KissMeData/003060/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183900	8888310129	1660	1660	1660	1660	20004
3	20240423	183800	8888310129	1660	1660	1660	1660	0
4	20240423	183700	8888310129	1660	1660	1660	1660	0
5	20240423	183600	8888310129	1660	1660	1660	1660	0
6	20240423	183500	8888310129	1660	1660	1660	1660	0
7	20240423	183400	8888310129	1660	1660	1660	1660	0
8	20240423	183300	8888310129	1660	1660	1660	1660	0
9	20240423	183200	8888310129	1660	1660	1660	1660	0
10	20240423	183100	8888310129	1660	1660	1660	1660	0
11	20240423	183000	8888310129	1660	1660	1660	1660	0
12	20240423	182900	8888310129	1660	1660	1660	1660	0
13	20240423	182800	8888310129	1660	1660	1660	1660	0
14	20240423	182700	8888310129	1660	1660	1660	1660	0
15	20240423	182600	8888310129	1660	1660	1660	1660	0
16	20240423	182500	8888310129	1660	1660	1660	1660	0
17	20240423	182400	8888310129	1660	1660	1660	1660	0
18	20240423	182300	8888310129	1660	1660	1660	1660	0
19	20240423	182200	8888310129	1660	1660	1660	1660	0
20	20240423	182100	8888310129	1660	1660	1660	1660	0
21	20240423	182000	8888310129	1660	1660	1660	1660	0
22	20240423	181900	8888310129	1660	1660	1660	1660	0
23	20240423	181800	8888310129	1660	1660	1660	1660	0
24	20240423	181700	8888310129	1660	1660	1660	1660	0
25	20240423	181600	8888310129	1660	1660	1660	1660	0
26	20240423	181500	8888310129	1660	1660	1660	1660	0
27	20240423	181400	8888310129	1660	1660	1660	1660	0
28	20240423	181300	8888310129	1660	1660	1660	1660	0
29	20240423	181200	8888310129	1660	1660	1660	1660	0
30	20240423	181100	8888310129	1660	1660	1660	1660	0
31	20240423	181000	8888310129	1660	1660	1660	1660	0
32	20240423	180900	8888310129	1660	1660	1660	1660	20004
33	20240423	180800	8888310129	1660	1660	1660	1660	0
34	20240423	180700	8888310129	1660	1660	1660	1660	0
35	20240423	180600	8888310129	1660	1660	1660	1660	0
36	20240423	180500	8888310129	1660	1660	1660	1660	0
37	20240423	180400	8888310129	1660	1660	1660	1660	0
38	20240423	180300	8888310129	1660	1660	1660	1660	0
39	20240423	180200	8888310129	1660	1660	1660	1660	0
40	20240423	180100	8888310129	1660	1660	1660	1660	0
41	20240423	180000	8888310129	1660	1660	1660	1660	0
42	20240423	175900	8888310129	1660	1660	1660	1660	0
43	20240423	175800	8888310129	1660	1660	1660	1660	0
44	20240423	175700	8888310129	1660	1660	1660	1660	0
45	20240423	175600	8888310129	1660	1660	1660	1660	0
46	20240423	175500	8888310129	1660	1660	1660	1660	0
47	20240423	175400	8888310129	1660	1660	1660	1660	0
48	20240423	175300	8888310129	1660	1660	1660	1660	0
49	20240423	175200	8888310129	1660	1660	1660	1660	0
50	20240423	175100	8888310129	1660	1660	1660	1660	0
51	20240423	175000	8888310129	1660	1660	1660	1660	0
52	20240423	174900	8888310129	1660	1660	1660	1660	0
53	20240423	174800	8888310129	1660	1660	1660	1660	0
54	20240423	174700	8888310129	1660	1660	1660	1660	0
55	20240423	174600	8888310129	1660	1660	1660	1660	0
56	20240423	174500	8888310129	1660	1660	1660	1660	0
57	20240423	174400	8888310129	1660	1660	1660	1660	0
58	20240423	174300	8888310129	1660	1660	1660	1660	0
59	20240423	174200	8888310129	1660	1660	1660	1660	0
60	20240423	174100	8888310129	1660	1660	1660	1660	0
61	20240423	174000	8888310129	1660	1660	1660	1660	0
62	20240423	173900	8888310129	1660	1660	1660	1660	20004
63	20240423	173800	8888310129	1660	1660	1660	1660	0
64	20240423	173700	8888310129	1660	1660	1660	1660	0
65	20240423	173600	8888310129	1660	1660	1660	1660	0
66	20240423	173500	8888310129	1660	1660	1660	1660	0
67	20240423	173400	8888310129	1660	1660	1660	1660	0
68	20240423	173300	8888310129	1660	1660	1660	1660	0
69	20240423	173200	8888310129	1660	1660	1660	1660	0
70	20240423	173100	8888310129	1660	1660	1660	1660	0
71	20240423	173000	8888310129	1660	1660	1660	1660	0
72	20240423	172900	8888310129	1660	1660	1660	1660	0
73	20240423	172800	8888310129	1660	1660	1660	1660	0
74	20240423	172700	8888310129	1660	1660	1660	1660	0
75	20240423	172600	8888310129	1660	1660	1660	1660	0
76	20240423	172500	8888310129	1660	1660	1660	1660	0
77	20240423	172400	8888310129	1660	1660	1660	1660	0
78	20240423	172300	8888310129	1660	1660	1660	1660	0
79	20240423	172200	8888310129	1660	1660	1660	1660	0
80	20240423	172100	8888310129	1660	1660	1660	1660	0
81	20240423	172000	8888310129	1660	1660	1660	1660	0
82	20240423	171900	8888310129	1660	1660	1660	1660	0
83	20240423	171800	8888310129	1660	1660	1660	1660	0
84	20240423	171700	8888310129	1660	1660	1660	1660	0
85	20240423	171600	8888310129	1660	1660	1660	1660	0
86	20240423	171500	8888310129	1660	1660	1660	1660	0
87	20240423	171400	8888310129	1660	1660	1660	1660	0
88	20240423	171300	8888310129	1660	1660	1660	1660	0
89	20240423	171200	8888310129	1660	1660	1660	1660	0
90	20240423	171100	8888310129	1660	1660	1660	1660	0
91	20240423	171000	8888310129	1660	1660	1660	1660	0
92	20240423	170900	8888310129	1660	1660	1660	1660	20004
93	20240423	170800	8888310129	1660	1660	1660	1660	0
94	20240423	170700	8888310129	1660	1660	1660	1660	0
95	20240423	170600	8888310129	1660	1660	1660	1660	0
96	20240423	170500	8888310129	1660	1660	1660	1660	0
97	20240423	170400	8888310129	1660	1660	1660	1660	0
98	20240423	170300	8888310129	1660	1660	1660	1660	0
99	20240423	170200	8888310129	1660	1660	1660	1660	0
100	20240423	170100	8888310129	1660	1660	1660	1660	0
101	20240423	170000	8888310129	1660	1660	1660	1660	0
102	20240423	165900	8888310129	1660	1660	1660	1660	0
103	20240423	165800	8888310129	1660	1660	1660	1660	0
104	20240423	165700	8888310129	1660	1660	1660	1660	0
105	20240423	165600	8888310129	1660	1660	1660	1660	0
106	20240423	165500	8888310129	1660	1660	1660	1660	0
107	20240423	165400	8888310129	1660	1660	1660	1660	0
108	20240423	165300	8888310129	1660	1660	1660	1660	0
109	20240423	165200	8888310129	1660	1660	1660	1660	0
110	20240423	165100	8888310129	1660	1660	1660	1660	0
111	20240423	165000	8888310129	1660	1660	1660	1660	0
112	20240423	164900	8888310129	1660	1660	1660	1660	0
113	20240423	164800	8888310129	1660	1660	1660	1660	0
114	20240423	164700	8888310129	1660	1660	1660	1660	0
115	20240423	164600	8888310129	1660	1660	1660	1660	0
116	20240423	164500	8888310129	1660	1660	1660	1660	0
117	20240423	164400	8888310129	1660	1660	1660	1660	0
118	20240423	164300	8888310129	1660	1660	1660	1660	0
119	20240423	164200	8888310129	1660	1660	1660	1660	0
120	20240423	164100	8888310129	1660	1660	1660	1660	0
121	20240423	164000	8888310129	1660	1660	1660	1660	0
122	20240423	163900	8888310129	1660	1660	1660	1660	20004
123	20240423	163800	8888310129	1660	1660	1660	1660	0
124	20240423	163700	8888310129	1660	1660	1660	1660	0
125	20240423	163600	8888310129	1660	1660	1660	1660	0
126	20240423	163500	8888310129	1660	1660	1660	1660	0
127	20240423	163400	8888310129	1660	1660	1660	1660	0
128	20240423	163300	8888310129	1660	1660	1660	1660	0
129	20240423	163200	8888310129	1660	1660	1660	1660	0
130	20240423	163100	8888310129	1660	1660	1660	1660	0
131	20240423	163000	8888310129	1660	1660	1660	1660	0
132	20240423	162900	8888310129	1660	1660	1660	1660	0
133	20240423	162800	8888310129	1660	1660	1660	1660	0
134	20240423	162700	8888310129	1660	1660	1660	1660	0
135	20240423	162600	8888310129	1660	1660	1660	1660	0
136	20240423	162500	8888310129	1660	1660	1660	1660	0
137	20240423	162400	8888310129	1660	1660	1660	1660	0
138	20240423	162300	8888310129	1660	1660	1660	1660	0
139	20240423	162200	8888310129	1660	1660	1660	1660	0
140	20240423	162100	8888310129	1660	1660	1660	1660	0
141	20240423	162000	8888310129	1660	1660	1660	1660	0
142	20240423	161900	8888310129	1660	1660	1660	1660	0
143	20240423	161800	8888310129	1660	1660	1660	1660	0
144	20240423	161700	8888310129	1660	1660	1660	1660	0
145	20240423	161600	8888310129	1660	1660	1660	1660	0
146	20240423	161500	8888310129	1660	1660	1660	1660	0
147	20240423	161400	8888310129	1660	1660	1660	1660	0
148	20240423	161300	8888310129	1660	1660	1660	1660	0
149	20240423	161200	8888310129	1660	1660	1660	1660	0
150	20240423	161100	8888310129	1660	1660	1660	1660	0
151	20240423	161000	8888310129	1660	1660	1660	1660	0
152	20240423	160900	8888310129	1660	1660	1660	1660	20004
153	20240423	160800	8888310129	1660	1660	1660	1660	0
154	20240423	160700	8888310129	1660	1660	1660	1660	0
155	20240423	160600	8888310129	1660	1660	1660	1660	0
156	20240423	160500	8888310129	1660	1660	1660	1660	0
157	20240423	160400	8888310129	1660	1660	1660	1660	0
158	20240423	160300	8888310129	1660	1660	1660	1660	0
159	20240423	160200	8888310129	1660	1660	1660	1660	0
160	20240423	160100	8888310129	1660	1660	1660	1660	0
161	20240423	160000	8888310129	1660	1660	1660	1660	0
162	20240423	155900	8888310129	1660	1660	1660	1660	0
163	20240423	155800	8888310129	1660	1660	1660	1660	0
164	20240423	155700	8888310129	1660	1660	1660	1660	0
165	20240423	155600	8888310129	1660	1660	1660	1660	0
166	20240423	155500	8888310129	1660	1660	1660	1660	0
167	20240423	155400	8888310129	1660	1660	1660	1660	0
168	20240423	155300	8888310129	1660	1660	1660	1660	0
169	20240423	155200	8888310129	1660	1660	1660	1660	0
170	20240423	155100	8888310129	1660	1660	1660	1660	0
171	20240423	155000	8888310129	1660	1660	1660	1660	0
172	20240423	154900	8888310129	1660	1660	1660	1660	0
173	20240423	154800	8888310129	1660	1660	1660	1660	0
174	20240423	154700	8888310129	1660	1660	1660	1660	0
175	20240423	154600	8888310129	1660	1660	1660	1660	0
176	20240423	154500	8888310129	1660	1660	1660	1660	0
177	20240423	154400	8888310129	1660	1660	1660	1660	0
178	20240423	154300	8888310129	1660	1660	1660	1660	0
179	20240423	154200	8888310129	1660	1660	1660	1660	0
180	20240423	154100	8888310129	1660	1660	1660	1660	0
181	20240423	154000	8888310129	1660	1660	1660	1660	0
182	20240423	153900	8888310129	1660	1660	1660	1660	20004
183	20240423	153800	8888310129	1660	1660	1660	1660	0
184	20240423	153700	8888310129	1660	1660	1660	1660	0
185	20240423	153600	8888310129	1660	1660	1660	1660	0
186	20240423	153500	8888310129	1660	1660	1660	1660	0
187	20240423	153400	8888310129	1660	1660	1660	1660	0
188	20240423	153300	8888310129	1660	1660	1660	1660	0
189	20240423	153200	8888310129	1660	1660	1660	1660	0
190	20240423	153100	8888310129	1660	1660	1660	1660	0
191	20240423	153000	8888310129	1660	1660	1660	1660	20004
192	20240423	152900	8855103489	1679	1679	1679	1679	0
193	20240423	152800	8855103489	1679	1679	1679	1679	0
194	20240423	152700	8855103489	1679	1679	1679	1679	0
195	20240423	152600	8855103489	1679	1679	1679	1679	0
196	20240423	152500	8855103489	1679	1679	1679	1679	0
197	20240423	152400	8855103489	1679	1679	1679	1679	0
198	20240423	152300	8855103489	1679	1679	1679	1679	0
199	20240423	152200	8855103489	1679	1679	1679	1679	0
200	20240423	152100	8855103489	1679	1679	1679	1679	0
201	20240423	152000	8855103489	1679	1679	1679	1679	0
202	20240423	151900	8855103489	1679	1687	1687	1654	10960
203	20240423	151800	8836770606	1688	1662	1688	1651	29875
204	20240423	151700	8787264127	1662	1672	1672	1651	37702
205	20240423	151600	8724689222	1672	1676	1676	1672	19557
206	20240423	151500	8691920469	1681	1681	1681	1681	0
207	20240423	151400	8691920469	1681	1686	1687	1681	21893
208	20240423	151300	8655035131	1687	1704	1704	1686	24731
209	20240423	151200	8613195413	1706	1711	1711	1704	22840
210	20240423	151100	8574235049	1706	1713	1720	1706	12445
211	20240423	151000	8552948655	1713	1708	1728	1708	16969
212	20240423	150900	8523740592	1710	1730	1730	1704	27183
213	20240423	150800	8477261963	1730	1725	1738	1716	9660
214	20240423	150700	8460581854	1716	1741	1745	1716	11391
215	20240423	150600	8440879714	1741	1780	1780	1738	7637
216	20240423	150500	8427499121	1780	1716	1780	1713	44518
217	20240423	150400	8349730840	1715	1737	1737	1711	49501
218	20240423	150300	8264439560	1737	1754	1754	1737	26859
219	20240423	150200	8217605226	1754	1765	1765	1754	9993
220	20240423	150100	8200027360	1765	1783	1784	1763	18182
221	20240423	150000	8167925710	1770	1779	1786	1761	43111
222	20240423	145900	8091262642	1785	1754	1786	1752	34143
223	20240423	145800	8030864822	1754	1757	1762	1751	21820
224	20240423	145700	7992526063	1752	1760	1768	1750	8062
225	20240423	145600	7978387197	1752	1779	1779	1748	29174
226	20240423	145500	7926982958	1779	1786	1786	1771	4799
227	20240423	145400	7918464683	1786	1772	1796	1772	16831
228	20240423	145300	7888467662	1772	1790	1798	1772	16279
229	20240423	145200	7859354471	1787	1798	1815	1772	55945
230	20240423	145100	7759137266	1780	1778	1798	1768	38240
231	20240423	145000	7691019347	1796	1782	1796	1738	80468
232	20240423	144900	7550413936	1782	1811	1811	1772	9227
233	20240423	144800	7533916457	1811	1813	1818	1810	13714
234	20240423	144700	7509061024	1818	1818	1819	1811	23895
235	20240423	144600	7465679263	1817	1767	1848	1755	105100
236	20240423	144500	7274929745	1765	1739	1767	1728	40217
237	20240423	144400	7204863660	1743	1747	1750	1725	70894
238	20240423	144300	7082151592	1731	1790	1791	1731	80762
239	20240423	144200	6939957186	1791	1811	1812	1791	33511
240	20240423	144100	6879589900	1812	1843	1843	1812	15416
241	20240423	144000	6851463558	1844	1830	1848	1830	22529
242	20240423	143900	6809960254	1835	1818	1842	1818	18785
243	20240423	143800	6775631675	1818	1820	1822	1813	12259
244	20240423	143700	6753339390	1821	1802	1831	1802	13678
245	20240423	143600	6728568345	1804	1837	1838	1801	20072
246	20240423	143500	6692150621	1837	1838	1840	1837	5316
247	20240423	143400	6682383319	1850	1853	1853	1836	18290
248	20240423	143300	6648542776	1852	1841	1857	1841	10484
249	20240423	143200	6629125022	1844	1812	1850	1808	20937
250	20240423	143100	6590955382	1808	1840	1840	1808	28855
251	20240423	143000	6538269405	1839	1855	1860	1838	10175
252	20240423	142900	6519459833	1845	1837	1856	1836	7011
253	20240423	142800	6506551273	1838	1857	1858	1837	17012
254	20240423	142700	6475193411	1853	1841	1858	1837	13273
255	20240423	142600	6450668478	1841	1855	1855	1835	22620
256	20240423	142500	6408953930	1855	1860	1860	1853	17022
257	20240423	142400	6377375111	1860	1870	1870	1860	10017
258	20240423	142300	6358711015	1865	1872	1873	1865	27588
259	20240423	142200	6307089373	1872	1880	1884	1865	16673
260	20240423	142100	6275884001	1872	1856	1882	1856	26295
261	20240423	142000	6226758720	1857	1859	1863	1853	19926
262	20240423	141900	6189780620	1855	1881	1881	1851	11858
263	20240423	141800	6167757561	1883	1890	1895	1883	24463
264	20240423	141700	6121513300	1890	1860	1890	1858	25983
265	20240423	141600	6072858230	1860	1850	1868	1850	20861
266	20240423	141500	6034066904	1851	1873	1873	1805	50306
267	20240423	141400	5941839097	1871	1897	1897	1871	50062
268	20240423	141300	5847175602	1896	1889	1900	1889	67263
269	20240423	141200	5719611957	1888	1872	1894	1871	99525
270	20240423	141100	5532133010	1871	1823	1873	1822	46438
271	20240423	141000	5446120360	1823	1829	1829	1815	20680
272	20240423	140900	5408394935	1826	1789	1835	1789	70468
273	20240423	140800	5279870843	1790	1770	1790	1763	46339
274	20240423	140700	5197717600	1777	1820	1823	1769	44895
275	20240423	140600	5117053680	1820	1838	1838	1820	37173
276	20240423	140500	5048993644	1838	1838	1840	1832	19968
277	20240423	140400	5012362303	1832	1865	1865	1832	32195
278	20240423	140300	4952768407	1865	1859	1873	1859	29422
279	20240423	140200	4897785317	1862	1867	1877	1845	101444
280	20240423	140100	4708742310	1875	1867	1878	1865	97476
281	20240423	140000	4526681527	1852	1852	1852	1852	0
282	20240423	135900	4526681527	1852	1850	1852	1842	28061
283	20240423	135800	4474857392	1843	1814	1850	1814	108187
284	20240423	135700	4277276411	1813	1794	1818	1792	36974
285	20240423	135600	4210511990	1804	1779	1818	1779	121299
286	20240423	135500	3992010997	1782	1760	1785	1756	26215
287	20240423	135400	3945730584	1766	1772	1793	1727	52622
288	20240423	135300	3853374281	1775	1787	1790	1773	22666
289	20240423	135200	3812996108	1788	1795	1795	1788	10249
290	20240423	135100	3794627793	1796	1803	1805	1792	31997
291	20240423	135000	3737107076	1795	1788	1807	1780	53213
292	20240423	134900	3641241248	1780	1757	1788	1756	30606
293	20240423	134800	3587186031	1760	1792	1792	1756	35987
294	20240423	134700	3523264714	1791	1802	1808	1791	16377
295	20240423	134600	3493876975	1802	1795	1808	1792	20045
296	20240423	134500	3457875787	1794	1814	1816	1794	91190
297	20240423	134400	3293179831	1815	1788	1815	1781	56715
298	20240423	134300	3191287737	1788	1782	1800	1779	52146
299	20240423	134200	3097807917	1782	1734	1782	1729	25680
300	20240423	134100	3052700319	1730	1746	1747	1725	23210
301	20240423	134000	3012483721	1740	1743	1753	1730	17861
302	20240423	133900	2981437469	1742	1785	1785	1741	27362
303	20240423	133800	2933082986	1785	1789	1790	1778	11176
304	20240423	133700	2913159293	1790	1776	1798	1776	23633
305	20240423	133600	2870806875	1775	1789	1789	1774	11058
306	20240423	133500	2851149822	1790	1771	1795	1771	22229
307	20240423	133400	2811439234	1772	1753	1786	1753	25694
308	20240423	133300	2765882858	1791	1805	1809	1744	42160
309	20240423	133200	2690501215	1793	1732	1810	1724	94638
310	20240423	133100	2521792141	1732	1714	1751	1711	58993
311	20240423	133000	2419843386	1733	1804	1812	1710	89458
312	20240423	132900	2260403641	1804	1805	1813	1800	48075
313	20240423	132800	2173615675	1803	1803	1829	1800	103269
314	20240423	132700	1986452643	1805	1821	1821	1799	96482
315	20240423	132600	1812430070	1802	1782	1830	1772	181754
316	20240423	132500	1485125109	1777	1744	1787	1741	80939
317	20240423	132400	1342734696	1746	1783	1789	1740	83177
318	20240423	132300	1194983322	1783	1736	1792	1725	122184
319	20240423	132200	979589101	1745	1721	1750	1714	182393
320	20240423	132100	663710101	1800	1684	1800	1676	259418
321	20240423	132000	221021703	1670	1670	1670	1670	0
322	20240423	131900	221021703	1670	1670	1670	1670	0
323	20240423	131800	221021703	1670	1578	1670	1577	32647
324	20240423	131700	167893984	1579	1569	1580	1568	6817
325	20240423	131600	157182825	1569	1555	1569	1555	4321
326	20240423	131500	150412248	1555	1549	1555	1549	4254
327	20240423	131400	143817002	1548	1549	1549	1548	44
328	20240423	131300	143748877	1549	1548	1549	1546	475
329	20240423	131200	143013668	1547	1545	1547	1545	20
330	20240423	131100	142982738	1546	1545	1546	1545	883
331	20240423	131000	141618502	1544	1544	1544	1544	1106
332	20240423	130900	139910838	1545	1545	1545	1545	0
333	20240423	130800	139910838	1545	1537	1545	1537	3254
334	20240423	130700	134895850	1538	1538	1538	1538	100
335	20240423	130600	134742050	1538	1538	1538	1538	23
336	20240423	130500	134706676	1538	1535	1538	1535	3979
337	20240423	130400	128588157	1535	1531	1535	1531	631
338	20240423	130300	127619576	1531	1532	1535	1531	2184
339	20240423	130200	124269502	1532	1532	1532	1532	26
340	20240423	130100	124229670	1532	1532	1532	1532	76
341	20240423	130000	124113238	1532	1532	1532	1532	1025
342	20240423	125900	122542938	1532	1531	1532	1531	22
343	20240423	125800	122509255	1532	1531	1532	1531	33
344	20240423	125700	122458700	1531	1531	1531	1531	252
345	20240423	125600	122072888	1531	1531	1531	1531	24
346	20240423	125500	122036144	1531	1531	1531	1531	20
347	20240423	125400	122005524	1531	1531	1531	1531	5
348	20240423	125300	121997869	1531	1531	1531	1531	3
349	20240423	125200	121993276	1532	1532	1532	1532	0
350	20240423	125100	121993276	1532	1532	1532	1532	0
351	20240423	125000	121993276	1532	1531	1532	1530	2257
352	20240423	124900	118538659	1532	1532	1532	1532	0
353	20240423	124800	118538659	1532	1531	1532	1531	9
354	20240423	124700	118524879	1532	1531	1532	1531	2
355	20240423	124600	118521816	1531	1531	1531	1531	68
356	20240423	124500	118417708	1531	1532	1532	1531	226
357	20240423	124400	118071678	1532	1532	1532	1532	20
358	20240423	124300	118041038	1532	1531	1532	1531	27
359	20240423	124200	117999675	1531	1531	1531	1531	260
360	20240423	124100	117601615	1532	1531	1532	1531	38
361	20240423	124000	117543410	1531	1531	1531	1531	250
362	20240423	123900	117160660	1532	1532	1532	1532	2
363	20240423	123800	117157596	1532	1531	1532	1531	129
364	20240423	123700	116960069	1532	1532	1532	1532	2
365	20240423	123600	116957005	1532	1532	1532	1532	24
366	20240423	123500	116920237	1532	1532	1532	1532	3
367	20240423	123400	116915641	1532	1532	1532	1532	22
368	20240423	123300	116881937	1532	1532	1532	1532	3
369	20240423	123200	116877341	1532	1532	1532	1532	29
370	20240423	123100	116832913	1531	1530	1531	1530	605
371	20240423	123000	115906695	1530	1530	1530	1530	26
372	20240423	122900	115866915	1530	1530	1530	1530	0
373	20240423	122800	115866915	1530	1530	1530	1530	36
374	20240423	122700	115811835	1530	1530	1530	1530	0
375	20240423	122600	115811835	1530	1530	1530	1530	25
376	20240423	122500	115773585	1530	1530	1530	1530	0
377	20240423	122400	115773585	1530	1530	1530	1530	24
378	20240423	122300	115736865	1530	1530	1530	1530	52
379	20240423	122200	115657305	1530	1530	1530	1530	3
380	20240423	122100	115652715	1530	1530	1530	1530	32
381	20240423	122000	115603755	1530	1530	1530	1530	1
382	20240423	121900	115602225	1530	1530	1530	1530	417
383	20240423	121800	114964215	1530	1530	1530	1530	2
384	20240423	121700	114961155	1530	1530	1530	1530	38
385	20240423	121600	114903015	1524	1530	1530	1524	424
386	20240423	121500	114256660	1530	1528	1530	1528	26
387	20240423	121400	114216930	1530	1530	1530	1530	0
388	20240423	121300	114216930	1530	1530	1530	1530	51
389	20240423	121200	114138900	1530	1530	1530	1530	0
390	20240423	121100	114138900	1530	1530	1530	1530	24
391	20240423	121000	114102180	1524	1524	1524	1524	0
392	20240423	120900	114102180	1524	1524	1524	1524	17
393	20240423	120800	114076272	1530	1530	1530	1530	28
394	20240423	120700	114033432	1530	1530	1530	1530	0
395	20240423	120600	114033432	1530	1530	1530	1530	24
396	20240423	120500	113996712	1530	1530	1530	1530	0
397	20240423	120400	113996712	1530	1530	1530	1530	25
398	20240423	120300	113958462	1530	1530	1530	1530	0
399	20240423	120200	113958462	1530	1530	1530	1530	0
400	20240423	120100	113958462	1530	1530	1530	1530	1
401	20240423	120000	113956932	1530	1530	1530	1530	1
402	20240423	115900	113955402	1530	1530	1530	1530	173
403	20240423	115800	113690712	1530	1531	1531	1530	199
404	20240423	115700	113386216	1531	1530	1531	1530	562
405	20240423	115600	112526261	1531	1531	1531	1531	22
406	20240423	115500	112492579	1530	1530	1530	1530	88
407	20240423	115400	112357939	1531	1531	1531	1531	23
408	20240423	115300	112322726	1530	1530	1530	1530	200
409	20240423	115200	112016726	1531	1531	1531	1531	2
410	20240423	115100	112013664	1531	1531	1531	1531	5
411	20240423	115000	112006009	1531	1531	1531	1531	1
412	20240423	114900	112004478	1530	1530	1530	1530	111
413	20240423	114800	111834648	1530	1529	1530	1529	918
414	20240423	114700	110430158	1529	1529	1529	1529	0
415	20240423	114600	110430158	1529	1529	1529	1529	50
416	20240423	114500	110353708	1529	1529	1529	1529	47
417	20240423	114400	110281845	1529	1529	1529	1529	68
418	20240423	114300	110177873	1529	1529	1529	1529	1
419	20240423	114200	110176344	1524	1525	1525	1524	275
420	20240423	114100	109757243	1527	1527	1527	1527	25
421	20240423	114000	109719068	1529	1529	1529	1529	0
422	20240423	113900	109719068	1529	1529	1529	1529	1
423	20240423	113800	109717539	1530	1530	1530	1530	0
424	20240423	113700	109717539	1530	1530	1530	1530	1
425	20240423	113600	109716009	1530	1530	1530	1530	112
426	20240423	113500	109544649	1530	1530	1530	1530	0
427	20240423	113400	109544649	1530	1530	1530	1530	23
428	20240423	113300	109509459	1531	1531	1531	1531	0
429	20240423	113200	109509459	1531	1531	1531	1531	1
430	20240423	113100	109507928	1531	1529	1531	1529	777
431	20240423	113000	108319521	1523	1525	1525	1523	500
432	20240423	112900	107557967	1525	1525	1525	1525	0
433	20240423	112800	107557967	1525	1526	1529	1525	322
434	20240423	112700	107066912	1525	1525	1525	1525	0
435	20240423	112600	107066912	1525	1525	1525	1525	0
436	20240423	112500	107066912	1525	1525	1525	1525	0
437	20240423	112400	107066912	1525	1525	1525	1525	0
438	20240423	112300	107066912	1525	1528	1530	1525	298
439	20240423	112200	106612019	1530	1530	1530	1530	0
440	20240423	112100	106612019	1530	1530	1530	1530	28
441	20240423	112000	106569179	1530	1530	1530	1530	0
442	20240423	111900	106569179	1530	1528	1530	1528	26
443	20240423	111800	106529401	1528	1528	1528	1528	1
444	20240423	111700	106527873	1529	1529	1529	1529	98
445	20240423	111600	106378031	1529	1526	1529	1526	269
446	20240423	111500	105967531	1526	1526	1526	1526	25
447	20240423	111400	105929381	1525	1525	1526	1525	2720
448	20240423	111300	101781380	1525	1523	1525	1523	119
449	20240423	111200	101600089	1525	1525	1525	1523	202
450	20240423	111100	101292199	1525	1525	1525	1525	46
451	20240423	111000	101222049	1525	1525	1525	1525	0
452	20240423	110900	101222049	1525	1522	1525	1522	27
453	20240423	110800	101180877	1522	1522	1522	1522	1
454	20240423	110700	101179355	1525	1525	1525	1525	31
455	20240423	110600	101132080	1525	1525	1525	1525	8
456	20240423	110500	101119880	1525	1525	1525	1524	29
457	20240423	110400	101075656	1525	1525	1525	1525	0
458	20240423	110300	101075656	1525	1525	1525	1525	27
459	20240423	110200	101034481	1525	1525	1525	1525	1
460	20240423	110100	101032956	1525	1525	1525	1525	25
461	20240423	110000	100994831	1525	1525	1525	1525	4
462	20240423	105900	100988731	1525	1524	1525	1523	21
463	20240423	105800	100956743	1525	1525	1525	1525	1
464	20240423	105700	100955218	1524	1524	1524	1524	0
465	20240423	105600	100955218	1524	1524	1524	1524	2586
466	20240423	105500	97014154	1524	1524	1524	1524	0
467	20240423	105400	97014154	1524	1524	1524	1524	458
468	20240423	105300	96316162	1524	1524	1524	1524	330
469	20240423	105200	95813242	1521	1521	1521	1521	0
470	20240423	105100	95813242	1521	1523	1523	1521	4097
471	20240423	105000	89578154	1524	1525	1525	1524	29
472	20240423	104900	89533943	1525	1525	1525	1525	1
473	20240423	104800	89532418	1524	1524	1524	1524	2
474	20240423	104700	89529370	1524	1525	1525	1524	121
475	20240423	104600	89344943	1524	1524	1524	1524	10
476	20240423	104500	89329703	1525	1525	1525	1525	24
477	20240423	104400	89293103	1525	1525	1525	1525	1
478	20240423	104300	89291578	1525	1525	1525	1525	0
479	20240423	104200	89291578	1525	1525	1525	1525	1
480	20240423	104100	89290053	1525	1525	1525	1525	0
481	20240423	104000	89290053	1525	1525	1525	1525	799
482	20240423	103900	88071578	1522	1529	1530	1522	2924
483	20240423	103800	83600850	1529	1529	1529	1528	73
484	20240423	103700	83489258	1528	1528	1528	1528	123
485	20240423	103600	83301314	1529	1528	1529	1528	559
486	20240423	103500	82446652	1529	1522	1529	1522	501
487	20240423	103400	81680730	1522	1522	1522	1522	0
488	20240423	103300	81680730	1522	1522	1522	1522	0
489	20240423	103200	81680730	1522	1522	1522	1522	51
490	20240423	103100	81603108	1529	1522	1529	1522	112
491	20240423	103000	81432371	1521	1528	1528	1521	5782
492	20240423	102900	72629746	1520	1520	1520	1520	0
493	20240423	102800	72629746	1520	1520	1520	1520	0
494	20240423	102700	72629746	1520	1520	1520	1520	1
495	20240423	102600	72628226	1522	1522	1522	1522	0
496	20240423	102500	72628226	1522	1521	1522	1521	2264
497	20240423	102400	69184613	1521	1522	1522	1521	485
498	20240423	102300	68446704	1521	1521	1521	1521	0
499	20240423	102200	68446704	1521	1521	1521	1521	0
500	20240423	102100	68446704	1521	1521	1521	1521	0
501	20240423	102000	68446704	1521	1517	1521	1517	357
502	20240423	101900	67905023	1517	1517	1517	1517	450
503	20240423	101800	67222373	1518	1518	1518	1518	5
504	20240423	101700	67214783	1518	1519	1519	1517	1421
505	20240423	101600	65057967	1519	1520	1520	1519	1049
506	20240423	101500	63463611	1521	1523	1523	1521	570
507	20240423	101400	62595622	1523	1523	1523	1523	62
508	20240423	101300	62501196	1523	1528	1528	1523	3075
509	20240423	101200	57817569	1528	1528	1528	1528	9
510	20240423	101100	57803817	1528	1528	1528	1528	122
511	20240423	101000	57617401	1529	1529	1529	1529	100
512	20240423	100900	57464501	1529	1529	1529	1529	24
513	20240423	100800	57427805	1530	1530	1530	1530	32
514	20240423	100700	57378845	1530	1530	1530	1530	86
515	20240423	100600	57247265	1530	1530	1530	1530	54
516	20240423	100500	57164645	1530	1530	1530	1530	300
517	20240423	100400	56705645	1531	1531	1531	1531	2
518	20240423	100300	56702583	1531	1523	1531	1523	1010
519	20240423	100200	55164265	1523	1523	1523	1523	0
520	20240423	100100	55164265	1523	1523	1524	1523	67
521	20240423	100000	55062219	1523	1525	1525	1523	514
522	20240423	095900	54278533	1526	1527	1527	1526	2
523	20240423	095800	54275480	1525	1525	1525	1525	100
524	20240423	095700	54122980	1525	1526	1526	1525	400
525	20240423	095600	53512967	1525	1527	1527	1525	3555
526	20240423	095500	48088433	1527	1527	1527	1527	22
527	20240423	095400	48054839	1531	1531	1531	1531	1273
528	20240423	095300	46105876	1532	1531	1532	1531	626
529	20240423	095200	45147237	1531	1531	1531	1528	41
530	20240423	095100	45084526	1531	1531	1531	1531	23
531	20240423	095000	45049313	1531	1531	1531	1531	35
532	20240423	094900	44995728	1531	1531	1531	1531	1
533	20240423	094800	44994197	1531	1531	1531	1531	525
534	20240423	094700	44190422	1531	1530	1531	1530	34
535	20240423	094600	44138385	1528	1528	1528	1528	28
536	20240423	094500	44095601	1528	1528	1528	1528	728
537	20240423	094400	42983217	1528	1528	1528	1528	65
538	20240423	094300	42883897	1528	1528	1528	1528	28
539	20240423	094200	42841113	1528	1529	1529	1528	27
540	20240423	094100	42799831	1530	1530	1530	1530	6
541	20240423	094000	42790651	1530	1530	1530	1530	505
542	20240423	093900	42018001	1531	1529	1531	1522	43
543	20240423	093800	41952237	1528	1528	1528	1528	0
544	20240423	093700	41952237	1528	1528	1528	1528	0
545	20240423	093600	41952237	1528	1530	1530	1528	227
546	20240423	093500	41604979	1530	1521	1530	1519	837
547	20240423	093400	40332967	1520	1532	1532	1520	1063
548	20240423	093300	38713570	1527	1527	1527	1527	8
549	20240423	093200	38701354	1533	1533	1533	1533	5
550	20240423	093100	38693689	1527	1530	1530	1527	140
551	20240423	093000	38479885	1530	1533	1533	1530	100
552	20240423	092900	38326618	1533	1531	1533	1531	61
553	20240423	092800	38233113	1533	1533	1533	1532	1010
554	20240423	092700	36684788	1533	1533	1533	1533	0
555	20240423	092600	36684788	1533	1533	1533	1533	2
556	20240423	092500	36681722	1533	1535	1535	1533	408
557	20240423	092400	36055837	1534	1534	1534	1534	1214
558	20240423	092300	34193561	1533	1533	1533	1533	135
559	20240423	092200	33986606	1533	1533	1533	1531	210
560	20240423	092100	33664696	1533	1533	1533	1533	2
561	20240423	092000	33661630	1534	1533	1534	1533	71
562	20240423	091900	33552717	1520	1526	1526	1520	2000
563	20240423	091800	30510065	1533	1533	1533	1533	400
564	20240423	091700	29896865	1533	1533	1533	1533	141
565	20240423	091600	29680712	1526	1523	1526	1523	3949
566	20240423	091500	23662159	1523	1523	1523	1523	0
567	20240423	091400	23662159	1523	1518	1523	1518	103
568	20240423	091300	23505705	1518	1523	1523	1518	1938
569	20240423	091200	20560508	1523	1524	1524	1523	1574
570	20240423	091100	18163232	1524	1524	1524	1523	2090
571	20240423	091000	14978835	1524	1526	1526	1524	1078
572	20240423	090900	13335670	1535	1535	1535	1535	2
573	20240423	090800	13332600	1535	1535	1535	1535	4
574	20240423	090700	13326460	1536	1536	1536	1536	4
575	20240423	090600	13320316	1536	1536	1536	1536	623
576	20240423	090500	12363388	1536	1520	1536	1520	2
577	20240423	090400	12360332	1518	1538	1538	1518	325
578	20240423	090300	11865809	1539	1539	1539	1538	1865
579	20240423	090200	8995584	1539	1518	1539	1515	1001
580	20240423	090100	7476888	1518	1518	1518	1518	391
581	20240423	090000	6883350	1518	1520	1522	1514	4527