KissMeData/066130/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	193000	67724300	5090	5090	5090	5090	349
3	20240405	192900	67724300	5090	5090	5090	5090	0
4	20240405	192800	67724300	5090	5090	5090	5090	0
5	20240405	192700	67724300	5090	5090	5090	5090	0
6	20240405	192600	67724300	5090	5090	5090	5090	0
7	20240405	192500	67724300	5090	5090	5090	5090	0
8	20240405	192400	67724300	5090	5090	5090	5090	0
9	20240405	192300	67724300	5090	5090	5090	5090	0
10	20240405	192200	67724300	5090	5090	5090	5090	0
11	20240405	192100	67724300	5090	5090	5090	5090	0
12	20240405	192000	67724300	5090	5090	5090	5090	0
13	20240405	191900	67724300	5090	5090	5090	5090	0
14	20240405	191800	67724300	5090	5090	5090	5090	0
15	20240405	191700	67724300	5090	5090	5090	5090	0
16	20240405	191600	67724300	5090	5090	5090	5090	0
17	20240405	191500	67724300	5090	5090	5090	5090	0
18	20240405	191400	67724300	5090	5090	5090	5090	0
19	20240405	191300	67724300	5090	5090	5090	5090	0
20	20240405	191200	67724300	5090	5090	5090	5090	0
21	20240405	191100	67724300	5090	5090	5090	5090	0
22	20240405	191000	67724300	5090	5090	5090	5090	0
23	20240405	190900	67724300	5090	5090	5090	5090	0
24	20240405	190800	67724300	5090	5090	5090	5090	0
25	20240405	190700	67724300	5090	5090	5090	5090	0
26	20240405	190600	67724300	5090	5090	5090	5090	0
27	20240405	190500	67724300	5090	5090	5090	5090	0
28	20240405	190400	67724300	5090	5090	5090	5090	0
29	20240405	190300	67724300	5090	5090	5090	5090	0
30	20240405	190200	67724300	5090	5090	5090	5090	0
31	20240405	190100	67724300	5090	5090	5090	5090	0
32	20240405	190000	67724300	5090	5090	5090	5090	349
33	20240405	185900	67724300	5090	5090	5090	5090	0
34	20240405	185800	67724300	5090	5090	5090	5090	0
35	20240405	185700	67724300	5090	5090	5090	5090	0
36	20240405	185600	67724300	5090	5090	5090	5090	0
37	20240405	185500	67724300	5090	5090	5090	5090	0
38	20240405	185400	67724300	5090	5090	5090	5090	0
39	20240405	185300	67724300	5090	5090	5090	5090	0
40	20240405	185200	67724300	5090	5090	5090	5090	0
41	20240405	185100	67724300	5090	5090	5090	5090	0
42	20240405	185000	67724300	5090	5090	5090	5090	0
43	20240405	184900	67724300	5090	5090	5090	5090	0
44	20240405	184800	67724300	5090	5090	5090	5090	0
45	20240405	184700	67724300	5090	5090	5090	5090	0
46	20240405	184600	67724300	5090	5090	5090	5090	0
47	20240405	184500	67724300	5090	5090	5090	5090	0
48	20240405	184400	67724300	5090	5090	5090	5090	0
49	20240405	184300	67724300	5090	5090	5090	5090	0
50	20240405	184200	67724300	5090	5090	5090	5090	0
51	20240405	184100	67724300	5090	5090	5090	5090	0
52	20240405	184000	67724300	5090	5090	5090	5090	0
53	20240405	183900	67724300	5090	5090	5090	5090	0
54	20240405	183800	67724300	5090	5090	5090	5090	0
55	20240405	183700	67724300	5090	5090	5090	5090	0
56	20240405	183600	67724300	5090	5090	5090	5090	0
57	20240405	183500	67724300	5090	5090	5090	5090	0
58	20240405	183400	67724300	5090	5090	5090	5090	0
59	20240405	183300	67724300	5090	5090	5090	5090	0
60	20240405	183200	67724300	5090	5090	5090	5090	0
61	20240405	183100	67724300	5090	5090	5090	5090	0
62	20240405	183000	67724300	5090	5090	5090	5090	349
63	20240405	182900	67724300	5090	5090	5090	5090	0
64	20240405	182800	67724300	5090	5090	5090	5090	0
65	20240405	182700	67724300	5090	5090	5090	5090	0
66	20240405	182600	67724300	5090	5090	5090	5090	0
67	20240405	182500	67724300	5090	5090	5090	5090	0
68	20240405	182400	67724300	5090	5090	5090	5090	0
69	20240405	182300	67724300	5090	5090	5090	5090	0
70	20240405	182200	67724300	5090	5090	5090	5090	0
71	20240405	182100	67724300	5090	5090	5090	5090	0
72	20240405	182000	67724300	5090	5090	5090	5090	0
73	20240405	181900	67724300	5090	5090	5090	5090	0
74	20240405	181800	67724300	5090	5090	5090	5090	0
75	20240405	181700	67724300	5090	5090	5090	5090	0
76	20240405	181600	67724300	5090	5090	5090	5090	0
77	20240405	181500	67724300	5090	5090	5090	5090	0
78	20240405	181400	67724300	5090	5090	5090	5090	0
79	20240405	181300	67724300	5090	5090	5090	5090	0
80	20240405	181200	67724300	5090	5090	5090	5090	0
81	20240405	181100	67724300	5090	5090	5090	5090	0
82	20240405	181000	67724300	5090	5090	5090	5090	0
83	20240405	180900	67724300	5090	5090	5090	5090	0
84	20240405	180800	67724300	5090	5090	5090	5090	0
85	20240405	180700	67724300	5090	5090	5090	5090	0
86	20240405	180600	67724300	5090	5090	5090	5090	0
87	20240405	180500	67724300	5090	5090	5090	5090	0
88	20240405	180400	67724300	5090	5090	5090	5090	0
89	20240405	180300	67724300	5090	5090	5090	5090	0
90	20240405	180200	67724300	5090	5090	5090	5090	0
91	20240405	180100	67724300	5090	5090	5090	5090	0
92	20240405	180000	67724300	5090	5090	5090	5090	349
93	20240405	175900	67724300	5090	5090	5090	5090	0
94	20240405	175800	67724300	5090	5090	5090	5090	0
95	20240405	175700	67724300	5090	5090	5090	5090	0
96	20240405	175600	67724300	5090	5090	5090	5090	0
97	20240405	175500	67724300	5090	5090	5090	5090	0
98	20240405	175400	67724300	5090	5090	5090	5090	0
99	20240405	175300	67724300	5090	5090	5090	5090	0
100	20240405	175200	67724300	5090	5090	5090	5090	0
101	20240405	175100	67724300	5090	5090	5090	5090	0
102	20240405	175000	67724300	5090	5090	5090	5090	0
103	20240405	174900	67724300	5090	5090	5090	5090	0
104	20240405	174800	67724300	5090	5090	5090	5090	0
105	20240405	174700	67724300	5090	5090	5090	5090	0
106	20240405	174600	67724300	5090	5090	5090	5090	0
107	20240405	174500	67724300	5090	5090	5090	5090	0
108	20240405	174400	67724300	5090	5090	5090	5090	0
109	20240405	174300	67724300	5090	5090	5090	5090	0
110	20240405	174200	67724300	5090	5090	5090	5090	0
111	20240405	174100	67724300	5090	5090	5090	5090	0
112	20240405	174000	67724300	5090	5090	5090	5090	0
113	20240405	173900	67724300	5090	5090	5090	5090	0
114	20240405	173800	67724300	5090	5090	5090	5090	0
115	20240405	173700	67724300	5090	5090	5090	5090	0
116	20240405	173600	67724300	5090	5090	5090	5090	0
117	20240405	173500	67724300	5090	5090	5090	5090	0
118	20240405	173400	67724300	5090	5090	5090	5090	0
119	20240405	173300	67724300	5090	5090	5090	5090	0
120	20240405	173200	67724300	5090	5090	5090	5090	0
121	20240405	173100	67724300	5090	5090	5090	5090	0
122	20240405	173000	67724300	5090	5090	5090	5090	349
123	20240405	172900	67724300	5090	5090	5090	5090	0
124	20240405	172800	67724300	5090	5090	5090	5090	0
125	20240405	172700	67724300	5090	5090	5090	5090	0
126	20240405	172600	67724300	5090	5090	5090	5090	0
127	20240405	172500	67724300	5090	5090	5090	5090	0
128	20240405	172400	67724300	5090	5090	5090	5090	0
129	20240405	172300	67724300	5090	5090	5090	5090	0
130	20240405	172200	67724300	5090	5090	5090	5090	0
131	20240405	172100	67724300	5090	5090	5090	5090	0
132	20240405	172000	67724300	5090	5090	5090	5090	0
133	20240405	171900	67724300	5090	5090	5090	5090	0
134	20240405	171800	67724300	5090	5090	5090	5090	0
135	20240405	171700	67724300	5090	5090	5090	5090	0
136	20240405	171600	67724300	5090	5090	5090	5090	0
137	20240405	171500	67724300	5090	5090	5090	5090	0
138	20240405	171400	67724300	5090	5090	5090	5090	0
139	20240405	171300	67724300	5090	5090	5090	5090	0
140	20240405	171200	67724300	5090	5090	5090	5090	0
141	20240405	171100	67724300	5090	5090	5090	5090	0
142	20240405	171000	67724300	5090	5090	5090	5090	0
143	20240405	170900	67724300	5090	5090	5090	5090	0
144	20240405	170800	67724300	5090	5090	5090	5090	0
145	20240405	170700	67724300	5090	5090	5090	5090	0
146	20240405	170600	67724300	5090	5090	5090	5090	0
147	20240405	170500	67724300	5090	5090	5090	5090	0
148	20240405	170400	67724300	5090	5090	5090	5090	0
149	20240405	170300	67724300	5090	5090	5090	5090	0
150	20240405	170200	67724300	5090	5090	5090	5090	0
151	20240405	170100	67724300	5090	5090	5090	5090	0
152	20240405	170000	67724300	5090	5090	5090	5090	349
153	20240405	165900	67724300	5090	5090	5090	5090	0
154	20240405	165800	67724300	5090	5090	5090	5090	0
155	20240405	165700	67724300	5090	5090	5090	5090	0
156	20240405	165600	67724300	5090	5090	5090	5090	0
157	20240405	165500	67724300	5090	5090	5090	5090	0
158	20240405	165400	67724300	5090	5090	5090	5090	0
159	20240405	165300	67724300	5090	5090	5090	5090	0
160	20240405	165200	67724300	5090	5090	5090	5090	0
161	20240405	165100	67724300	5090	5090	5090	5090	0
162	20240405	165000	67724300	5090	5090	5090	5090	0
163	20240405	164900	67724300	5090	5090	5090	5090	0
164	20240405	164800	67724300	5090	5090	5090	5090	0
165	20240405	164700	67724300	5090	5090	5090	5090	0
166	20240405	164600	67724300	5090	5090	5090	5090	0
167	20240405	164500	67724300	5090	5090	5090	5090	0
168	20240405	164400	67724300	5090	5090	5090	5090	0
169	20240405	164300	67724300	5090	5090	5090	5090	0
170	20240405	164200	67724300	5090	5090	5090	5090	0
171	20240405	164100	67724300	5090	5090	5090	5090	0
172	20240405	164000	67724300	5090	5090	5090	5090	0
173	20240405	163900	67724300	5090	5090	5090	5090	0
174	20240405	163800	67724300	5090	5090	5090	5090	0
175	20240405	163700	67724300	5090	5090	5090	5090	0
176	20240405	163600	67724300	5090	5090	5090	5090	0
177	20240405	163500	67724300	5090	5090	5090	5090	0
178	20240405	163400	67724300	5090	5090	5090	5090	0
179	20240405	163300	67724300	5090	5090	5090	5090	0
180	20240405	163200	67724300	5090	5090	5090	5090	0
181	20240405	163100	67724300	5090	5090	5090	5090	0
182	20240405	163000	67724300	5090	5090	5090	5090	349
183	20240405	162900	67724300	5090	5090	5090	5090	0
184	20240405	162800	67724300	5090	5090	5090	5090	0
185	20240405	162700	67724300	5090	5090	5090	5090	0
186	20240405	162600	67724300	5090	5090	5090	5090	0
187	20240405	162500	67724300	5090	5090	5090	5090	0
188	20240405	162400	67724300	5090	5090	5090	5090	0
189	20240405	162300	67724300	5090	5090	5090	5090	0
190	20240405	162200	67724300	5090	5090	5090	5090	0
191	20240405	162100	67724300	5090	5090	5090	5090	0
192	20240405	162000	67724300	5090	5090	5090	5090	0
193	20240405	161900	67724300	5090	5090	5090	5090	0
194	20240405	161800	67724300	5090	5090	5090	5090	0
195	20240405	161700	67724300	5090	5090	5090	5090	0
196	20240405	161600	67724300	5090	5090	5090	5090	0
197	20240405	161500	67724300	5090	5090	5090	5090	0
198	20240405	161400	67724300	5090	5090	5090	5090	0
199	20240405	161300	67724300	5090	5090	5090	5090	0
200	20240405	161200	67724300	5090	5090	5090	5090	0
201	20240405	161100	67724300	5090	5090	5090	5090	0
202	20240405	161000	67724300	5090	5090	5090	5090	0
203	20240405	160900	67724300	5090	5090	5090	5090	0
204	20240405	160800	67724300	5090	5090	5090	5090	0
205	20240405	160700	67724300	5090	5090	5090	5090	0
206	20240405	160600	67724300	5090	5090	5090	5090	0
207	20240405	160500	67724300	5090	5090	5090	5090	0
208	20240405	160400	67724300	5090	5090	5090	5090	0
209	20240405	160300	67724300	5090	5090	5090	5090	0
210	20240405	160200	67724300	5090	5090	5090	5090	0
211	20240405	160100	67724300	5090	5090	5090	5090	0
212	20240405	160000	67724300	5090	5090	5090	5090	349
213	20240405	155900	67724300	5090	5090	5090	5090	0
214	20240405	155800	67724300	5090	5090	5090	5090	0
215	20240405	155700	67724300	5090	5090	5090	5090	0
216	20240405	155600	67724300	5090	5090	5090	5090	0
217	20240405	155500	67724300	5090	5090	5090	5090	0
218	20240405	155400	67724300	5090	5090	5090	5090	0
219	20240405	155300	67724300	5090	5090	5090	5090	0
220	20240405	155200	67724300	5090	5090	5090	5090	0
221	20240405	155100	67724300	5090	5090	5090	5090	0
222	20240405	155000	67724300	5090	5090	5090	5090	0
223	20240405	154900	67724300	5090	5090	5090	5090	0
224	20240405	154800	67724300	5090	5090	5090	5090	0
225	20240405	154700	67724300	5090	5090	5090	5090	0
226	20240405	154600	67724300	5090	5090	5090	5090	0
227	20240405	154500	67724300	5090	5090	5090	5090	0
228	20240405	154400	67724300	5090	5090	5090	5090	0
229	20240405	154300	67724300	5090	5090	5090	5090	0
230	20240405	154200	67724300	5090	5090	5090	5090	0
231	20240405	154100	67724300	5090	5090	5090	5090	0
232	20240405	154000	67724300	5090	5090	5090	5090	0
233	20240405	153900	67724300	5090	5090	5090	5090	0
234	20240405	153800	67724300	5090	5090	5090	5090	0
235	20240405	153700	67724300	5090	5090	5090	5090	0
236	20240405	153600	67724300	5090	5090	5090	5090	0
237	20240405	153500	67724300	5090	5090	5090	5090	0
238	20240405	153400	67724300	5090	5090	5090	5090	0
239	20240405	153300	67724300	5090	5090	5090	5090	0
240	20240405	153200	67724300	5090	5090	5090	5090	0
241	20240405	153100	67724300	5090	5090	5090	5090	0
242	20240405	153000	67724300	5090	5090	5090	5090	698
243	20240405	152900	65947890	5060	5060	5060	5060	0
244	20240405	152800	65947890	5060	5060	5060	5060	0
245	20240405	152700	65947890	5060	5060	5060	5060	0
246	20240405	152600	65947890	5060	5060	5060	5060	0
247	20240405	152500	65947890	5060	5060	5060	5060	0
248	20240405	152400	65947890	5060	5060	5060	5060	0
249	20240405	152300	65947890	5060	5060	5060	5060	0
250	20240405	152200	65947890	5060	5060	5060	5060	0
251	20240405	152100	65947890	5060	5060	5060	5060	0
252	20240405	152000	65947890	5060	5060	5060	5060	0
253	20240405	151900	65947890	5060	5070	5070	5050	2865
254	20240405	151800	51462130	5120	5120	5120	5120	0
255	20240405	151700	51462130	5120	5080	5120	5080	402
256	20240405	151600	49419890	5080	5080	5080	5080	352
257	20240405	151500	47631730	5080	5080	5080	5080	452
258	20240405	151400	45335570	5080	5080	5080	5080	0
259	20240405	151300	45335570	5080	5080	5080	5080	0
260	20240405	151200	45335570	5080	5080	5080	5080	30
261	20240405	151100	45183170	5070	5070	5070	5070	0
262	20240405	151000	45183170	5070	5070	5070	5070	0
263	20240405	150900	45183170	5070	5070	5070	5070	43
264	20240405	150800	44965160	5090	5090	5090	5090	0
265	20240405	150700	44965160	5090	5090	5090	5090	0
266	20240405	150600	44965160	5090	5090	5090	5090	3
267	20240405	150500	44949890	5090	5110	5110	5090	4
268	20240405	150400	44929500	5070	5070	5070	5070	0
269	20240405	150300	44929500	5070	5070	5070	5070	0
270	20240405	150200	44929500	5070	5070	5070	5070	20
271	20240405	150100	44828100	5110	5110	5110	5110	1
272	20240405	150000	44822990	5070	5100	5110	5070	656
273	20240405	145900	41495220	5100	5100	5100	5100	180
274	20240405	145800	40577220	5100	5080	5100	5080	196
275	20240405	145700	39580930	5080	5080	5080	5080	150
276	20240405	145600	38818930	5080	5070	5080	5070	791
277	20240405	145500	34807760	5070	5070	5070	5070	2
278	20240405	145400	34797620	5060	5060	5060	5060	0
279	20240405	145300	34797620	5060	5060	5060	5060	0
280	20240405	145200	34797620	5060	5060	5060	5060	0
281	20240405	145100	34797620	5060	5060	5060	5060	0
282	20240405	145000	34797620	5060	5060	5060	5060	0
283	20240405	144900	34797620	5060	5060	5060	5060	0
284	20240405	144800	34797620	5060	5060	5060	5060	0
285	20240405	144700	34797620	5060	5060	5060	5060	0
286	20240405	144600	34797620	5060	5060	5060	5060	0
287	20240405	144500	34797620	5060	5060	5060	5060	0
288	20240405	144400	34797620	5060	5060	5060	5060	0
289	20240405	144300	34797620	5060	5060	5060	5060	0
290	20240405	144200	34797620	5060	5060	5060	5060	0
291	20240405	144100	34797620	5060	5060	5060	5060	0
292	20240405	144000	34797620	5060	5060	5060	5060	0
293	20240405	143900	34797620	5060	5060	5060	5060	15
294	20240405	143800	34721720	5060	5060	5060	5060	0
295	20240405	143700	34721720	5060	5060	5060	5060	0
296	20240405	143600	34721720	5060	5060	5060	5060	0
297	20240405	143500	34721720	5060	5060	5060	5060	0
298	20240405	143400	34721720	5060	5060	5060	5060	0
299	20240405	143300	34721720	5060	5060	5060	5060	0
300	20240405	143200	34721720	5060	5060	5060	5060	0
301	20240405	143100	34721720	5060	5060	5060	5060	0
302	20240405	143000	34721720	5060	5060	5060	5060	0
303	20240405	142900	34721720	5060	5060	5060	5060	0
304	20240405	142800	34721720	5060	5060	5060	5060	1
305	20240405	142700	34716660	5060	5060	5060	5060	0
306	20240405	142600	34716660	5060	5060	5060	5060	0
307	20240405	142500	34716660	5060	5060	5060	5060	1
308	20240405	142400	34711600	5060	5060	5060	5060	0
309	20240405	142300	34711600	5060	5060	5060	5060	0
310	20240405	142200	34711600	5060	5060	5060	5060	0
311	20240405	142100	34711600	5060	5060	5060	5060	1
312	20240405	142000	34706540	5070	5070	5070	5070	0
313	20240405	141900	34706540	5070	5070	5070	5070	0
314	20240405	141800	34706540	5070	5070	5070	5070	0
315	20240405	141700	34706540	5070	5070	5070	5070	0
316	20240405	141600	34706540	5070	5070	5070	5070	0
317	20240405	141500	34706540	5070	5070	5070	5070	0
318	20240405	141400	34706540	5070	5070	5070	5070	0
319	20240405	141300	34706540	5070	5070	5070	5070	0
320	20240405	141200	34706540	5070	5070	5070	5070	0
321	20240405	141100	34706540	5070	5070	5070	5070	0
322	20240405	141000	34706540	5070	5070	5070	5070	0
323	20240405	140900	34706540	5070	5070	5070	5070	0
324	20240405	140800	34706540	5070	5070	5070	5070	0
325	20240405	140700	34706540	5070	5070	5070	5070	0
326	20240405	140600	34706540	5070	5070	5070	5070	4
327	20240405	140500	34686260	5070	5070	5070	5070	0
328	20240405	140400	34686260	5070	5050	5070	5050	388
329	20240405	140300	32726800	5050	5050	5050	5050	0
330	20240405	140200	32726800	5050	5050	5050	5050	646
331	20240405	140100	29464500	5050	5050	5050	5050	0
332	20240405	140000	29464500	5050	5050	5050	5050	0
333	20240405	135900	29464500	5050	5050	5050	5050	0
334	20240405	135800	29464500	5050	5050	5050	5050	0
335	20240405	135700	29464500	5050	5050	5050	5050	0
336	20240405	135600	29464500	5050	5050	5050	5050	0
337	20240405	135500	29464500	5050	5050	5050	5050	0
338	20240405	135400	29464500	5050	5050	5050	5050	0
339	20240405	135300	29464500	5050	5050	5050	5050	0
340	20240405	135200	29464500	5050	5050	5050	5050	0
341	20240405	135100	29464500	5050	5050	5050	5050	0
342	20240405	135000	29464500	5050	5050	5050	5050	10
343	20240405	134900	29414000	5040	5040	5040	5040	0
344	20240405	134800	29414000	5040	5040	5040	5040	0
345	20240405	134700	29414000	5040	5040	5040	5040	0
346	20240405	134600	29414000	5040	5040	5040	5040	0
347	20240405	134500	29414000	5040	5040	5040	5040	0
348	20240405	134400	29414000	5040	5040	5040	5040	0
349	20240405	134300	29414000	5040	5040	5040	5040	1
350	20240405	134200	29408960	5040	5040	5040	5040	100
351	20240405	134100	28904960	5040	5040	5040	5040	0
352	20240405	134000	28904960	5040	5040	5040	5040	0
353	20240405	133900	28904960	5040	5040	5040	5040	0
354	20240405	133800	28904960	5040	5040	5040	5040	0
355	20240405	133700	28904960	5040	5040	5040	5040	0
356	20240405	133600	28904960	5040	5040	5040	5040	0
357	20240405	133500	28904960	5040	5040	5040	5040	0
358	20240405	133400	28904960	5040	5040	5040	5040	2
359	20240405	133300	28894880	5050	5050	5050	5050	0
360	20240405	133200	28894880	5050	5050	5050	5050	0
361	20240405	133100	28894880	5050	5050	5050	5050	0
362	20240405	133000	28894880	5050	5050	5050	5050	0
363	20240405	132900	28894880	5050	5050	5050	5050	0
364	20240405	132800	28894880	5050	5050	5050	5050	0
365	20240405	132700	28894880	5050	5050	5050	5050	0
366	20240405	132600	28894880	5050	5050	5050	5050	0
367	20240405	132500	28894880	5050	5050	5050	5050	0
368	20240405	132400	28894880	5050	5050	5050	5050	0
369	20240405	132300	28894880	5050	5050	5050	5050	0
370	20240405	132200	28894880	5050	5050	5050	5050	0
371	20240405	132100	28894880	5050	5050	5050	5050	1
372	20240405	132000	28889830	5050	5050	5050	5050	0
373	20240405	131900	28889830	5050	5050	5050	5050	2
374	20240405	131800	28879730	5030	5030	5030	5030	0
375	20240405	131700	28879730	5030	5030	5030	5030	0
376	20240405	131600	28879730	5030	5030	5030	5030	0
377	20240405	131500	28879730	5030	5030	5030	5030	0
378	20240405	131400	28879730	5030	5030	5030	5030	0
379	20240405	131300	28879730	5030	5030	5030	5030	2
380	20240405	131200	28869670	5050	5050	5050	5050	0
381	20240405	131100	28869670	5050	5050	5050	5050	0
382	20240405	131000	28869670	5050	5050	5050	5050	0
383	20240405	130900	28869670	5050	5050	5050	5050	0
384	20240405	130800	28869670	5050	5050	5050	5050	0
385	20240405	130700	28869670	5050	5040	5050	5040	48
386	20240405	130600	28627720	5040	5040	5040	5040	0
387	20240405	130500	28627720	5040	5040	5040	5040	0
388	20240405	130400	28627720	5040	5040	5040	5040	0
389	20240405	130300	28627720	5040	5040	5040	5040	0
390	20240405	130200	28627720	5040	5040	5040	5040	0
391	20240405	130100	28627720	5040	5040	5040	5040	0
392	20240405	130000	28627720	5040	5040	5040	5040	0
393	20240405	125900	28627720	5040	5040	5040	5040	0
394	20240405	125800	28627720	5040	5040	5040	5040	0
395	20240405	125700	28627720	5040	5040	5040	5040	200
396	20240405	125600	27619720	5040	5040	5040	5040	100
397	20240405	125500	27115720	5050	5050	5050	5050	0
398	20240405	125400	27115720	5050	5050	5050	5050	0
399	20240405	125300	27115720	5050	5050	5050	5050	0
400	20240405	125200	27115720	5050	5050	5050	5050	0
401	20240405	125100	27115720	5050	5050	5050	5050	2
402	20240405	125000	27105620	5040	5040	5040	5040	0
403	20240405	124900	27105620	5040	5040	5040	5040	0
404	20240405	124800	27105620	5040	5040	5040	5040	0
405	20240405	124700	27105620	5040	5040	5040	5040	0
406	20240405	124600	27105620	5040	5040	5040	5040	0
407	20240405	124500	27105620	5040	5040	5040	5040	0
408	20240405	124400	27105620	5040	5040	5040	5040	2
409	20240405	124300	27095540	5040	5040	5040	5040	0
410	20240405	124200	27095540	5040	5040	5040	5040	0
411	20240405	124100	27095540	5040	5040	5040	5040	0
412	20240405	124000	27095540	5040	5040	5040	5040	0
413	20240405	123900	27095540	5040	5040	5040	5040	0
414	20240405	123800	27095540	5040	5040	5040	5040	0
415	20240405	123700	27095540	5040	5040	5040	5040	0
416	20240405	123600	27095540	5040	5040	5040	5040	0
417	20240405	123500	27095540	5040	5040	5040	5040	0
418	20240405	123400	27095540	5040	5040	5040	5040	0
419	20240405	123300	27095540	5040	5040	5040	5040	0
420	20240405	123200	27095540	5040	5040	5040	5040	78
421	20240405	123100	26702420	5040	5040	5040	5040	0
422	20240405	123000	26702420	5040	5040	5040	5040	0
423	20240405	122900	26702420	5040	5040	5040	5040	0
424	20240405	122800	26702420	5040	5040	5040	5040	0
425	20240405	122700	26702420	5040	5040	5040	5040	0
426	20240405	122600	26702420	5040	5040	5040	5040	0
427	20240405	122500	26702420	5040	5040	5040	5040	0
428	20240405	122400	26702420	5040	5040	5040	5040	0
429	20240405	122300	26702420	5040	5040	5040	5040	0
430	20240405	122200	26702420	5040	5040	5040	5040	0
431	20240405	122100	26702420	5040	5040	5040	5040	0
432	20240405	122000	26702420	5040	5040	5040	5040	0
433	20240405	121900	26702420	5040	5040	5040	5040	0
434	20240405	121800	26702420	5040	5040	5040	5040	0
435	20240405	121700	26702420	5040	5040	5040	5040	0
436	20240405	121600	26702420	5040	5040	5040	5040	0
437	20240405	121500	26702420	5040	5040	5040	5040	0
438	20240405	121400	26702420	5040	5040	5040	5040	0
439	20240405	121300	26702420	5040	5040	5040	5040	0
440	20240405	121200	26702420	5040	5040	5040	5040	0
441	20240405	121100	26702420	5040	5040	5040	5040	100
442	20240405	121000	26198420	5040	5040	5040	5040	0
443	20240405	120900	26198420	5040	5040	5040	5040	0
444	20240405	120800	26198420	5040	5040	5040	5040	0
445	20240405	120700	26198420	5040	5040	5040	5040	0
446	20240405	120600	26198420	5040	5040	5040	5040	0
447	20240405	120500	26198420	5040	5040	5040	5040	1
448	20240405	120400	26193380	5010	5010	5010	5010	0
449	20240405	120300	26193380	5010	5010	5010	5010	0
450	20240405	120200	26193380	5010	5040	5040	5010	1463
451	20240405	120100	18838520	5040	5040	5040	5040	0
452	20240405	120000	18838520	5040	5040	5040	5040	0
453	20240405	115900	18838520	5040	5040	5040	5040	62
454	20240405	115800	18526040	5040	5040	5040	5040	0
455	20240405	115700	18526040	5040	5040	5040	5040	97
456	20240405	115600	18037160	5040	5040	5040	5040	0
457	20240405	115500	18037160	5040	5040	5040	5040	1
458	20240405	115400	18032120	5050	5050	5050	5050	1
459	20240405	115300	18027070	5070	5070	5070	5070	0
460	20240405	115200	18027070	5070	5070	5070	5070	0
461	20240405	115100	18027070	5070	5070	5070	5070	0
462	20240405	115000	18027070	5070	5070	5070	5070	0
463	20240405	114900	18027070	5070	5070	5070	5070	0
464	20240405	114800	18027070	5070	5070	5070	5070	10
465	20240405	114700	17976370	5070	5070	5070	5070	0
466	20240405	114600	17976370	5070	5070	5070	5070	0
467	20240405	114500	17976370	5070	5050	5070	5050	27
468	20240405	114400	17839970	5050	5050	5050	5050	200
469	20240405	114300	16829970	5060	5060	5060	5060	0
470	20240405	114200	16829970	5060	5060	5060	5060	0
471	20240405	114100	16829970	5060	5060	5060	5060	0
472	20240405	114000	16829970	5060	5060	5060	5060	0
473	20240405	113900	16829970	5060	5060	5060	5060	0
474	20240405	113800	16829970	5060	5060	5060	5060	0
475	20240405	113700	16829970	5060	5060	5060	5060	0
476	20240405	113600	16829970	5060	5060	5060	5060	0
477	20240405	113500	16829970	5060	5060	5060	5060	0
478	20240405	113400	16829970	5060	5060	5060	5060	0
479	20240405	113300	16829970	5060	5060	5060	5060	0
480	20240405	113200	16829970	5060	5060	5060	5060	250
481	20240405	113100	15564970	5050	5050	5050	5050	0
482	20240405	113000	15564970	5050	5050	5050	5050	0
483	20240405	112900	15564970	5050	5050	5050	5050	0
484	20240405	112800	15564970	5050	5050	5050	5050	0
485	20240405	112700	15564970	5050	5050	5050	5050	0
486	20240405	112600	15564970	5050	5050	5050	5050	0
487	20240405	112500	15564970	5050	5050	5050	5050	0
488	20240405	112400	15564970	5050	5050	5050	5050	0
489	20240405	112300	15564970	5050	5050	5050	5050	0
490	20240405	112200	15564970	5050	5050	5050	5050	0
491	20240405	112100	15564970	5050	5050	5050	5050	0
492	20240405	112000	15564970	5050	5050	5050	5050	0
493	20240405	111900	15564970	5050	5050	5050	5050	0
494	20240405	111800	15564970	5050	5050	5050	5050	0
495	20240405	111700	15564970	5050	5050	5050	5050	0
496	20240405	111600	15564970	5050	5070	5070	5050	33
497	20240405	111500	15398300	5050	5050	5050	5050	0
498	20240405	111400	15398300	5050	5050	5050	5050	0
499	20240405	111300	15398300	5050	5050	5050	5050	0
500	20240405	111200	15398300	5050	5050	5050	5050	0
501	20240405	111100	15398300	5050	5050	5050	5050	519
502	20240405	111000	12777350	5050	5050	5050	5050	0
503	20240405	110900	12777350	5050	5050	5050	5050	0
504	20240405	110800	12777350	5050	5050	5050	5050	0
505	20240405	110700	12777350	5050	5050	5050	5050	1
506	20240405	110600	12772300	5050	5050	5050	5050	0
507	20240405	110500	12772300	5050	5050	5050	5050	0
508	20240405	110400	12772300	5050	5050	5050	5050	28
509	20240405	110300	12630900	5040	5040	5040	5040	0
510	20240405	110200	12630900	5040	5040	5040	5040	0
511	20240405	110100	12630900	5040	5040	5040	5040	29
512	20240405	110000	12484740	5050	5050	5050	5050	10
513	20240405	105900	12434240	5070	5070	5070	5070	0
514	20240405	105800	12434240	5070	5070	5070	5070	50
515	20240405	105700	12180740	5040	5040	5040	5040	0
516	20240405	105600	12180740	5040	5040	5040	5040	0
517	20240405	105500	12180740	5040	5040	5040	5040	0
518	20240405	105400	12180740	5040	5040	5040	5040	0
519	20240405	105300	12180740	5040	5040	5040	5040	0
520	20240405	105200	12180740	5040	5040	5040	5040	0
521	20240405	105100	12180740	5040	5040	5040	5040	0
522	20240405	105000	12180740	5040	5040	5040	5040	0
523	20240405	104900	12180740	5040	5040	5040	5040	230
524	20240405	104800	11021540	5040	5040	5040	5040	0
525	20240405	104700	11021540	5040	5040	5040	5040	0
526	20240405	104600	11021540	5040	5040	5040	5040	0
527	20240405	104500	11021540	5040	5040	5040	5040	0
528	20240405	104400	11021540	5040	5040	5040	5040	0
529	20240405	104300	11021540	5040	5040	5040	5040	0
530	20240405	104200	11021540	5040	5040	5040	5040	0
531	20240405	104100	11021540	5040	5040	5040	5040	82
532	20240405	104000	10608260	5050	5050	5050	5050	0
533	20240405	103900	10608260	5050	5050	5050	5050	5
534	20240405	103800	10583010	5060	5060	5070	5060	11
535	20240405	103700	10527340	5070	5070	5070	5070	0
536	20240405	103600	10527340	5070	5070	5070	5070	0
537	20240405	103500	10527340	5070	5070	5070	5070	0
538	20240405	103400	10527340	5070	5070	5070	5070	0
539	20240405	103300	10527340	5070	5070	5070	5070	0
540	20240405	103200	10527340	5070	5070	5070	5070	0
541	20240405	103100	10527340	5070	5070	5070	5070	0
542	20240405	103000	10527340	5070	5070	5070	5070	0
543	20240405	102900	10527340	5070	5070	5070	5070	1
544	20240405	102800	10522270	5050	5050	5050	5050	0
545	20240405	102700	10522270	5050	5050	5050	5050	0
546	20240405	102600	10522270	5050	5050	5050	5050	0
547	20240405	102500	10522270	5050	5050	5050	5050	0
548	20240405	102400	10522270	5050	5050	5050	5050	0
549	20240405	102300	10522270	5050	5050	5050	5050	0
550	20240405	102200	10522270	5050	5050	5050	5050	0
551	20240405	102100	10522270	5050	5050	5050	5050	0
552	20240405	102000	10522270	5050	5050	5050	5050	0
553	20240405	101900	10522270	5050	5050	5050	5050	1
554	20240405	101800	10517220	5050	5050	5050	5050	1
555	20240405	101700	10512170	5060	5060	5060	5060	0
556	20240405	101600	10512170	5060	5060	5060	5060	0
557	20240405	101500	10512170	5060	5060	5060	5060	0
558	20240405	101400	10512170	5060	5060	5060	5060	0
559	20240405	101300	10512170	5060	5060	5060	5060	0
560	20240405	101200	10512170	5060	5060	5060	5060	0
561	20240405	101100	10512170	5060	5060	5060	5060	0
562	20240405	101000	10512170	5060	5060	5060	5060	0
563	20240405	100900	10512170	5060	5060	5060	5060	0
564	20240405	100800	10512170	5060	5060	5060	5060	0
565	20240405	100700	10512170	5060	5060	5060	5060	0
566	20240405	100600	10512170	5060	5060	5060	5060	0
567	20240405	100500	10512170	5060	5060	5060	5060	0
568	20240405	100400	10512170	5060	5060	5060	5060	1
569	20240405	100300	10507110	5060	5060	5060	5060	123
570	20240405	100200	9884730	5060	5060	5060	5060	275
571	20240405	100100	8493230	5030	5030	5030	5030	0
572	20240405	100000	8493230	5030	5030	5030	5030	10
573	20240405	095900	8442930	5040	5040	5040	5040	0
574	20240405	095800	8442930	5040	5040	5040	5040	90
575	20240405	095700	7989330	5030	5030	5030	5030	100
576	20240405	095600	7486330	5030	5030	5030	5030	0
577	20240405	095500	7486330	5030	5030	5030	5030	0
578	20240405	095400	7486330	5030	5030	5030	5030	200
579	20240405	095300	6480330	5030	5030	5030	5030	100
580	20240405	095200	5977330	5030	5030	5030	5030	0
581	20240405	095100	5977330	5030	5030	5030	5030	0
582	20240405	095000	5977330	5030	5030	5030	5030	0
583	20240405	094900	5977330	5030	5030	5030	5030	309
584	20240405	094800	4423060	5030	5030	5030	5030	0
585	20240405	094700	4423060	5030	5040	5040	5030	319
586	20240405	094600	2816550	5060	5060	5060	5060	0
587	20240405	094500	2816550	5060	5060	5060	5060	0
588	20240405	094400	2816550	5060	5060	5060	5060	0
589	20240405	094300	2816550	5060	5060	5060	5060	0
590	20240405	094200	2816550	5060	5060	5060	5060	0
591	20240405	094100	2816550	5060	5060	5060	5060	0
592	20240405	094000	2816550	5060	5060	5060	5060	1
593	20240405	093900	2811490	5060	5060	5060	5060	0
594	20240405	093800	2811490	5060	5060	5060	5060	0
595	20240405	093700	2811490	5060	5060	5060	5060	0
596	20240405	093600	2811490	5060	5060	5060	5060	28
597	20240405	093500	2669810	5060	5060	5060	5060	0
598	20240405	093400	2669810	5060	5060	5060	5060	1
599	20240405	093300	2664750	5060	5060	5060	5060	0
600	20240405	093200	2664750	5060	5060	5060	5060	0
601	20240405	093100	2664750	5060	5060	5060	5060	0
602	20240405	093000	2664750	5060	5060	5060	5060	0
603	20240405	092900	2664750	5060	5040	5060	5040	5
604	20240405	092800	2639510	5040	5040	5040	5040	0
605	20240405	092700	2639510	5040	5040	5040	5040	0
606	20240405	092600	2639510	5040	5040	5040	5040	0
607	20240405	092500	2639510	5040	5040	5040	5040	12
608	20240405	092400	2579030	5040	5040	5040	5040	0
609	20240405	092300	2579030	5040	5040	5040	5040	0
610	20240405	092200	2579030	5040	5040	5040	5040	0
611	20240405	092100	2579030	5040	5040	5040	5040	0
612	20240405	092000	2579030	5040	5040	5040	5040	0
613	20240405	091900	2579030	5040	5040	5040	5040	2
614	20240405	091800	2568950	5050	5050	5050	5050	0
615	20240405	091700	2568950	5050	5050	5050	5050	0
616	20240405	091600	2568950	5050	5050	5050	5050	0
617	20240405	091500	2568950	5050	5050	5050	5050	50
618	20240405	091400	2316450	5050	5050	5050	5050	0
619	20240405	091300	2316450	5050	5050	5050	5050	14
620	20240405	091200	2245750	5050	5050	5050	5050	0
621	20240405	091100	2245750	5050	5050	5050	5050	46
622	20240405	091000	2013450	5050	5050	5050	5050	80
623	20240405	090900	1609450	5070	5070	5070	5070	1
624	20240405	090800	1604380	5050	5050	5050	5050	0
625	20240405	090700	1604380	5050	5050	5050	5050	0
626	20240405	090600	1604380	5050	5050	5050	5050	66
627	20240405	090500	1271080	5050	5050	5050	5050	200
628	20240405	090400	261080	5030	5030	5030	5030	0
629	20240405	090300	261080	5030	5030	5030	5030	0
630	20240405	090200	261080	5030	5030	5030	5030	4
631	20240405	090100	240960	5020	5020	5020	5020	0
632	20240405	090000	240960	5020	5020	5020	5020	48