030	5030	0
382	20240412	134200	13928500	5030	5030	5030	5030	15
383	20240412	134100	13853050	5040	5040	5040	5040	0
384	20240412	134000	13853050	5040	5040	5040	5040	0
385	20240412	133900	13853050	5040	5040	5040	5040	0
386	20240412	133800	13853050	5040	5040	5040	5040	0
387	20240412	133700	13853050	5040	5040	5040	5040	0
388	20240412	133600	13853050	5040	5040	5040	5040	0
389	20240412	133500	13853050	5040	5040	5040	5040	0
390	20240412	133400	13853050	5040	5040	5040	5040	0
391	20240412	133300	13853050	5040	5040	5040	5040	0
392	20240412	133200	13853050	5040	5040	5040	5040	0
393	20240412	133100	13853050	5040	5040	5040	5040	0
394	20240412	133000	13853050	5040	5040	5040	5040	0
395	20240412	132900	13853050	5040	5040	5040	5040	0
396	20240412	132800	13853050	5040	5040	5040	5040	0
397	20240412	132700	13853050	5040	5040	5040	5040	0
398	20240412	132600	13853050	5040	5040	5040	5040	0
399	20240412	132500	13853050	5040	5040	5040	5040	15
400	20240412	132400	13777450	5040	5040	5040	5040	0
401	20240412	132300	13777450	5040	5040	5040	5040	0
402	20240412	132200	13777450	5040	5040	5040	5040	0
403	20240412	132100	13777450	5040	5040	5040	5040	0
404	20240412	132000	13777450	5040	5040	5040	5040	0
405	20240412	131900	13777450	5040	5040	5040	5040	0
406	20240412	131800	13777450	5040	5040	5040	5040	0
407	20240412	131700	13777450	5040	5040	5040	5040	0
408	20240412	131600	13777450	5040	5040	5040	5040	0
409	20240412	131500	13777450	5040	5040	5040	5040	0
410	20240412	131400	13777450	5040	5040	5040	5040	0
411	20240412	131300	13777450	5040	5040	5040	5040	0
412	20240412	131200	13777450	5040	5040	5040	5040	0
413	20240412	131100	13777450	5040	5040	5040	5040	0
414	20240412	131000	13777450	5040	5040	5040	5040	0
415	20240412	130900	13777450	5040	5040	5040	5040	0
416	20240412	130800	13777450	5040	5040	5040	5040	15
417	20240412	130700	13701850	5040	5040	5040	5040	8
418	20240412	130600	13661530	5040	5040	5040	5040	0
419	20240412	130500	13661530	5040	5040	5040	5040	0
420	20240412	130400	13661530	5040	5040	5040	5040	0
421	20240412	130300	13661530	5040	5040	5040	5040	0
422	20240412	130200	13661530	5040	5040	5040	5040	0
423	20240412	130100	13661530	5040	5040	5040	5040	0
424	20240412	130000	13661530	5040	5040	5040	5040	0
425	20240412	125900	13661530	5040	5040	5040	5040	0
426	20240412	125800	13661530	5040	5040	5040	5040	0
427	20240412	125700	13661530	5040	5040	5040	5040	0
428	20240412	125600	13661530	5040	5040	5040	5040	0
429	20240412	125500	13661530	5040	5040	5040	5040	0
430	20240412	125400	13661530	5040	5040	5040	5040	0
431	20240412	125300	13661530	5040	5040	5040	5040	0
432	20240412	125200	13661530	5040	5040	5040	5040	0
433	20240412	125100	13661530	5040	5040	5040	5040	15
434	20240412	125000	13585930	5040	5040	5040	5040	0
435	20240412	124900	13585930	5040	5040	5040	5040	0
436	20240412	124800	13585930	5040	5040	5040	5040	0
437	20240412	124700	13585930	5040	5040	5040	5040	0
438	20240412	124600	13585930	5040	5040	5040	5040	0
439	20240412	124500	13585930	5040	5040	5040	5040	0
440	20240412	124400	13585930	5040	5040	5040	5040	0
441	20240412	124300	13585930	5040	5040	5040	5040	0
442	20240412	124200	13585930	5040	5040	5040	5040	0
443	20240412	124100	13585930	5040	5040	5040	5040	0
444	20240412	124000	13585930	5040	5040	5040	5040	0
445	20240412	123900	13585930	5040	5040	5040	5040	0
446	20240412	123800	13585930	5040	5040	5040	5040	0
447	20240412	123700	13585930	5040	5040	5040	5040	0
448	20240412	123600	13585930	5040	5040	5040	5040	0
449	20240412	123500	13585930	5040	5040	5040	5040	0
450	20240412	123400	13585930	5040	5040	5040	5040	15
451	20240412	123300	13510330	5040	5040	5040	5040	0
452	20240412	123200	13510330	5040	5040	5040	5040	0
453	20240412	123100	13510330	5040	5040	5040	5040	0
454	20240412	123000	13510330	5040	5040	5040	5040	0
455	20240412	122900	13510330	5040	5040	5040	5040	0
456	20240412	122800	13510330	5040	5040	5040	5040	0
457	20240412	122700	13510330	5040	5040	5040	5040	0
458	20240412	122600	13510330	5040	5040	5040	5040	0
459	20240412	122500	13510330	5040	5040	5040	5040	0
460	20240412	122400	13510330	5040	5040	5040	5040	0
461	20240412	122300	13510330	5040	5040	5040	5040	0
462	20240412	122200	13510330	5040	5040	5040	5040	0
463	20240412	122100	13510330	5040	5040	5040	5040	0
464	20240412	122000	13510330	5040	5040	5040	5040	0
465	20240412	121900	13510330	5040	5040	5040	5040	0
466	20240412	121800	13510330	5040	5040	5040	5040	0
467	20240412	121700	13510330	5040	5040	5040	5040	64
468	20240412	121600	13187770	5040	5040	5040	5040	0
469	20240412	121500	13187770	5040	5040	5040	5040	0
470	20240412	121400	13187770	5040	5040	5040	5040	0
471	20240412	121300	13187770	5040	5040	5040	5040	0
472	20240412	121200	13187770	5040	5040	5040	5040	24
473	20240412	121100	13066810	5040	5040	5040	5040	0
474	20240412	121000	13066810	5040	5040	5040	5040	0
475	20240412	120900	13066810	5040	5040	5040	5040	0
476	20240412	120800	13066810	5040	5040	5040	5040	0
477	20240412	120700	13066810	5040	5040	5040	5040	0
478	20240412	120600	13066810	5040	5040	5040	5040	0
479	20240412	120500	13066810	5040	5040	5040	5040	0
480	20240412	120400	13066810	5040	5040	5040	5040	11
481	20240412	120300	13011370	5040	5040	5040	5040	0
482	20240412	120200	13011370	5040	5040	5040	5040	0
483	20240412	120100	13011370	5040	5040	5040	5040	0
484	20240412	120000	13011370	5040	5040	5040	5040	15
485	20240412	115900	12935770	5010	5010	5010	5010	0
486	20240412	115800	12935770	5010	5010	5010	5010	0
487	20240412	115700	12935770	5010	5010	5010	5010	0
488	20240412	115600	12935770	5010	5010	5010	5010	423
489	20240412	115500	10816540	5010	5010	5010	5010	0
490	20240412	115400	10816540	5010	5010	5010	5010	0
491	20240412	115300	10816540	5010	5010	5010	5010	0
492	20240412	115200	10816540	5010	5010	5010	5010	0
493	20240412	115100	10816540	5010	5010	5010	5010	0
494	20240412	115000	10816540	5010	5010	5010	5010	0
495	20240412	114900	10816540	5010	5010	5010	5010	0
496	20240412	114800	10816540	5010	5010	5010	5010	0
497	20240412	114700	10816540	5010	5010	5010	5010	0
498	20240412	114600	10816540	5010	5010	5010	5010	0
499	20240412	114500	10816540	5010	5020	5020	5010	16
500	20240412	114400	10736290	5040	5040	5040	5040	0
501	20240412	114300	10736290	5040	5040	5040	5040	15
502	20240412	114200	10660690	5040	5040	5040	5040	0
503	20240412	114100	10660690	5040	5040	5040	5040	0
504	20240412	114000	10660690	5040	5040	5040	5040	0
505	20240412	113900	10660690	5040	5040	5040	5040	0
506	20240412	113800	10660690	5040	5040	5040	5040	0
507	20240412	113700	10660690	5040	5040	5040	5040	0
508	20240412	113600	10660690	5040	5040	5040	5040	0
509	20240412	113500	10660690	5040	5040	5040	5040	0
510	20240412	113400	10660690	5040	5040	5040	5040	0
511	20240412	113300	10660690	5040	5040	5040	5040	0
512	20240412	113200	10660690	5040	5040	5040	5040	0
513	20240412	113100	10660690	5040	5040	5040	5040	0
514	20240412	113000	10660690	5040	5040	5040	5040	0
515	20240412	112900	10660690	5040	5040	5040	5040	0
516	20240412	112800	10660690	5040	5040	5040	5040	0
517	20240412	112700	10660690	5040	5040	5040	5040	1
518	20240412	112600	10655650	5040	5040	5040	5040	15
519	20240412	112500	10580050	5040	5040	5040	5040	0
520	20240412	112400	10580050	5040	5040	5040	5040	0
521	20240412	112300	10580050	5040	5040	5040	5040	0
522	20240412	112200	10580050	5040	5040	5040	5040	0
523	20240412	112100	10580050	5040	5040	5040	5040	0
524	20240412	112000	10580050	5040	5040	5040	5040	0
525	20240412	111900	10580050	5040	5040	5040	5040	0
526	20240412	111800	10580050	5040	5040	5040	5040	0
527	20240412	111700	10580050	5040	5040	5040	5040	0
528	20240412	111600	10580050	5040	5040	5040	5040	0
529	20240412	111500	10580050	5040	5040	5040	5040	0
530	20240412	111400	10580050	5040	5040	5040	5040	0
531	20240412	111300	10580050	5040	5040	5040	5040	0
532	20240412	111200	10580050	5040	5040	5040	5040	0
533	20240412	111100	10580050	5040	5040	5040	5040	0
534	20240412	111000	10580050	5040	5040	5040	5040	0
535	20240412	110900	10580050	5040	5040	5040	5040	15
536	20240412	110800	10504450	5020	5020	5020	5020	0
537	20240412	110700	10504450	5020	5020	5020	5020	0
538	20240412	110600	10504450	5020	5020	5020	5020	700
539	20240412	110500	6990450	5050	5050	5050	5050	0
540	20240412	110400	6990450	5050	5050	5050	5050	0
541	20240412	110300	6990450	5050	5050	5050	5050	0
542	20240412	110200	6990450	5050	5050	5050	5050	0
543	20240412	110100	6990450	5050	5050	5050	5050	0
544	20240412	110000	6990450	5050	5050	5050	5050	0
545	20240412	105900	6990450	5050	5050	5050	5050	0
546	20240412	105800	6990450	5050	5050	5050	5050	0
547	20240412	105700	6990450	5050	5050	5050	5050	0
548	20240412	105600	6990450	5050	5050	5050	5050	0
549	20240412	105500	6990450	5050	5050	5050	5050	0
550	20240412	105400	6990450	5050	5050	5050	5050	0
551	20240412	105300	6990450	5050	5050	5050	5050	0
552	20240412	105200	6990450	5050	5050	5050	5050	15
553	20240412	105100	6914700	5050	5050	5050	5050	0
554	20240412	105000	6914700	5050	5050	5050	5050	0
555	20240412	104900	6914700	5050	5050	5050	5050	0
556	20240412	104800	6914700	5050	5050	5050	5050	0
557	20240412	104700	6914700	5050	5050	5050	5050	0
558	20240412	104600	6914700	5050	5050	5050	5050	0
559	20240412	104500	6914700	5050	5050	5050	5050	0
560	20240412	104400	6914700	5050	5050	5050	5050	0
561	20240412	104300	6914700	5050	5050	5050	5050	0
562	20240412	104200	6914700	5050	5050	5050	5050	0
563	20240412	104100	6914700	5050	5050	5050	5050	0
564	20240412	104000	6914700	5050	5050	5050	5050	0
565	20240412	103900	6914700	5050	5050	5050	5050	0
566	20240412	103800	6914700	5050	5050	5050	5050	0
567	20240412	103700	6914700	5050	5050	5050	5050	0
568	20240412	103600	6914700	5050	5050	5050	5050	0
569	20240412	103500	6914700	5050	5050	5050	5050	15
570	20240412	103400	6838950	5050	5050	5050	5050	0
571	20240412	103300	6838950	5050	5050	5050	5050	0
572	20240412	103200	6838950	5050	5050	5050	5050	0
573	20240412	103100	6838950	5050	5050	5050	5050	0
574	20240412	103000	6838950	5050	5050	5050	5050	0
575	20240412	102900	6838950	5050	5050	5050	5050	0
576	20240412	102800	6838950	5050	5050	5050	5050	0
577	20240412	102700	6838950	5050	5050	5050	5050	0
578	20240412	102600	6838950	5050	5050	5050	5050	0
579	20240412	102500	6838950	5050	5050	5050	5050	0
580	20240412	102400	6838950	5050	5050	5050	5050	0
581	20240412	102300	6838950	5050	5050	5050	5050	0
582	20240412	102200	6838950	5050	5050	5050	5050	0
583	20240412	102100	6838950	5050	5050	5050	5050	0
584	20240412	102000	6838950	5050	5050	5050	5050	0
585	20240412	101900	6838950	5050	5050	5050	5050	0
586	20240412	101800	6838950	5050	5050	5050	5050	15
587	20240412	101700	6763200	5020	5020	5020	5020	0
588	20240412	101600	6763200	5020	5020	5020	5020	0
589	20240412	101500	6763200	5020	5020	5020	5020	0
590	20240412	101400	6763200	5020	5020	5020	5020	37
591	20240412	101300	6577460	5030	5030	5030	5030	163
592	20240412	101200	5757570	5050	5050	5050	5050	0
593	20240412	101100	5757570	5050	5050	5050	5050	0
594	20240412	101000	5757570	5050	5050	5050	5050	0
595	20240412	100900	5757570	5050	5050	5050	5050	0
596	20240412	100800	5757570	5050	5050	5050	5050	0
597	20240412	100700	5757570	5050	5050	5050	5050	0
598	20240412	100600	5757570	5050	5050	5050	5050	0
599	20240412	100500	5757570	5050	5050	5050	5050	0
600	20240412	100400	5757570	5050	5050	5050	5050	0
601	20240412	100300	5757570	5050	5050	5050	5050	0
602	20240412	100200	5757570	5050	5050	5050	5050	0
603	20240412	100100	5757570	5050	5050	5050	5050	15
604	20240412	100000	5681820	5050	5050	5050	5050	0
605	20240412	095900	5681820	5050	5050	5050	5050	0
606	20240412	095800	5681820	5050	5050	5050	5050	0
607	20240412	095700	5681820	5050	5050	5050	5050	0
608	20240412	095600	5681820	5050	5050	5050	5050	0
609	20240412	095500	5681820	5050	5050	5050	5050	0
610	20240412	095400	5681820	5050	5050	5050	5050	2
611	20240412	095300	5671720	5030	5030	5030	5030	0
612	20240412	095200	5671720	5030	5030	5030	5030	0
613	20240412	095100	5671720	5030	5030	5030	5030	0
614	20240412	095000	5671720	5030	5030	5030	5030	0
615	20240412	094900	5671720	5030	5030	5030	5030	0
616	20240412	094800	5671720	5030	5030	5030	5030	0
617	20240412	094700	5671720	5030	5030	5030	5030	0
618	20240412	094600	5671720	5030	5030	5030	5030	0
619	20240412	094500	5671720	5030	5030	5030	5030	20
620	20240412	094400	5571120	5050	5050	5050	5050	15
621	20240412	094300	5495370	5050	5050	5050	5050	0
622	20240412	094200	5495370	5050	5050	5050	5050	0
623	20240412	094100	5495370	5050	5050	5050	5050	0
624	20240412	094000	5495370	5050	5050	5050	5050	0
625	20240412	093900	5495370	5050	5050	5050	5050	0
626	20240412	093800	5495370	5050	5050	5050	5050	0
627	20240412	093700	5495370	5050	5050	5050	5050	0
628	20240412	093600	5495370	5050	5050	5050	5050	0
629	20240412	093500	5495370	5050	5050	5050	5050	0
630	20240412	093400	5495370	5050	5050	5050	5050	9
631	20240412	093300	5449920	5040	5040	5040	5040	0
632	20240412	093200	5449920	5040	5040	5040	5040	0
633	20240412	093100	5449920	5040	5040	5040	5040	0
634	20240412	093000	5449920	5040	5040	5040	5040	1
635	20240412	092900	5444880	5050	5050	5050	5050	0
636	20240412	092800	5444880	5050	5050	5050	5050	0
637	20240412	092700	5444880	5050	5040	5050	5040	15
638	20240412	092600	5369200	5030	5030	5030	5030	0
639	20240412	092500	5369200	5030	5030	5030	5030	2
640	20240412	092400	5359140	5030	5030	5030	5030	0
641	20240412	092300	5359140	5030	5030	5030	5030	0
642	20240412	092200	5359140	5030	5030	5030	5030	0
643	20240412	092100	5359140	5030	5030	5030	5030	0
644	20240412	092000	5359140	5030	5030	5030	5030	0
645	20240412	091900	5359140	5030	5030	5030	5030	0
646	20240412	091800	5359140	5030	5030	5030	5030	0
647	20240412	091700	5359140	5030	5030	5030	5030	0
648	20240412	091600	5359140	5030	5030	5030	5030	0
649	20240412	091500	5359140	5030	5030	5030	5030	0
650	20240412	091400	5359140	5030	5030	5030	5030	0
651	20240412	091300	5359140	5030	5030	5030	5030	0
652	20240412	091200	5359140	5030	5030	5030	5030	0
653	20240412	091100	5359140	5030	5030	5030	5030	0
654	20240412	091000	5359140	5030	5040	5040	5030	14
655	20240412	090900	5288710	5040	5040	5040	5040	77
656	20240412	090800	4900630	5050	5050	5050	5050	243
657	20240412	090700	3673480	5050	5050	5050	5050	0
658	20240412	090600	3673480	5050	5050	5050	5050	0
659	20240412	090500	3673480	5050	5050	5050	5050	0
660	20240412	090400	3673480	5050	5050	5050	5050	0
661	20240412	090300	3673480	5050	5050	5050	5050	8
662	20240412	090200	3633080	5060	5060	5060	5060	104
663	20240412	090100	3106840	5060	5060	5060	5060	200
664	20240412	090000	2094840	5060	5060	5060	5060	414