KissMeData/030210/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191200	91569890	3090	3090	3090	3090	980
3	20240423	191100	91569890	3090	3090	3090	3090	0
4	20240423	191000	91569890	3090	3090	3090	3090	0
5	20240423	190900	91569890	3090	3090	3090	3090	0
6	20240423	190800	91569890	3090	3090	3090	3090	0
7	20240423	190700	91569890	3090	3090	3090	3090	0
8	20240423	190600	91569890	3090	3090	3090	3090	0
9	20240423	190500	91569890	3090	3090	3090	3090	0
10	20240423	190400	91569890	3090	3090	3090	3090	0
11	20240423	190300	91569890	3090	3090	3090	3090	0
12	20240423	190200	91569890	3090	3090	3090	3090	0
13	20240423	190100	91569890	3090	3090	3090	3090	0
14	20240423	190000	91569890	3090	3090	3090	3090	0
15	20240423	185900	91569890	3090	3090	3090	3090	0
16	20240423	185800	91569890	3090	3090	3090	3090	0
17	20240423	185700	91569890	3090	3090	3090	3090	0
18	20240423	185600	91569890	3090	3090	3090	3090	0
19	20240423	185500	91569890	3090	3090	3090	3090	0
20	20240423	185400	91569890	3090	3090	3090	3090	0
21	20240423	185300	91569890	3090	3090	3090	3090	0
22	20240423	185200	91569890	3090	3090	3090	3090	0
23	20240423	185100	91569890	3090	3090	3090	3090	0
24	20240423	185000	91569890	3090	3090	3090	3090	0
25	20240423	184900	91569890	3090	3090	3090	3090	0
26	20240423	184800	91569890	3090	3090	3090	3090	0
27	20240423	184700	91569890	3090	3090	3090	3090	0
28	20240423	184600	91569890	3090	3090	3090	3090	0
29	20240423	184500	91569890	3090	3090	3090	3090	0
30	20240423	184400	91569890	3090	3090	3090	3090	0
31	20240423	184300	91569890	3090	3090	3090	3090	0
32	20240423	184200	91569890	3090	3090	3090	3090	980
33	20240423	184100	91569890	3090	3090	3090	3090	0
34	20240423	184000	91569890	3090	3090	3090	3090	0
35	20240423	183900	91569890	3090	3090	3090	3090	0
36	20240423	183800	91569890	3090	3090	3090	3090	0
37	20240423	183700	91569890	3090	3090	3090	3090	0
38	20240423	183600	91569890	3090	3090	3090	3090	0
39	20240423	183500	91569890	3090	3090	3090	3090	0
40	20240423	183400	91569890	3090	3090	3090	3090	0
41	20240423	183300	91569890	3090	3090	3090	3090	0
42	20240423	183200	91569890	3090	3090	3090	3090	0
43	20240423	183100	91569890	3090	3090	3090	3090	0
44	20240423	183000	91569890	3090	3090	3090	3090	0
45	20240423	182900	91569890	3090	3090	3090	3090	0
46	20240423	182800	91569890	3090	3090	3090	3090	0
47	20240423	182700	91569890	3090	3090	3090	3090	0
48	20240423	182600	91569890	3090	3090	3090	3090	0
49	20240423	182500	91569890	3090	3090	3090	3090	0
50	20240423	182400	91569890	3090	3090	3090	3090	0
51	20240423	182300	91569890	3090	3090	3090	3090	0
52	20240423	182200	91569890	3090	3090	3090	3090	0
53	20240423	182100	91569890	3090	3090	3090	3090	0
54	20240423	182000	91569890	3090	3090	3090	3090	0
55	20240423	181900	91569890	3090	3090	3090	3090	0
56	20240423	181800	91569890	3090	3090	3090	3090	0
57	20240423	181700	91569890	3090	3090	3090	3090	0
58	20240423	181600	91569890	3090	3090	3090	3090	0
59	20240423	181500	91569890	3090	3090	3090	3090	0
60	20240423	181400	91569890	3090	3090	3090	3090	0
61	20240423	181300	91569890	3090	3090	3090	3090	0
62	20240423	181200	91569890	3090	3090	3090	3090	980
63	20240423	181100	91569890	3090	3090	3090	3090	0
64	20240423	181000	91569890	3090	3090	3090	3090	0
65	20240423	180900	91569890	3090	3090	3090	3090	0
66	20240423	180800	91569890	3090	3090	3090	3090	0
67	20240423	180700	91569890	3090	3090	3090	3090	0
68	20240423	180600	91569890	3090	3090	3090	3090	0
69	20240423	180500	91569890	3090	3090	3090	3090	0
70	20240423	180400	91569890	3090	3090	3090	3090	0
71	20240423	180300	91569890	3090	3090	3090	3090	0
72	20240423	180200	91569890	3090	3090	3090	3090	0
73	20240423	180100	91569890	3090	3090	3090	3090	0
74	20240423	180000	91569890	3090	3090	3090	3090	0
75	20240423	175900	91569890	3090	3090	3090	3090	0
76	20240423	175800	91569890	3090	3090	3090	3090	0
77	20240423	175700	91569890	3090	3090	3090	3090	0
78	20240423	175600	91569890	3090	3090	3090	3090	0
79	20240423	175500	91569890	3090	3090	3090	3090	0
80	20240423	175400	91569890	3090	3090	3090	3090	0
81	20240423	175300	91569890	3090	3090	3090	3090	0
82	20240423	175200	91569890	3090	3090	3090	3090	0
83	20240423	175100	91569890	3090	3090	3090	3090	0
84	20240423	175000	91569890	3090	3090	3090	3090	0
85	20240423	174900	91569890	3090	3090	3090	3090	0
86	20240423	174800	91569890	3090	3090	3090	3090	0
87	20240423	174700	91569890	3090	3090	3090	3090	0
88	20240423	174600	91569890	3090	3090	3090	3090	0
89	20240423	174500	91569890	3090	3090	3090	3090	0
90	20240423	174400	91569890	3090	3090	3090	3090	0
91	20240423	174300	91569890	3090	3090	3090	3090	0
92	20240423	174200	91569890	3090	3090	3090	3090	980
93	20240423	174100	91569890	3090	3090	3090	3090	0
94	20240423	174000	91569890	3090	3090	3090	3090	0
95	20240423	173900	91569890	3090	3090	3090	3090	0
96	20240423	173800	91569890	3090	3090	3090	3090	0
97	20240423	173700	91569890	3090	3090	3090	3090	0
98	20240423	173600	91569890	3090	3090	3090	3090	0
99	20240423	173500	91569890	3090	3090	3090	3090	0
100	20240423	173400	91569890	3090	3090	3090	3090	0
101	20240423	173300	91569890	3090	3090	3090	3090	0
102	20240423	173200	91569890	3090	3090	3090	3090	0
103	20240423	173100	91569890	3090	3090	3090	3090	0
104	20240423	173000	91569890	3090	3090	3090	3090	0
105	20240423	172900	91569890	3090	3090	3090	3090	0
106	20240423	172800	91569890	3090	3090	3090	3090	0
107	20240423	172700	91569890	3090	3090	3090	3090	0
108	20240423	172600	91569890	3090	3090	3090	3090	0
109	20240423	172500	91569890	3090	3090	3090	3090	0
110	20240423	172400	91569890	3090	3090	3090	3090	0
111	20240423	172300	91569890	3090	3090	3090	3090	0
112	20240423	172200	91569890	3090	3090	3090	3090	0
113	20240423	172100	91569890	3090	3090	3090	3090	0
114	20240423	172000	91569890	3090	3090	3090	3090	0
115	20240423	171900	91569890	3090	3090	3090	3090	0
116	20240423	171800	91569890	3090	3090	3090	3090	0
117	20240423	171700	91569890	3090	3090	3090	3090	0
118	20240423	171600	91569890	3090	3090	3090	3090	0
119	20240423	171500	91569890	3090	3090	3090	3090	0
120	20240423	171400	91569890	3090	3090	3090	3090	0
121	20240423	171300	91569890	3090	3090	3090	3090	0
122	20240423	171200	91569890	3090	3090	3090	3090	980
123	20240423	171100	91569890	3090	3090	3090	3090	0
124	20240423	171000	91569890	3090	3090	3090	3090	0
125	20240423	170900	91569890	3090	3090	3090	3090	0
126	20240423	170800	91569890	3090	3090	3090	3090	0
127	20240423	170700	91569890	3090	3090	3090	3090	0
128	20240423	170600	91569890	3090	3090	3090	3090	0
129	20240423	170500	91569890	3090	3090	3090	3090	0
130	20240423	170400	91569890	3090	3090	3090	3090	0
131	20240423	170300	91569890	3090	3090	3090	3090	0
132	20240423	170200	91569890	3090	3090	3090	3090	0
133	20240423	170100	91569890	3090	3090	3090	3090	0
134	20240423	170000	91569890	3090	3090	3090	3090	0
135	20240423	165900	91569890	3090	3090	3090	3090	0
136	20240423	165800	91569890	3090	3090	3090	3090	0
137	20240423	165700	91569890	3090	3090	3090	3090	0
138	20240423	165600	91569890	3090	3090	3090	3090	0
139	20240423	165500	91569890	3090	3090	3090	3090	0
140	20240423	165400	91569890	3090	3090	3090	3090	0
141	20240423	165300	91569890	3090	3090	3090	3090	0
142	20240423	165200	91569890	3090	3090	3090	3090	0
143	20240423	165100	91569890	3090	3090	3090	3090	0
144	20240423	165000	91569890	3090	3090	3090	3090	0
145	20240423	164900	91569890	3090	3090	3090	3090	0
146	20240423	164800	91569890	3090	3090	3090	3090	0
147	20240423	164700	91569890	3090	3090	3090	3090	0
148	20240423	164600	91569890	3090	3090	3090	3090	0
149	20240423	164500	91569890	3090	3090	3090	3090	0
150	20240423	164400	91569890	3090	3090	3090	3090	0
151	20240423	164300	91569890	3090	3090	3090	3090	0
152	20240423	164200	91569890	3090	3090	3090	3090	980
153	20240423	164100	91569890	3090	3090	3090	3090	0
154	20240423	164000	91569890	3090	3090	3090	3090	0
155	20240423	163900	91569890	3090	3090	3090	3090	0
156	20240423	163800	91569890	3090	3090	3090	3090	0
157	20240423	163700	91569890	3090	3090	3090	3090	0
158	20240423	163600	91569890	3090	3090	3090	3090	0
159	20240423	163500	91569890	3090	3090	3090	3090	0
160	20240423	163400	91569890	3090	3090	3090	3090	0
161	20240423	163300	91569890	3090	3090	3090	3090	0
162	20240423	163200	91569890	3090	3090	3090	3090	0
163	20240423	163100	91569890	3090	3090	3090	3090	0
164	20240423	163000	91569890	3090	3090	3090	3090	0
165	20240423	162900	91569890	3090	3090	3090	3090	0
166	20240423	162800	91569890	3090	3090	3090	3090	0
167	20240423	162700	91569890	3090	3090	3090	3090	0
168	20240423	162600	91569890	3090	3090	3090	3090	0
169	20240423	162500	91569890	3090	3090	3090	3090	0
170	20240423	162400	91569890	3090	3090	3090	3090	0
171	20240423	162300	91569890	3090	3090	3090	3090	0
172	20240423	162200	91569890	3090	3090	3090	3090	0
173	20240423	162100	91569890	3090	3090	3090	3090	0
174	20240423	162000	91569890	3090	3090	3090	3090	0
175	20240423	161900	91569890	3090	3090	3090	3090	0
176	20240423	161800	91569890	3090	3090	3090	3090	0
177	20240423	161700	91569890	3090	3090	3090	3090	0
178	20240423	161600	91569890	3090	3090	3090	3090	0
179	20240423	161500	91569890	3090	3090	3090	3090	0
180	20240423	161400	91569890	3090	3090	3090	3090	0
181	20240423	161300	91569890	3090	3090	3090	3090	0
182	20240423	161200	91569890	3090	3090	3090	3090	980
183	20240423	161100	91569890	3090	3090	3090	3090	0
184	20240423	161000	91569890	3090	3090	3090	3090	0
185	20240423	160900	91569890	3090	3090	3090	3090	0
186	20240423	160800	91569890	3090	3090	3090	3090	0
187	20240423	160700	91569890	3090	3090	3090	3090	0
188	20240423	160600	91569890	3090	3090	3090	3090	0
189	20240423	160500	91569890	3090	3090	3090	3090	0
190	20240423	160400	91569890	3090	3090	3090	3090	0
191	20240423	160300	91569890	3090	3090	3090	3090	0
192	20240423	160200	91569890	3090	3090	3090	3090	0
193	20240423	160100	91569890	3090	3090	3090	3090	0
194	20240423	160000	91569890	3090	3090	3090	3090	0
195	20240423	155900	91569890	3090	3090	3090	3090	0
196	20240423	155800	91569890	3090	3090	3090	3090	0
197	20240423	155700	91569890	3090	3090	3090	3090	0
198	20240423	155600	91569890	3090	3090	3090	3090	0
199	20240423	155500	91569890	3090	3090	3090	3090	0
200	20240423	155400	91569890	3090	3090	3090	3090	0
201	20240423	155300	91569890	3090	3090	3090	3090	0
202	20240423	155200	91569890	3090	3090	3090	3090	0
203	20240423	155100	91569890	3090	3090	3090	3090	0
204	20240423	155000	91569890	3090	3090	3090	3090	0
205	20240423	154900	91569890	3090	3090	3090	3090	0
206	20240423	154800	91569890	3090	3090	3090	3090	0
207	20240423	154700	91569890	3090	3090	3090	3090	0
208	20240423	154600	91569890	3090	3090	3090	3090	0
209	20240423	154500	91569890	3090	3090	3090	3090	0
210	20240423	154400	91569890	3090	3090	3090	3090	0
211	20240423	154300	91569890	3090	3090	3090	3090	0
212	20240423	154200	91569890	3090	3090	3090	3090	980
213	20240423	154100	91569890	3090	3090	3090	3090	0
214	20240423	154000	91569890	3090	3090	3090	3090	0
215	20240423	153900	91569890	3090	3090	3090	3090	0
216	20240423	153800	91569890	3090	3090	3090	3090	0
217	20240423	153700	91569890	3090	3090	3090	3090	0
218	20240423	153600	91569890	3090	3090	3090	3090	0
219	20240423	153500	91569890	3090	3090	3090	3090	0
220	20240423	153400	91569890	3090	3090	3090	3090	0
221	20240423	153300	91569890	3090	3090	3090	3090	0
222	20240423	153200	91569890	3090	3090	3090	3090	0
223	20240423	153100	91569890	3090	3090	3090	3090	0
224	20240423	153000	91569890	3090	3090	3090	3090	980
225	20240423	152900	88541690	3095	3095	3095	3095	0
226	20240423	152800	88541690	3095	3095	3095	3095	0
227	20240423	152700	88541690	3095	3095	3095	3095	0
228	20240423	152600	88541690	3095	3095	3095	3095	0
229	20240423	152500	88541690	3095	3095	3095	3095	0
230	20240423	152400	88541690	3095	3095	3095	3095	0
231	20240423	152300	88541690	3095	3095	3095	3095	0
232	20240423	152200	88541690	3095	3095	3095	3095	0
233	20240423	152100	88541690	3095	3095	3095	3095	0
234	20240423	152000	88541690	3095	3095	3095	3095	0
235	20240423	151900	88541690	3095	3095	3095	3095	50
236	20240423	151800	88386940	3095	3095	3095	3095	41
237	20240423	151700	88260045	3095	3090	3095	3090	67
238	20240423	151600	88052715	3090	3090	3090	3090	1400
239	20240423	151500	83726715	3090	3090	3090	3090	0
240	20240423	151400	83726715	3090	3090	3090	3090	0
241	20240423	151300	83726715	3090	3090	3090	3090	0
242	20240423	151200	83726715	3090	3090	3090	3090	64
243	20240423	151100	83528955	3090	3090	3090	3090	3
244	20240423	151000	83519685	3085	3080	3085	3080	1597
245	20240423	150900	78592950	3090	3090	3090	3090	0
246	20240423	150800	78592950	3090	3090	3090	3090	73
247	20240423	150700	78367380	3090	3085	3090	3085	823
248	20240423	150600	75828170	3085	3085	3085	3085	0
249	20240423	150500	75828170	3085	3080	3085	3080	850
250	20240423	150400	73209800	3080	3080	3080	3080	1
251	20240423	150300	73206720	3080	3080	3080	3080	0
252	20240423	150200	73206720	3080	3080	3080	3080	0
253	20240423	150100	73206720	3080	3070	3080	3070	2
254	20240423	150000	73200570	3070	3070	3070	3070	0
255	20240423	145900	73200570	3070	3070	3070	3070	2
256	20240423	145800	73194430	3090	3090	3090	3090	0
257	20240423	145700	73194430	3090	3090	3090	3090	0
258	20240423	145600	73194430	3090	3090	3090	3090	0
259	20240423	145500	73194430	3090	3090	3090	3090	0
260	20240423	145400	73194430	3090	3090	3090	3090	0
261	20240423	145300	73194430	3090	3090	3090	3090	0
262	20240423	145200	73194430	3090	3090	3090	3090	0
263	20240423	145100	73194430	3090	3090	3090	3090	4
264	20240423	145000	73182070	3080	3075	3080	3070	101
265	20240423	144900	72871750	3085	3080	3085	3080	10
266	20240423	144800	72840905	3080	3080	3080	3080	163
267	20240423	144700	72338865	3085	3085	3085	3085	0
268	20240423	144600	72338865	3085	3085	3085	3085	0
269	20240423	144500	72338865	3085	3085	3085	3085	0
270	20240423	144400	72338865	3085	3085	3085	3085	0
271	20240423	144300	72338865	3085	3085	3085	3085	0
272	20240423	144200	72338865	3085	3085	3085	3085	0
273	20240423	144100	72338865	3085	3085	3085	3085	0
274	20240423	144000	72338865	3085	3085	3085	3085	0
275	20240423	143900	72338865	3085	3085	3085	3085	0
276	20240423	143800	72338865	3085	3085	3085	3085	0
277	20240423	143700	72338865	3085	3085	3085	3085	0
278	20240423	143600	72338865	3085	3085	3085	3085	0
279	20240423	143500	72338865	3085	3085	3085	3085	240
280	20240423	143400	71598465	3090	3090	3090	3090	1
281	20240423	143300	71595375	3085	3085	3085	3085	168
282	20240423	143200	71077095	3095	3095	3095	3095	0
283	20240423	143100	71077095	3095	3095	3095	3095	0
284	20240423	143000	71077095	3095	3095	3095	3095	0
285	20240423	142900	71077095	3095	3095	3095	3095	0
286	20240423	142800	71077095	3095	3095	3095	3095	67
287	20240423	142700	70869730	3090	3090	3090	3090	0
288	20240423	142600	70869730	3090	3090	3090	3090	0
289	20240423	142500	70869730	3090	3090	3090	3090	21
290	20240423	142400	70804840	3085	3085	3085	3085	447
291	20240423	142300	69425845	3090	3090	3090	3090	0
292	20240423	142200	69425845	3090	3090	3090	3090	0
293	20240423	142100	69425845	3090	3090	3090	3090	0
294	20240423	142000	69425845	3090	3090	3090	3090	0
295	20240423	141900	69425845	3090	3090	3090	3090	10
296	20240423	141800	69394945	3090	3085	3090	3085	222
297	20240423	141700	68710070	3090	3090	3090	3090	0
298	20240423	141600	68710070	3090	3090	3090	3090	0
299	20240423	141500	68710070	3090	3090	3090	3090	0
300	20240423	141400	68710070	3090	3090	3090	3090	0
301	20240423	141300	68710070	3090	3090	3090	3090	0
302	20240423	141200	68710070	3090	3090	3090	3090	6
303	20240423	141100	68691530	3090	3090	3090	3090	70
304	20240423	141000	68475230	3090	3090	3090	3090	0
305	20240423	140900	68475230	3090	3090	3090	3090	0
306	20240423	140800	68475230	3090	3090	3090	3090	0
307	20240423	140700	68475230	3090	3090	3090	3090	0
308	20240423	140600	68475230	3090	3090	3090	3090	1
309	20240423	140500	68472140	3090	3090	3090	3090	100
310	20240423	140400	68163140	3090	3090	3090	3090	0
311	20240423	140300	68163140	3090	3090	3090	3090	0
312	20240423	140200	68163140	3090	3090	3090	3090	76
313	20240423	140100	67928300	3090	3090	3090	3090	0
314	20240423	140000	67928300	3090	3090	3090	3090	0
315	20240423	135900	67928300	3090	3090	3090	3090	0
316	20240423	135800	67928300	3090	3090	3090	3090	0
317	20240423	135700	67928300	3090	3090	3090	3090	0
318	20240423	135600	67928300	3090	3090	3090	3090	0
319	20240423	135500	67928300	3090	3090	3090	3090	0
320	20240423	135400	67928300	3090	3090	3090	3090	0
321	20240423	135300	67928300	3090	3090	3090	3090	1
322	20240423	135200	67925210	3085	3085	3085	3085	0
323	20240423	135100	67925210	3085	3085	3085	3085	0
324	20240423	135000	67925210	3085	3085	3085	3085	0
325	20240423	134900	67925210	3085	3085	3085	3085	129
326	20240423	134800	67527245	3090	3090	3090	3090	0
327	20240423	134700	67527245	3090	3090	3090	3090	3
328	20240423	134600	67517975	3090	3090	3090	3090	0
329	20240423	134500	67517975	3090	3090	3090	3090	0
330	20240423	134400	67517975	3090	3090	3090	3090	0
331	20240423	134300	67517975	3090	3090	3090	3090	10
332	20240423	134200	67487075	3090	3090	3090	3090	3
333	20240423	134100	67477805	3085	3085	3085	3085	314
334	20240423	134000	66509115	3085	3085	3085	3085	0
335	20240423	133900	66509115	3085	3085	3085	3085	200
336	20240423	133800	65892115	3085	3085	3085	3085	0
337	20240423	133700	65892115	3085	3085	3085	3085	0
338	20240423	133600	65892115	3085	3085	3085	3085	0
339	20240423	133500	65892115	3085	3085	3085	3085	1
340	20240423	133400	65889030	3080	3080	3080	3080	0
341	20240423	133300	65889030	3080	3080	3080	3080	0
342	20240423	133200	65889030	3080	3080	3080	3080	0
343	20240423	133100	65889030	3080	3080	3080	3080	39
344	20240423	133000	65768910	3085	3085	3085	3085	0
345	20240423	132900	65768910	3085	3085	3085	3085	0
346	20240423	132800	65768910	3085	3085	3085	3085	16
347	20240423	132700	65719550	3085	3085	3085	3085	0
348	20240423	132600	65719550	3085	3085	3085	3085	0
349	20240423	132500	65719550	3085	3085	3085	3085	50
350	20240423	132400	65565300	3090	3090	3090	3090	0
351	20240423	132300	65565300	3090	3090	3090	3090	171
352	20240423	132200	65036910	3085	3085	3085	3085	0
353	20240423	132100	65036910	3085	3085	3085	3085	0
354	20240423	132000	65036910	3085	3085	3085	3085	0
355	20240423	131900	65036910	3085	3085	3085	3085	0
356	20240423	131800	65036910	3085	3090	3090	3085	378
357	20240423	131700	63869240	3095	3095	3095	3095	0
358	20240423	131600	63869240	3095	3095	3095	3095	0
359	20240423	131500	63869240	3095	3095	3095	3095	0
360	20240423	131400	63869240	3095	3095	3095	3095	79
361	20240423	131300	63624735	3090	3090	3090	3090	0
362	20240423	131200	63624735	3090	3090	3090	3090	0
363	20240423	131100	63624735	3090	3090	3090	3090	0
364	20240423	131000	63624735	3090	3090	3090	3090	0
365	20240423	130900	63624735	3090	3090	3090	3090	0
366	20240423	130800	63624735	3090	3090	3090	3090	0
367	20240423	130700	63624735	3090	3090	3090	3090	11
368	20240423	130600	63590745	3090	3090	3090	3090	0
369	20240423	130500	63590745	3090	3090	3090	3090	0
370	20240423	130400	63590745	3090	3090	3090	3090	0
371	20240423	130300	63590745	3090	3090	3090	3090	604
372	20240423	130200	61724385	3090	3090	3090	3090	0
373	20240423	130100	61724385	3090	3090	3090	3090	0
374	20240423	130000	61724385	3090	3090	3090	3090	54
375	20240423	125900	61557525	3090	3090	3090	3090	0
376	20240423	125800	61557525	3090	3090	3090	3090	0
377	20240423	125700	61557525	3090	3090	3090	3090	0
378	20240423	125600	61557525	3090	3090	3090	3090	162
379	20240423	125500	61056945	3095	3095	3095	3095	0
380	20240423	125400	61056945	3095	3095	3095	3095	0
381	20240423	125300	61056945	3095	3095	3095	3095	0
382	20240423	125200	61056945	3095	3095	3095	3095	1
383	20240423	125100	61053850	3090	3090	3090	3090	398
384	20240423	125000	59824030	3090	3090	3090	3090	0
385	20240423	124900	59824030	3090	3090	3090	3090	79
386	20240423	124800	59579920	3090	3090	3090	3090	0
387	20240423	124700	59579920	3090	3090	3090	3090	0
388	20240423	124600	59579920	3090	3090	3090	3090	0
389	20240423	124500	59579920	3090	3090	3090	3090	0
390	20240423	124400	59579920	3090	3090	3090	3090	0
391	20240423	124300	59579920	3090	3090	3090	3090	0
392	20240423	124200	59579920	3090	3090	3090	3090	0
393	20240423	124100	59579920	3090	3090	3090	3090	0
394	20240423	124000	59579920	3090	3090	3090	3090	0
395	20240423	123900	59579920	3090	3090	3090	3090	0
396	20240423	123800	59579920	3090	3090	3090	3090	77
397	20240423	123700	59341990	3090	3090	3090	3090	0
398	20240423	123600	59341990	3090	3090	3090	3090	0
399	20240423	123500	59341990	3090	3090	3090	3090	0
400	20240423	123400	59341990	3090	3090	3090	3090	0
401	20240423	123300	59341990	3090	3090	3090	3090	0
402	20240423	123200	59341990	3090	3090	3090	3090	1
403	20240423	123100	59338900	3090	3090	3090	3090	0
404	20240423	123000	59338900	3090	3090	3090	3090	0
405	20240423	122900	59338900	3090	3090	3090	3090	1
406	20240423	122800	59335810	3090	3090	3090	3090	77
407	20240423	122700	59097880	3090	3090	3090	3090	0
408	20240423	122600	59097880	3090	3090	3090	3090	0
409	20240423	122500	59097880	3090	3090	3090	3090	0
410	20240423	122400	59097880	3090	3090	3090	3090	0
411	20240423	122300	59097880	3090	3090	3090	3090	30
412	20240423	122200	59005180	3090	3090	3090	3090	0
413	20240423	122100	59005180	3090	3090	3090	3090	0
414	20240423	122000	59005180	3090	3090	3090	3090	0
415	20240423	121900	59005180	3090	3090	3090	3090	0
416	20240423	121800	59005180	3090	3090	3090	3090	0
417	20240423	121700	59005180	3090	3090	3090	3090	0
418	20240423	121600	59005180	3090	3090	3090	3090	0
419	20240423	121500	59005180	3090	3090	3090	3090	0
420	20240423	121400	59005180	3090	3090	3090	3090	37
421	20240423	121300	58890850	3090	3090	3090	3090	0
422	20240423	121200	58890850	3090	3090	3090	3090	0
423	20240423	121100	58890850	3090	3090	3090	3090	305
424	20240423	121000	57948400	3090	3090	3090	3090	1
425	20240423	120900	57945310	3095	3095	3095	3095	1
426	20240423	120800	57942215	3090	3090	3090	3090	0
427	20240423	120700	57942215	3090	3090	3090	3090	9
428	20240423	120600	57914405	3090	3090	3090	3090	0
429	20240423	120500	57914405	3090	3090	3090	3090	0
430	20240423	120400	57914405	3090	3090	3090	3090	0
431	20240423	120300	57914405	3090	3090	3090	3090	68
432	20240423	120200	57704285	3085	3085	3085	3085	0
433	20240423	120100	57704285	3085	3085	3085	3085	0
434	20240423	120000	57704285	3085	3085	3085	3085	0
435	20240423	115900	57704285	3085	3085	3085	3085	0
436	20240423	115800	57704285	3085	3085	3085	3085	0
437	20240423	115700	57704285	3085	3085	3085	3085	0
438	20240423	115600	57704285	3085	3085	3085	3085	0
439	20240423	115500	57704285	3085	3085	3085	3085	0
440	20240423	115400	57704285	3085	3085	3085	3085	1
441	20240423	115300	57701200	3085	3085	3085	3085	1
442	20240423	115200	57698115	3090	3090	3090	3090	0
443	20240423	115100	57698115	3090	3090	3090	3090	0
444	20240423	115000	57698115	3090	3090	3090	3090	0
445	20240423	114900	57698115	3090	3090	3090	3090	0
446	20240423	114800	57698115	3090	3090	3090	3090	1
447	20240423	114700	57695025	3070	3070	3070	3070	0
448	20240423	114600	57695025	3070	3070	3070	3070	500
449	20240423	114500	56160025	3070	3075	3075	3070	400
450	20240423	114400	54931505	3070	3070	3070	3070	0
451	20240423	114300	54931505	3070	3085	3085	3070	1777
452	20240423	114200	49468070	3085	3085	3085	3085	0
453	20240423	114100	49468070	3085	3085	3085	3085	0
454	20240423	114000	49468070	3085	3085	3085	3085	0
455	20240423	113900	49468070	3085	3085	3085	3085	1
456	20240423	113800	49464985	3085	3085	3085	3085	156
457	20240423	113700	48983725	3090	3090	3090	3090	0
458	20240423	113600	48983725	3090	3090	3090	3090	0
459	20240423	113500	48983725	3090	3090	3090	3090	500
460	20240423	113400	47438725	3090	3090	3090	3090	0
461	20240423	113300	47438725	3090	3090	3090	3090	31
462	20240423	113200	47342935	3090	3090	3090	3090	0
463	20240423	113100	47342935	3090	3090	3095	3090	107
464	20240423	113000	47012295	3095	3095	3095	3095	0
465	20240423	112900	47012295	3095	3095	3095	3095	0
466	20240423	112800	47012295	3095	3095	3095	3095	0
467	20240423	112700	47012295	3095	3095	3095	3095	0
468	20240423	112600	47012295	3095	3085	3095	3085	10
469	20240423	112500	46981375	3090	3090	3090	3090	1
470	20240423	112400	46978285	3075	3075	3075	3075	0
471	20240423	112300	46978285	3075	3095	3095	3075	16
472	20240423	112200	46929065	3090	3090	3090	3090	67
473	20240423	112100	46722035	3090	3090	3090	3090	0
474	20240423	112000	46722035	3090	3090	3090	3090	1
475	20240423	111900	46718945	3080	3080	3080	3080	0
476	20240423	111800	46718945	3080	3080	3080	3080	323
477	20240423	111700	45724105	3080	3080	3080	3080	0
478	20240423	111600	45724105	3080	3080	3080	3080	0
479	20240423	111500	45724105	3080	3080	3080	3080	0
480	20240423	111400	45724105	3080	3080	3080	3080	0
481	20240423	111300	45724105	3080	3080	3080	3080	41
482	20240423	111200	45597825	3080	3080	3080	3080	0
483	20240423	111100	45597825	3080	3080	3080	3080	0
484	20240423	111000	45597825	3080	3080	3080	3080	0
485	20240423	110900	45597825	3080	3080	3080	3080	8
486	20240423	110800	45573185	3080	3080	3080	3080	169
487	20240423	110700	45052665	3090	3090	3090	3090	0
488	20240423	110600	45052665	3090	3090	3090	3090	1
489	20240423	110500	45049575	3090	3085	3090	3085	2
490	20240423	110400	45043400	3080	3080	3080	3080	0
491	20240423	110300	45043400	3080	3080	3080	3080	1003
492	20240423	110200	41954160	3080	3080	3080	3080	6
493	20240423	110100	41935680	3080	3080	3080	3080	175
494	20240423	110000	41396680	3080	3080	3080	3080	0
495	20240423	105900	41396680	3080	3080	3080	3080	70
496	20240423	105800	41181080	3085	3085	3085	3085	0
497	20240423	105700	41181080	3085	3085	3085	3085	173
498	20240423	105600	40647375	3085	3085	3085	3085	0
499	20240423	105500	40647375	3085	3085	3085	3085	0
500	20240423	105400	40647375	3085	3085	3085	3085	0
501	20240423	105300	40647375	3085	3085	3085	3085	14
502	20240423	105200	40604185	3080	3080	3085	3080	761
503	20240423	105100	38259005	3080	3085	3085	3080	243
504	20240423	105000	37509435	3090	3090	3090	3090	56
505	20240423	104900	37336395	3085	3095	3100	3085	1498
506	20240423	104800	32700855	3100	3100	3100	3100	0
507	20240423	104700	32700855	3100	3100	3100	3100	0
508	20240423	104600	32700855	3100	3100	3100	3100	0
509	20240423	104500	32700855	3100	3100	3100	3100	0
510	20240423	104400	32700855	3100	3100	3100	3100	0
511	20240423	104300	32700855	3100	3100	3100	3100	0
512	20240423	104200	32700855	3100	3100	3100	3100	0
513	20240423	104100	32700855	3100	3100	3100	3100	0
514	20240423	104000	32700855	3100	3100	3100	3100	0
515	20240423	103900	32700855	3100	3100	3100	3100	10
516	20240423	103800	32669855	3100	3100	3100	3100	0
517	20240423	103700	32669855	3100	3100	3100	3100	0
518	20240423	103600	32669855	3100	3100	3100	3100	3
519	20240423	103500	32660555	3100	3100	3100	3100	20
520	20240423	103400	32598555	3100	3100	3100	3100	0
521	20240423	103300	32598555	3100	3100	3100	3100	0
522	20240423	103200	32598555	3100	3100	3100	3100	0
523	20240423	103100	32598555	3100	3100	3100	3100	112
524	20240423	103000	32251355	3100	3100	3100	3100	3
525	20240423	102900	32242055	3100	3100	3100	3100	585
526	20240423	102800	30428555	3095	3095	3095	3095	1
527	20240423	102700	30425460	3095	3095	3095	3095	400
528	20240423	102600	29187460	3095	3095	3095	3095	300
529	20240423	102500	28258960	3100	3100	3100	3100	0
530	20240423	102400	28258960	3100	3100	3100	3100	0
531	20240423	102300	28258960	3100	3100	3100	3100	0
532	20240423	102200	28258960	3100	3100	3100	3100	100
533	20240423	102100	27948960	3100	3100	3100	3100	300
534	20240423	102000	27018960	3100	3100	3100	3100	0
535	20240423	101900	27018960	3100	3100	3100	3100	0
536	20240423	101800	27018960	3100	3100	3100	3100	0
537	20240423	101700	27018960	3100	3100	3100	3100	0
538	20240423	101600	27018960	3100	3100	3100	3100	0
539	20240423	101500	27018960	3100	3100	3100	3100	0
540	20240423	101400	27018960	3100	3100	3100	3100	0
541	20240423	101300	27018960	3100	3100	3100	3100	0
542	20240423	101200	27018960	3100	3100	3100	3100	110
543	20240423	101100	26677960	3100	3100	3100	3100	0
544	20240423	101000	26677960	3100	3100	3100	3100	0
545	20240423	100900	26677960	3100	3100	3100	3100	0
546	20240423	100800	26677960	3100	3100	3100	3100	0
547	20240423	100700	26677960	3100	3100	3100	3100	0
548	20240423	100600	26677960	3100	3095	3100	3095	5
549	20240423	100500	26662480	3100	3100	3100	3100	108
550	20240423	100400	26327680	3100	3100	3100	3100	21
551	20240423	100300	26262580	3105	3105	3105	3105	0
552	20240423	100200	26262580	3105	3105	3105	3105	0
553	20240423	100100	26262580	3105	3105	3105	3105	0
554	20240423	100000	26262580	3105	3105	3105	3105	1
555	20240423	095900	26259475	3115	3115	3115	3115	0
556	20240423	095800	26259475	3115	3115	3115	3115	0
557	20240423	095700	26259475	3115	3115	3115	3115	0
558	20240423	095600	26259475	3115	3115	3115	3115	301
559	20240423	095500	25321860	3115	3110	3115	3110	1049
560	20240423	095400	22054470	3110	3110	3110	3110	316
561	20240423	095300	21071710	3115	3115	3115	3115	50
562	20240423	095200	20915960	3120	3120	3120	3120	0
563	20240423	095100	20915960	3120	3115	3120	3115	113
564	20240423	095000	20563905	3115	3115	3115	3115	100
565	20240423	094900	20252405	3115	3115	3115	3115	1
566	20240423	094800	20249290	3115	3115	3115	3115	2
567	20240423	094700	20243060	3110	3110	3110	3110	0
568	20240423	094600	20243060	3110	3110	3110	3110	52
569	20240423	094500	20081340	3115	3115	3115	3115	0
570	20240423	094400	20081340	3115	3115	3115	3115	137
571	20240423	094300	19654585	3115	3115	3115	3115	41
572	20240423	094200	19526870	3110	3110	3110	3110	0
573	20240423	094100	19526870	3110	3110	3110	3110	0
574	20240423	094000	19526870	3110	3110	3110	3110	90
575	20240423	093900	19246970	3110	3110	3110	3110	4
576	20240423	093800	19234530	3110	3110	3110	3110	145
577	20240423	093700	18783580	3115	3115	3115	3115	1
578	20240423	093600	18780465	3115	3115	3120	3115	327
579	20240423	093500	17760980	3115	3115	3115	3115	51
580	20240423	093400	17602115	3120	3120	3120	3120	1
581	20240423	093300	17598995	3120	3120	3120	3120	10
582	20240423	093200	17567795	3115	3110	3120	3110	1802
583	20240423	093100	11954560	3105	3105	3105	3105	0
584	20240423	093000	11954560	3105	3105	3105	3105	72
585	20240423	092900	11731000	3105	3105	3105	3105	0
586	20240423	092800	11731000	3105	3105	3105	3105	0
587	20240423	092700	11731000	3105	3105	3105	3105	0
588	20240423	092600	11731000	3105	3105	3105	3105	0
589	20240423	092500	11731000	3105	3105	3105	3105	33
590	20240423	092400	11628535	3110	3110	3110	3110	0
591	20240423	092300	11628535	3110	3110	3110	3110	100
592	20240423	092200	11317535	3110	3110	3110	3110	179
593	20240423	092100	10760845	3110	3110	3110	3110	0
594	20240423	092000	10760845	3110	3110	3110	3110	105
595	20240423	091900	10434295	3110	3100	3110	3100	49
596	20240423	091800	10281985	3090	3090	3090	3090	1452
597	20240423	091700	5795305	3090	3090	3090	3090	180
598	20240423	091600	5239105	3090	3090	3090	3090	0
599	20240423	091500	5239105	3090	3090	3090	3090	300
600	20240423	091400	4312105	3090	3090	3090	3090	0
601	20240423	091300	4312105	3090	3090	3090	3090	0
602	20240423	091200	4312105	3090	3090	3090	3090	160
603	20240423	091100	3817705	3090	3090	3090	3090	0
604	20240423	091000	3817705	3090	3090	3090	3090	2
605	20240423	090900	3811525	3090	3085	3090	3085	374
606	20240423	090800	2657730	3090	3090	3090	3090	0
607	20240423	090700	2657730	3090	3090	3090	3090	0
608	20240423	090600	2657730	3090	3080	3090	3080	100
609	20240423	090500	2349110	3080	3080	3080	3080	0
610	20240423	090400	2349110	3080	3080	3080	3080	0
611	20240423	090300	2349110	3080	3060	3080	3050	756
612	20240423	090200	43250	3085	3085	3085	3085	0
613	20240423	090100	43250	3085	3085	3085	3085	0
614	20240423	090000	43250	3085	3090	3090	3085	14