KissMeData/002100/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183600	135005380	9840	9840	9840	9840	162
3	20240423	183500	135005380	9840	9840	9840	9840	0
4	20240423	183400	135005380	9840	9840	9840	9840	0
5	20240423	183300	135005380	9840	9840	9840	9840	0
6	20240423	183200	135005380	9840	9840	9840	9840	0
7	20240423	183100	135005380	9840	9840	9840	9840	0
8	20240423	183000	135005380	9840	9840	9840	9840	0
9	20240423	182900	135005380	9840	9840	9840	9840	0
10	20240423	182800	135005380	9840	9840	9840	9840	0
11	20240423	182700	135005380	9840	9840	9840	9840	0
12	20240423	182600	135005380	9840	9840	9840	9840	0
13	20240423	182500	135005380	9840	9840	9840	9840	0
14	20240423	182400	135005380	9840	9840	9840	9840	0
15	20240423	182300	135005380	9840	9840	9840	9840	0
16	20240423	182200	135005380	9840	9840	9840	9840	0
17	20240423	182100	135005380	9840	9840	9840	9840	0
18	20240423	182000	135005380	9840	9840	9840	9840	0
19	20240423	181900	135005380	9840	9840	9840	9840	0
20	20240423	181800	135005380	9840	9840	9840	9840	0
21	20240423	181700	135005380	9840	9840	9840	9840	0
22	20240423	181600	135005380	9840	9840	9840	9840	0
23	20240423	181500	135005380	9840	9840	9840	9840	0
24	20240423	181400	135005380	9840	9840	9840	9840	0
25	20240423	181300	135005380	9840	9840	9840	9840	0
26	20240423	181200	135005380	9840	9840	9840	9840	0
27	20240423	181100	135005380	9840	9840	9840	9840	0
28	20240423	181000	135005380	9840	9840	9840	9840	0
29	20240423	180900	135005380	9840	9840	9840	9840	0
30	20240423	180800	135005380	9840	9840	9840	9840	0
31	20240423	180700	135005380	9840	9840	9840	9840	0
32	20240423	180600	135005380	9840	9840	9840	9840	162
33	20240423	180500	135005380	9840	9840	9840	9840	0
34	20240423	180400	135005380	9840	9840	9840	9840	0
35	20240423	180300	135005380	9840	9840	9840	9840	0
36	20240423	180200	135005380	9840	9840	9840	9840	0
37	20240423	180100	135005380	9840	9840	9840	9840	0
38	20240423	180000	135005380	9840	9840	9840	9840	0
39	20240423	175900	135005380	9840	9840	9840	9840	0
40	20240423	175800	135005380	9840	9840	9840	9840	0
41	20240423	175700	135005380	9840	9840	9840	9840	0
42	20240423	175600	135005380	9840	9840	9840	9840	0
43	20240423	175500	135005380	9840	9840	9840	9840	0
44	20240423	175400	135005380	9840	9840	9840	9840	0
45	20240423	175300	135005380	9840	9840	9840	9840	0
46	20240423	175200	135005380	9840	9840	9840	9840	0
47	20240423	175100	135005380	9840	9840	9840	9840	0
48	20240423	175000	135005380	9840	9840	9840	9840	0
49	20240423	174900	135005380	9840	9840	9840	9840	0
50	20240423	174800	135005380	9840	9840	9840	9840	0
51	20240423	174700	135005380	9840	9840	9840	9840	0
52	20240423	174600	135005380	9840	9840	9840	9840	0
53	20240423	174500	135005380	9840	9840	9840	9840	0
54	20240423	174400	135005380	9840	9840	9840	9840	0
55	20240423	174300	135005380	9840	9840	9840	9840	0
56	20240423	174200	135005380	9840	9840	9840	9840	0
57	20240423	174100	135005380	9840	9840	9840	9840	0
58	20240423	174000	135005380	9840	9840	9840	9840	0
59	20240423	173900	135005380	9840	9840	9840	9840	0
60	20240423	173800	135005380	9840	9840	9840	9840	0
61	20240423	173700	135005380	9840	9840	9840	9840	0
62	20240423	173600	135005380	9840	9840	9840	9840	162
63	20240423	173500	135005380	9840	9840	9840	9840	0
64	20240423	173400	135005380	9840	9840	9840	9840	0
65	20240423	173300	135005380	9840	9840	9840	9840	0
66	20240423	173200	135005380	9840	9840	9840	9840	0
67	20240423	173100	135005380	9840	9840	9840	9840	0
68	20240423	173000	135005380	9840	9840	9840	9840	0
69	20240423	172900	135005380	9840	9840	9840	9840	0
70	20240423	172800	135005380	9840	9840	9840	9840	0
71	20240423	172700	135005380	9840	9840	9840	9840	0
72	20240423	172600	135005380	9840	9840	9840	9840	0
73	20240423	172500	135005380	9840	9840	9840	9840	0
74	20240423	172400	135005380	9840	9840	9840	9840	0
75	20240423	172300	135005380	9840	9840	9840	9840	0
76	20240423	172200	135005380	9840	9840	9840	9840	0
77	20240423	172100	135005380	9840	9840	9840	9840	0
78	20240423	172000	135005380	9840	9840	9840	9840	0
79	20240423	171900	135005380	9840	9840	9840	9840	0
80	20240423	171800	135005380	9840	9840	9840	9840	0
81	20240423	171700	135005380	9840	9840	9840	9840	0
82	20240423	171600	135005380	9840	9840	9840	9840	0
83	20240423	171500	135005380	9840	9840	9840	9840	0
84	20240423	171400	135005380	9840	9840	9840	9840	0
85	20240423	171300	135005380	9840	9840	9840	9840	0
86	20240423	171200	135005380	9840	9840	9840	9840	0
87	20240423	171100	135005380	9840	9840	9840	9840	0
88	20240423	171000	135005380	9840	9840	9840	9840	0
89	20240423	170900	135005380	9840	9840	9840	9840	0
90	20240423	170800	135005380	9840	9840	9840	9840	0
91	20240423	170700	135005380	9840	9840	9840	9840	0
92	20240423	170600	135005380	9840	9840	9840	9840	162
93	20240423	170500	135005380	9840	9840	9840	9840	0
94	20240423	170400	135005380	9840	9840	9840	9840	0
95	20240423	170300	135005380	9840	9840	9840	9840	0
96	20240423	170200	135005380	9840	9840	9840	9840	0
97	20240423	170100	135005380	9840	9840	9840	9840	0
98	20240423	170000	135005380	9840	9840	9840	9840	0
99	20240423	165900	135005380	9840	9840	9840	9840	0
100	20240423	165800	135005380	9840	9840	9840	9840	0
101	20240423	165700	135005380	9840	9840	9840	9840	0
102	20240423	165600	135005380	9840	9840	9840	9840	0
103	20240423	165500	135005380	9840	9840	9840	9840	0
104	20240423	165400	135005380	9840	9840	9840	9840	0
105	20240423	165300	135005380	9840	9840	9840	9840	0
106	20240423	165200	135005380	9840	9840	9840	9840	0
107	20240423	165100	135005380	9840	9840	9840	9840	0
108	20240423	165000	135005380	9840	9840	9840	9840	0
109	20240423	164900	135005380	9840	9840	9840	9840	0
110	20240423	164800	135005380	9840	9840	9840	9840	0
111	20240423	164700	135005380	9840	9840	9840	9840	0
112	20240423	164600	135005380	9840	9840	9840	9840	0
113	20240423	164500	135005380	9840	9840	9840	9840	0
114	20240423	164400	135005380	9840	9840	9840	9840	0
115	20240423	164300	135005380	9840	9840	9840	9840	0
116	20240423	164200	135005380	9840	9840	9840	9840	0
117	20240423	164100	135005380	9840	9840	9840	9840	0
118	20240423	164000	135005380	9840	9840	9840	9840	0
119	20240423	163900	135005380	9840	9840	9840	9840	0
120	20240423	163800	135005380	9840	9840	9840	9840	0
121	20240423	163700	135005380	9840	9840	9840	9840	0
122	20240423	163600	135005380	9840	9840	9840	9840	162
123	20240423	163500	135005380	9840	9840	9840	9840	0
124	20240423	163400	135005380	9840	9840	9840	9840	0
125	20240423	163300	135005380	9840	9840	9840	9840	0
126	20240423	163200	135005380	9840	9840	9840	9840	0
127	20240423	163100	135005380	9840	9840	9840	9840	0
128	20240423	163000	135005380	9840	9840	9840	9840	0
129	20240423	162900	135005380	9840	9840	9840	9840	0
130	20240423	162800	135005380	9840	9840	9840	9840	0
131	20240423	162700	135005380	9840	9840	9840	9840	0
132	20240423	162600	135005380	9840	9840	9840	9840	0
133	20240423	162500	135005380	9840	9840	9840	9840	0
134	20240423	162400	135005380	9840	9840	9840	9840	0
135	20240423	162300	135005380	9840	9840	9840	9840	0
136	20240423	162200	135005380	9840	9840	9840	9840	0
137	20240423	162100	135005380	9840	9840	9840	9840	0
138	20240423	162000	135005380	9840	9840	9840	9840	0
139	20240423	161900	135005380	9840	9840	9840	9840	0
140	20240423	161800	135005380	9840	9840	9840	9840	0
141	20240423	161700	135005380	9840	9840	9840	9840	0
142	20240423	161600	135005380	9840	9840	9840	9840	0
143	20240423	161500	135005380	9840	9840	9840	9840	0
144	20240423	161400	135005380	9840	9840	9840	9840	0
145	20240423	161300	135005380	9840	9840	9840	9840	0
146	20240423	161200	135005380	9840	9840	9840	9840	0
147	20240423	161100	135005380	9840	9840	9840	9840	0
148	20240423	161000	135005380	9840	9840	9840	9840	0
149	20240423	160900	135005380	9840	9840	9840	9840	0
150	20240423	160800	135005380	9840	9840	9840	9840	0
151	20240423	160700	135005380	9840	9840	9840	9840	0
152	20240423	160600	135005380	9840	9840	9840	9840	162
153	20240423	160500	135005380	9840	9840	9840	9840	0
154	20240423	160400	135005380	9840	9840	9840	9840	0
155	20240423	160300	135005380	9840	9840	9840	9840	0
156	20240423	160200	135005380	9840	9840	9840	9840	0
157	20240423	160100	135005380	9840	9840	9840	9840	0
158	20240423	160000	135005380	9840	9840	9840	9840	0
159	20240423	155900	135005380	9840	9840	9840	9840	0
160	20240423	155800	135005380	9840	9840	9840	9840	0
161	20240423	155700	135005380	9840	9840	9840	9840	0
162	20240423	155600	135005380	9840	9840	9840	9840	0
163	20240423	155500	135005380	9840	9840	9840	9840	0
164	20240423	155400	135005380	9840	9840	9840	9840	0
165	20240423	155300	135005380	9840	9840	9840	9840	0
166	20240423	155200	135005380	9840	9840	9840	9840	0
167	20240423	155100	135005380	9840	9840	9840	9840	0
168	20240423	155000	135005380	9840	9840	9840	9840	0
169	20240423	154900	135005380	9840	9840	9840	9840	0
170	20240423	154800	135005380	9840	9840	9840	9840	0
171	20240423	154700	135005380	9840	9840	9840	9840	0
172	20240423	154600	135005380	9840	9840	9840	9840	0
173	20240423	154500	135005380	9840	9840	9840	9840	0
174	20240423	154400	135005380	9840	9840	9840	9840	0
175	20240423	154300	135005380	9840	9840	9840	9840	0
176	20240423	154200	135005380	9840	9840	9840	9840	0
177	20240423	154100	135005380	9840	9840	9840	9840	0
178	20240423	154000	135005380	9840	9840	9840	9840	0
179	20240423	153900	135005380	9840	9840	9840	9840	0
180	20240423	153800	135005380	9840	9840	9840	9840	0
181	20240423	153700	135005380	9840	9840	9840	9840	0
182	20240423	153600	135005380	9840	9840	9840	9840	162
183	20240423	153500	135005380	9840	9840	9840	9840	0
184	20240423	153400	135005380	9840	9840	9840	9840	0
185	20240423	153300	135005380	9840	9840	9840	9840	0
186	20240423	153200	135005380	9840	9840	9840	9840	0
187	20240423	153100	135005380	9840	9840	9840	9840	0
188	20240423	153000	135005380	9840	9840	9840	9840	162
189	20240423	152900	133411300	9840	9840	9840	9840	0
190	20240423	152800	133411300	9840	9840	9840	9840	0
191	20240423	152700	133411300	9840	9840	9840	9840	0
192	20240423	152600	133411300	9840	9840	9840	9840	0
193	20240423	152500	133411300	9840	9840	9840	9840	0
194	20240423	152400	133411300	9840	9840	9840	9840	0
195	20240423	152300	133411300	9840	9840	9840	9840	0
196	20240423	152200	133411300	9840	9840	9840	9840	0
197	20240423	152100	133411300	9840	9840	9840	9840	0
198	20240423	152000	133411300	9840	9840	9840	9840	0
199	20240423	151900	133411300	9840	9820	9840	9820	204
200	20240423	151800	131406040	9830	9830	9830	9830	1
201	20240423	151700	131396210	9810	9810	9810	9810	0
202	20240423	151600	131396210	9810	9820	9820	9810	19
203	20240423	151500	131209810	9810	9810	9810	9810	0
204	20240423	151400	131209810	9810	9810	9810	9810	0
205	20240423	151300	131209810	9810	9810	9810	9810	0
206	20240423	151200	131209810	9810	9810	9810	9810	0
207	20240423	151100	131209810	9810	9810	9810	9810	13
208	20240423	151000	131082280	9810	9810	9810	9810	98
209	20240423	150900	130120900	9820	9820	9820	9820	0
210	20240423	150800	130120900	9820	9820	9820	9820	10
211	20240423	150700	130022700	9820	9820	9820	9820	10
212	20240423	150600	129924500	9830	9830	9830	9830	1
213	20240423	150500	129914670	9820	9820	9820	9820	13
214	20240423	150400	129787010	9820	9820	9820	9820	0
215	20240423	150300	129787010	9820	9820	9820	9820	300
216	20240423	150200	126841010	9840	9840	9840	9840	0
217	20240423	150100	126841010	9840	9840	9840	9840	0
218	20240423	150000	126841010	9840	9840	9840	9830	9
219	20240423	145900	126752500	9840	9840	9840	9840	0
220	20240423	145800	126752500	9840	9840	9840	9840	0
221	20240423	145700	126752500	9840	9840	9840	9840	0
222	20240423	145600	126752500	9840	9840	9840	9840	0
223	20240423	145500	126752500	9840	9840	9840	9840	1
224	20240423	145400	126742660	9840	9840	9840	9840	0
225	20240423	145300	126742660	9840	9840	9840	9840	0
226	20240423	145200	126742660	9840	9840	9840	9840	50
227	20240423	145100	126250660	9840	9840	9840	9840	0
228	20240423	145000	126250660	9840	9840	9840	9840	0
229	20240423	144900	126250660	9840	9840	9840	9840	0
230	20240423	144800	126250660	9840	9840	9840	9840	0
231	20240423	144700	126250660	9840	9820	9840	9820	3
232	20240423	144600	126221180	9840	9840	9840	9840	2
233	20240423	144500	126201500	9830	9830	9830	9830	2
234	20240423	144400	126181840	9830	9830	9830	9830	0
235	20240423	144300	126181840	9830	9830	9830	9830	1
236	20240423	144200	126172010	9820	9820	9820	9820	0
237	20240423	144100	126172010	9820	9820	9820	9820	0
238	20240423	144000	126172010	9820	9820	9820	9820	0
239	20240423	143900	126172010	9820	9820	9820	9820	0
240	20240423	143800	126172010	9820	9820	9820	9820	0
241	20240423	143700	126172010	9820	9820	9820	9820	0
242	20240423	143600	126172010	9820	9820	9820	9820	2
243	20240423	143500	126152370	9820	9820	9820	9820	100
244	20240423	143400	125170370	9820	9820	9820	9820	2
245	20240423	143300	125150730	9830	9830	9830	9830	0
246	20240423	143200	125150730	9830	9830	9830	9830	130
247	20240423	143100	123872830	9830	9830	9830	9830	10
248	20240423	143000	123774530	9830	9830	9830	9830	0
249	20240423	142900	123774530	9830	9830	9830	9830	0
250	20240423	142800	123774530	9830	9830	9830	9830	3
251	20240423	142700	123745040	9830	9830	9830	9830	0
252	20240423	142600	123745040	9830	9830	9830	9830	0
253	20240423	142500	123745040	9830	9830	9830	9830	0
254	20240423	142400	123745040	9830	9830	9830	9830	1
255	20240423	142300	123735210	9830	9830	9830	9830	528
256	20240423	142200	118544970	9840	9840	9840	9840	6
257	20240423	142100	118485930	9840	9840	9840	9840	0
258	20240423	142000	118485930	9840	9840	9840	9840	0
259	20240423	141900	118485930	9840	9840	9840	9840	13
260	20240423	141800	118358010	9840	9840	9840	9840	0
261	20240423	141700	118358010	9840	9840	9840	9840	1
262	20240423	141600	118348170	9840	9840	9840	9840	0
263	20240423	141500	118348170	9840	9840	9840	9840	0
264	20240423	141400	118348170	9840	9840	9840	9840	0
265	20240423	141300	118348170	9840	9840	9840	9840	0
266	20240423	141200	118348170	9840	9840	9840	9840	0
267	20240423	141100	118348170	9840	9840	9840	9840	0
268	20240423	141000	118348170	9840	9840	9840	9840	28
269	20240423	140900	118072650	9840	9840	9840	9840	0
270	20240423	140800	118072650	9840	9840	9840	9840	0
271	20240423	140700	118072650	9840	9840	9840	9840	0
272	20240423	140600	118072650	9840	9840	9840	9840	0
273	20240423	140500	118072650	9840	9840	9840	9840	0
274	20240423	140400	118072650	9840	9840	9840	9840	0
275	20240423	140300	118072650	9840	9840	9840	9840	0
276	20240423	140200	118072650	9840	9840	9840	9840	0
277	20240423	140100	118072650	9840	9840	9840	9840	0
278	20240423	140000	118072650	9840	9830	9840	9830	22
279	20240423	135900	117856360	9830	9830	9830	9830	0
280	20240423	135800	117856360	9830	9830	9830	9830	0
281	20240423	135700	117856360	9830	9830	9830	9830	0
282	20240423	135600	117856360	9830	9830	9830	9830	0
283	20240423	135500	117856360	9830	9830	9830	9830	372
284	20240423	135400	114199600	9820	9820	9820	9820	51
285	20240423	135300	113698780	9820	9820	9820	9820	16
286	20240423	135200	113541660	9820	9820	9820	9820	61
287	20240423	135100	112942640	9820	9820	9820	9820	0
288	20240423	135000	112942640	9820	9820	9820	9820	0
289	20240423	134900	112942640	9820	9820	9820	9820	0
290	20240423	134800	112942640	9820	9820	9820	9820	0
291	20240423	134700	112942640	9820	9820	9820	9820	28
292	20240423	134600	112667680	9820	9820	9820	9820	0
293	20240423	134500	112667680	9820	9820	9820	9820	0
294	20240423	134400	112667680	9820	9820	9820	9820	0
295	20240423	134300	112667680	9820	9820	9820	9820	0
296	20240423	134200	112667680	9820	9820	9820	9820	0
297	20240423	134100	112667680	9820	9820	9820	9820	0
298	20240423	134000	112667680	9820	9820	9820	9820	1
299	20240423	133900	112657860	9820	9820	9820	9820	0
300	20240423	133800	112657860	9820	9820	9820	9820	0
301	20240423	133700	112657860	9820	9820	9820	9820	0
302	20240423	133600	112657860	9820	9820	9820	9820	10
303	20240423	133500	112559660	9830	9830	9830	9830	0
304	20240423	133400	112559660	9830	9830	9830	9830	3
305	20240423	133300	112530170	9830	9830	9830	9830	0
306	20240423	133200	112530170	9830	9830	9830	9830	0
307	20240423	133100	112530170	9830	9830	9830	9830	0
308	20240423	133000	112530170	9830	9830	9830	9830	30
309	20240423	132900	112235270	9830	9830	9830	9830	0
310	20240423	132800	112235270	9830	9830	9830	9830	0
311	20240423	132700	112235270	9830	9830	9830	9830	0
312	20240423	132600	112235270	9830	9830	9830	9830	0
313	20240423	132500	112235270	9830	9830	9830	9830	50
314	20240423	132400	111743770	9830	9830	9830	9830	0
315	20240423	132300	111743770	9830	9830	9830	9830	0
316	20240423	132200	111743770	9830	9830	9830	9830	0
317	20240423	132100	111743770	9830	9830	9830	9830	0
318	20240423	132000	111743770	9830	9830	9830	9830	0
319	20240423	131900	111743770	9830	9830	9830	9830	1
320	20240423	131800	111733940	9820	9820	9820	9820	0
321	20240423	131700	111733940	9820	9820	9820	9820	0
322	20240423	131600	111733940	9820	9820	9820	9820	0
323	20240423	131500	111733940	9820	9820	9820	9820	0
324	20240423	131400	111733940	9820	9820	9820	9820	0
325	20240423	131300	111733940	9820	9820	9820	9820	0
326	20240423	131200	111733940	9820	9820	9820	9820	0
327	20240423	131100	111733940	9820	9820	9820	9820	0
328	20240423	131000	111733940	9820	9820	9820	9820	0
329	20240423	130900	111733940	9820	9820	9820	9820	23
330	20240423	130800	111508080	9830	9830	9830	9830	0
331	20240423	130700	111508080	9830	9830	9830	9830	0
332	20240423	130600	111508080	9830	9830	9830	9830	20
333	20240423	130500	111311480	9830	9830	9830	9830	0
334	20240423	130400	111311480	9830	9830	9830	9830	1
335	20240423	130300	111301650	9830	9830	9830	9830	0
336	20240423	130200	111301650	9830	9830	9830	9830	10
337	20240423	130100	111203350	9830	9830	9830	9830	0
338	20240423	130000	111203350	9830	9830	9830	9830	1
339	20240423	125900	111193520	9820	9820	9820	9820	90
340	20240423	125800	110309720	9830	9830	9830	9830	18
341	20240423	125700	110132780	9830	9830	9830	9830	0
342	20240423	125600	110132780	9830	9830	9830	9830	0
343	20240423	125500	110132780	9830	9830	9830	9830	0
344	20240423	125400	110132780	9830	9830	9830	9830	0
345	20240423	125300	110132780	9830	9830	9830	9830	4
346	20240423	125200	110093460	9810	9820	9820	9810	600
347	20240423	125100	104207450	9820	9820	9820	9820	28
348	20240423	125000	103932490	9830	9830	9830	9830	0
349	20240423	124900	103932490	9830	9830	9830	9830	0
350	20240423	124800	103932490	9830	9830	9830	9830	0
351	20240423	124700	103932490	9830	9830	9830	9830	3
352	20240423	124600	103903000	9830	9830	9830	9830	0
353	20240423	124500	103903000	9830	9830	9830	9830	0
354	20240423	124400	103903000	9830	9830	9830	9830	0
355	20240423	124300	103903000	9830	9830	9830	9830	0
356	20240423	124200	103903000	9830	9830	9830	9830	0
357	20240423	124100	103903000	9830	9830	9830	9830	10
358	20240423	124000	103804700	9830	9830	9830	9830	0
359	20240423	123900	103804700	9830	9830	9830	9830	1
360	20240423	123800	103794870	9830	9830	9830	9830	0
361	20240423	123700	103794870	9830	9830	9830	9830	0
362	20240423	123600	103794870	9830	9830	9830	9830	0
363	20240423	123500	103794870	9830	9830	9830	9830	0
364	20240423	123400	103794870	9830	9830	9830	9830	130
365	20240423	123300	102516970	9810	9810	9810	9810	0
366	20240423	123200	102516970	9810	9810	9810	9810	0
367	20240423	123100	102516970	9810	9810	9810	9810	0
368	20240423	123000	102516970	9810	9810	9810	9810	0
369	20240423	122900	102516970	9810	9810	9810	9810	0
370	20240423	122800	102516970	9810	9810	9810	9810	0
371	20240423	122700	102516970	9810	9810	9810	9810	0
372	20240423	122600	102516970	9810	9810	9810	9810	0
373	20240423	122500	102516970	9810	9810	9810	9810	0
374	20240423	122400	102516970	9810	9810	9810	9810	0
375	20240423	122300	102516970	9810	9810	9810	9810	0
376	20240423	122200	102516970	9810	9810	9810	9810	74
377	20240423	122100	101791030	9810	9810	9810	9810	0
378	20240423	122000	101791030	9810	9810	9810	9810	0
379	20240423	121900	101791030	9810	9810	9810	9810	0
380	20240423	121800	101791030	9810	9810	9810	9810	100
381	20240423	121700	100810030	9810	9810	9810	9810	555
382	20240423	121600	95365480	9830	9830	9830	9830	0
383	20240423	121500	95365480	9830	9830	9830	9830	0
384	20240423	121400	95365480	9830	9830	9830	9830	20
385	20240423	121300	95168880	9810	9810	9810	9810	136
386	20240423	121200	93834720	9810	9810	9810	9810	26
387	20240423	121100	93579660	9810	9810	9810	9810	0
388	20240423	121000	93579660	9810	9810	9810	9810	10
389	20240423	120900	93481560	9810	9810	9810	9810	0
390	20240423	120800	93481560	9810	9810	9810	9810	1
391	20240423	120700	93471750	9810	9810	9810	9810	563
392	20240423	120600	87948720	9830	9830	9830	9830	0
393	20240423	120500	87948720	9830	9830	9830	9830	0
394	20240423	120400	87948720	9830	9820	9830	9810	206
395	20240423	120300	85927720	9810	9810	9810	9810	0
396	20240423	120200	85927720	9810	9810	9810	9810	0
397	20240423	120100	85927720	9810	9820	9820	9810	300
398	20240423	120000	82984710	9810	9810	9810	9810	0
399	20240423	115900	82984710	9810	9810	9810	9810	100
400	20240423	115800	82003710	9810	9810	9810	9810	0
401	20240423	115700	82003710	9810	9810	9810	9810	0
402	20240423	115600	82003710	9810	9810	9810	9810	0
403	20240423	115500	82003710	9810	9810	9810	9810	1
404	20240423	115400	81993900	9810	9820	9820	9810	316
405	20240423	115300	78893300	9820	9820	9820	9820	0
406	20240423	115200	78893300	9820	9820	9820	9820	0
407	20240423	115100	78893300	9820	9820	9820	9820	0
408	20240423	115000	78893300	9820	9820	9820	9820	0
409	20240423	114900	78893300	9820	9820	9820	9820	3
410	20240423	114800	78863840	9820	9820	9820	9820	141
411	20240423	114700	77479220	9830	9830	9830	9830	0
412	20240423	114600	77479220	9830	9830	9830	9830	126
413	20240423	114500	76240640	9830	9830	9830	9830	0
414	20240423	114400	76240640	9830	9830	9830	9830	0
415	20240423	114300	76240640	9830	9830	9830	9830	0
416	20240423	114200	76240640	9830	9830	9830	9830	0
417	20240423	114100	76240640	9830	9830	9830	9830	0
418	20240423	114000	76240640	9830	9830	9830	9830	0
419	20240423	113900	76240640	9830	9830	9830	9830	0
420	20240423	113800	76240640	9830	9830	9830	9830	0
421	20240423	113700	76240640	9830	9830	9830	9830	139
422	20240423	113600	74874270	9830	9830	9830	9830	0
423	20240423	113500	74874270	9830	9830	9830	9830	0
424	20240423	113400	74874270	9830	9830	9830	9830	0
425	20240423	113300	74874270	9830	9830	9830	9830	0
426	20240423	113200	74874270	9830	9830	9830	9830	0
427	20240423	113100	74874270	9830	9830	9830	9830	3
428	20240423	113000	74844780	9830	9830	9830	9830	1
429	20240423	112900	74834950	9820	9820	9820	9820	0
430	20240423	112800	74834950	9820	9820	9820	9820	100
431	20240423	112700	73852950	9830	9830	9830	9830	0
432	20240423	112600	73852950	9830	9830	9830	9830	0
433	20240423	112500	73852950	9830	9830	9830	9830	0
434	20240423	112400	73852950	9830	9830	9830	9830	0
435	20240423	112300	73852950	9830	9830	9830	9830	0
436	20240423	112200	73852950	9830	9820	9830	9820	76
437	20240423	112100	73106130	9820	9820	9820	9820	0
438	20240423	112000	73106130	9820	9820	9820	9820	20
439	20240423	111900	72909730	9820	9820	9820	9820	0
440	20240423	111800	72909730	9820	9820	9820	9820	0
441	20240423	111700	72909730	9820	9820	9820	9820	0
442	20240423	111600	72909730	9820	9820	9820	9820	0
443	20240423	111500	72909730	9820	9820	9820	9820	10
444	20240423	111400	72811530	9820	9820	9820	9820	1
445	20240423	111300	72801710	9820	9820	9820	9820	8
446	20240423	111200	72723150	9830	9830	9830	9830	4
447	20240423	111100	72683830	9830	9830	9830	9830	0
448	20240423	111000	72683830	9830	9830	9830	9830	0
449	20240423	110900	72683830	9830	9830	9830	9830	0
450	20240423	110800	72683830	9830	9830	9830	9830	0
451	20240423	110700	72683830	9830	9830	9830	9830	2
452	20240423	110600	72664170	9820	9830	9830	9820	8
453	20240423	110500	72585600	9830	9830	9830	9830	0
454	20240423	110400	72585600	9830	9830	9830	9830	0
455	20240423	110300	72585600	9830	9830	9830	9830	0
456	20240423	110200	72585600	9830	9830	9830	9830	3
457	20240423	110100	72556110	9820	9820	9820	9820	0
458	20240423	110000	72556110	9820	9820	9820	9820	82
459	20240423	105900	71750870	9820	9820	9820	9820	200
460	20240423	105800	69786870	9820	9820	9820	9820	0
461	20240423	105700	69786870	9820	9820	9820	9820	0
462	20240423	105600	69786870	9820	9830	9830	9820	800
463	20240423	105500	61927270	9840	9840	9840	9840	0
464	20240423	105400	61927270	9840	9840	9840	9840	0
465	20240423	105300	61927270	9840	9840	9840	9840	0
466	20240423	105200	61927270	9840	9840	9840	9840	0
467	20240423	105100	61927270	9840	9840	9840	9840	1619
468	20240423	105000	45996310	9840	9840	9840	9840	0
469	20240423	104900	45996310	9840	9840	9840	9840	0
470	20240423	104800	45996310	9840	9840	9840	9840	0
471	20240423	104700	45996310	9840	9840	9840	9840	0
472	20240423	104600	45996310	9840	9840	9840	9840	0
473	20240423	104500	45996310	9840	9840	9840	9840	0
474	20240423	104400	45996310	9840	9840	9840	9840	0
475	20240423	104300	45996310	9840	9840	9840	9840	10
476	20240423	104200	45897910	9860	9860	9860	9860	0
477	20240423	104100	45897910	9860	9860	9860	9860	0
478	20240423	104000	45897910	9860	9860	9860	9860	0
479	20240423	103900	45897910	9860	9860	9860	9860	0
480	20240423	103800	45897910	9860	9860	9860	9860	0
481	20240423	103700	45897910	9860	9860	9860	9860	0
482	20240423	103600	45897910	9860	9860	9860	9860	0
483	20240423	103500	45897910	9860	9860	9860	9860	0
484	20240423	103400	45897910	9860	9860	9860	9860	0
485	20240423	103300	45897910	9860	9860	9860	9860	0
486	20240423	103200	45897910	9860	9860	9860	9860	0
487	20240423	103100	45897910	9860	9860	9860	9860	0
488	20240423	103000	45897910	9860	9860	9860	9860	0
489	20240423	102900	45897910	9860	9860	9860	9860	0
490	20240423	102800	45897910	9860	9860	9860	9860	0
491	20240423	102700	45897910	9860	9860	9860	9860	0
492	20240423	102600	45897910	9860	9860	9860	9860	11
493	20240423	102500	45789450	9860	9860	9860	9860	0
494	20240423	102400	45789450	9860	9860	9860	9860	0
495	20240423	102300	45789450	9860	9860	9860	9860	3
496	20240423	102200	45759870	9870	9870	9870	9870	100
497	20240423	102100	44772870	9860	9860	9860	9860	1
498	20240423	102000	44763010	9860	9860	9860	9860	8
499	20240423	101900	44684130	9860	9860	9860	9860	0
500	20240423	101800	44684130	9860	9860	9860	9860	0
501	20240423	101700	44684130	9860	9860	9860	9860	0
502	20240423	101600	44684130	9860	9860	9860	9860	0
503	20240423	101500	44684130	9860	9860	9860	9860	0
504	20240423	101400	44684130	9860	9860	9860	9860	0
505	20240423	101300	44684130	9860	9860	9860	9860	0
506	20240423	101200	44684130	9860	9860	9860	9860	200
507	20240423	101100	42712130	9870	9870	9870	9870	0
508	20240423	101000	42712130	9870	9870	9870	9870	10
509	20240423	100900	42613430	9870	9870	9870	9870	0
510	20240423	100800	42613430	9870	9870	9870	9870	0
511	20240423	100700	42613430	9870	9870	9870	9870	0
512	20240423	100600	42613430	9870	9870	9870	9870	0
513	20240423	100500	42613430	9870	9870	9870	9870	1
514	20240423	100400	42603560	9870	9870	9870	9870	0
515	20240423	100300	42603560	9870	9870	9870	9870	3
516	20240423	100200	42573950	9860	9860	9860	9860	3
517	20240423	100100	42544370	9870	9870	9870	9870	0
518	20240423	100000	42544370	9870	9870	9870	9870	5
519	20240423	095900	42495020	9870	9870	9870	9870	0
520	20240423	095800	42495020	9870	9870	9870	9870	0
521	20240423	095700	42495020	9870	9870	9870	9870	0
522	20240423	095600	42495020	9870	9870	9870	9870	0
523	20240423	095500	42495020	9870	9870	9870	9870	0
524	20240423	095400	42495020	9870	9840	9870	9840	51
525	20240423	095300	41993150	9870	9870	9870	9870	0
526	20240423	095200	41993150	9870	9870	9870	9870	0
527	20240423	095100	41993150	9870	9870	9870	9870	4
528	20240423	095000	41953670	9870	9870	9870	9870	102
529	20240423	094900	40946930	9870	9860	9870	9860	6
530	20240423	094800	40887760	9860	9860	9860	9860	0
531	20240423	094700	40887760	9860	9860	9860	9860	0
532	20240423	094600	40887760	9860	9870	9870	9860	10
533	20240423	094500	40789150	9870	9860	9870	9860	5
534	20240423	094400	40739830	9850	9850	9850	9850	0
535	20240423	094300	40739830	9850	9850	9850	9850	200
536	20240423	094200	38769830	9850	9850	9850	9850	5
537	20240423	094100	38720580	9860	9860	9860	9860	100
538	20240423	094000	37734580	9860	9860	9860	9860	100
539	20240423	093900	36748580	9860	9870	9870	9860	2
540	20240423	093800	36728850	9870	9870	9870	9870	0
541	20240423	093700	36728850	9870	9870	9870	9870	1
542	20240423	093600	36718980	9870	9870	9870	9870	1
543	20240423	093500	36709110	9860	9860	9860	9860	0
544	20240423	093400	36709110	9860	9860	9860	9860	0
545	20240423	093300	36709110	9860	9860	9860	9860	92
546	20240423	093200	35801990	9860	9860	9860	9860	0
547	20240423	093100	35801990	9860	9860	9860	9860	0
548	20240423	093000	35801990	9860	9860	9860	9860	0
549	20240423	092900	35801990	9860	9860	9860	9860	148
550	20240423	092800	34342710	9860	9860	9860	9860	12
551	20240423	092700	34224390	9860	9860	9860	9860	0
552	20240423	092600	34224390	9860	9810	9870	9810	1056
553	20240423	092500	23860740	9870	9830	9870	9830	2
554	20240423	092400	23841040	9810	9810	9810	9810	0
555	20240423	092300	23841040	9810	9830	9830	9810	527
556	20240423	092200	18669830	9860	9860	9860	9860	10
557	20240423	092100	18571230	9860	9860	9860	9860	0
558	20240423	092000	18571230	9860	9860	9860	9860	0
559	20240423	091900	18571230	9860	9860	9860	9860	0
560	20240423	091800	18571230	9860	9870	9870	9860	2
561	20240423	091700	18551500	9850	9850	9850	9850	1
562	20240423	091600	18541650	9820	9820	9820	9820	300
563	20240423	091500	15595650	9820	9820	9820	9820	120
564	20240423	091400	14417250	9830	9830	9830	9830	0
565	20240423	091300	14417250	9830	9840	9840	9830	700
566	20240423	091200	7533360	9850	9850	9850	9850	111
567	20240423	091100	6440010	9870	9860	9870	9860	13
568	20240423	091000	6311720	9850	9850	9850	9850	96
569	20240423	090900	5366120	9860	9860	9860	9860	1
570	20240423	090800	5356260	9870	9870	9870	9870	1
571	20240423	090700	5346390	9840	9840	9840	9840	0
572	20240423	090600	5346390	9840	9840	9840	9840	0
573	20240423	090500	5346390	9840	9840	9840	9840	26
574	20240423	090400	5090550	9840	9840	9840	9840	20
575	20240423	090300	4893750	9840	9840	9840	9840	0
576	20240423	090200	4893750	9840	9840	9840	9840	200
577	20240423	090100	2925750	9850	9860	9860	9850	239
578	20240423	090000	571300	9850	9850	9850	9850	58