KissMeData/002720/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	183800	953655020	4995	4995	4995	4995	4396
3	20240423	183700	953655020	4995	4995	4995	4995	0
4	20240423	183600	953655020	4995	4995	4995	4995	0
5	20240423	183500	953655020	4995	4995	4995	4995	0
6	20240423	183400	953655020	4995	4995	4995	4995	0
7	20240423	183300	953655020	4995	4995	4995	4995	0
8	20240423	183200	953655020	4995	4995	4995	4995	0
9	20240423	183100	953655020	4995	4995	4995	4995	0
10	20240423	183000	953655020	4995	4995	4995	4995	0
11	20240423	182900	953655020	4995	4995	4995	4995	0
12	20240423	182800	953655020	4995	4995	4995	4995	0
13	20240423	182700	953655020	4995	4995	4995	4995	0
14	20240423	182600	953655020	4995	4995	4995	4995	0
15	20240423	182500	953655020	4995	4995	4995	4995	0
16	20240423	182400	953655020	4995	4995	4995	4995	0
17	20240423	182300	953655020	4995	4995	4995	4995	0
18	20240423	182200	953655020	4995	4995	4995	4995	0
19	20240423	182100	953655020	4995	4995	4995	4995	0
20	20240423	182000	953655020	4995	4995	4995	4995	0
21	20240423	181900	953655020	4995	4995	4995	4995	0
22	20240423	181800	953655020	4995	4995	4995	4995	0
23	20240423	181700	953655020	4995	4995	4995	4995	0
24	20240423	181600	953655020	4995	4995	4995	4995	0
25	20240423	181500	953655020	4995	4995	4995	4995	0
26	20240423	181400	953655020	4995	4995	4995	4995	0
27	20240423	181300	953655020	4995	4995	4995	4995	0
28	20240423	181200	953655020	4995	4995	4995	4995	0
29	20240423	181100	953655020	4995	4995	4995	4995	0
30	20240423	181000	953655020	4995	4995	4995	4995	0
31	20240423	180900	953655020	4995	4995	4995	4995	0
32	20240423	180800	953655020	4995	4995	4995	4995	4396
33	20240423	180700	953655020	4995	4995	4995	4995	0
34	20240423	180600	953655020	4995	4995	4995	4995	0
35	20240423	180500	953655020	4995	4995	4995	4995	0
36	20240423	180400	953655020	4995	4995	4995	4995	0
37	20240423	180300	953655020	4995	4995	4995	4995	0
38	20240423	180200	953655020	4995	4995	4995	4995	0
39	20240423	180100	953655020	4995	4995	4995	4995	0
40	20240423	180000	953655020	4995	4995	4995	4995	0
41	20240423	175900	953655020	4995	4995	4995	4995	0
42	20240423	175800	953655020	4995	4995	4995	4995	0
43	20240423	175700	953655020	4995	4995	4995	4995	0
44	20240423	175600	953655020	4995	4995	4995	4995	0
45	20240423	175500	953655020	4995	4995	4995	4995	0
46	20240423	175400	953655020	4995	4995	4995	4995	0
47	20240423	175300	953655020	4995	4995	4995	4995	0
48	20240423	175200	953655020	4995	4995	4995	4995	0
49	20240423	175100	953655020	4995	4995	4995	4995	0
50	20240423	175000	953655020	4995	4995	4995	4995	0
51	20240423	174900	953655020	4995	4995	4995	4995	0
52	20240423	174800	953655020	4995	4995	4995	4995	0
53	20240423	174700	953655020	4995	4995	4995	4995	0
54	20240423	174600	953655020	4995	4995	4995	4995	0
55	20240423	174500	953655020	4995	4995	4995	4995	0
56	20240423	174400	953655020	4995	4995	4995	4995	0
57	20240423	174300	953655020	4995	4995	4995	4995	0
58	20240423	174200	953655020	4995	4995	4995	4995	0
59	20240423	174100	953655020	4995	4995	4995	4995	0
60	20240423	174000	953655020	4995	4995	4995	4995	0
61	20240423	173900	953655020	4995	4995	4995	4995	0
62	20240423	173800	953655020	4995	4995	4995	4995	4396
63	20240423	173700	953655020	4995	4995	4995	4995	0
64	20240423	173600	953655020	4995	4995	4995	4995	0
65	20240423	173500	953655020	4995	4995	4995	4995	0
66	20240423	173400	953655020	4995	4995	4995	4995	0
67	20240423	173300	953655020	4995	4995	4995	4995	0
68	20240423	173200	953655020	4995	4995	4995	4995	0
69	20240423	173100	953655020	4995	4995	4995	4995	0
70	20240423	173000	953655020	4995	4995	4995	4995	0
71	20240423	172900	953655020	4995	4995	4995	4995	0
72	20240423	172800	953655020	4995	4995	4995	4995	0
73	20240423	172700	953655020	4995	4995	4995	4995	0
74	20240423	172600	953655020	4995	4995	4995	4995	0
75	20240423	172500	953655020	4995	4995	4995	4995	0
76	20240423	172400	953655020	4995	4995	4995	4995	0
77	20240423	172300	953655020	4995	4995	4995	4995	0
78	20240423	172200	953655020	4995	4995	4995	4995	0
79	20240423	172100	953655020	4995	4995	4995	4995	0
80	20240423	172000	953655020	4995	4995	4995	4995	0
81	20240423	171900	953655020	4995	4995	4995	4995	0
82	20240423	171800	953655020	4995	4995	4995	4995	0
83	20240423	171700	953655020	4995	4995	4995	4995	0
84	20240423	171600	953655020	4995	4995	4995	4995	0
85	20240423	171500	953655020	4995	4995	4995	4995	0
86	20240423	171400	953655020	4995	4995	4995	4995	0
87	20240423	171300	953655020	4995	4995	4995	4995	0
88	20240423	171200	953655020	4995	4995	4995	4995	0
89	20240423	171100	953655020	4995	4995	4995	4995	0
90	20240423	171000	953655020	4995	4995	4995	4995	0
91	20240423	170900	953655020	4995	4995	4995	4995	0
92	20240423	170800	953655020	4995	4995	4995	4995	4396
93	20240423	170700	953655020	4995	4995	4995	4995	0
94	20240423	170600	953655020	4995	4995	4995	4995	0
95	20240423	170500	953655020	4995	4995	4995	4995	0
96	20240423	170400	953655020	4995	4995	4995	4995	0
97	20240423	170300	953655020	4995	4995	4995	4995	0
98	20240423	170200	953655020	4995	4995	4995	4995	0
99	20240423	170100	953655020	4995	4995	4995	4995	0
100	20240423	170000	953655020	4995	4995	4995	4995	0
101	20240423	165900	953655020	4995	4995	4995	4995	0
102	20240423	165800	953655020	4995	4995	4995	4995	0
103	20240423	165700	953655020	4995	4995	4995	4995	0
104	20240423	165600	953655020	4995	4995	4995	4995	0
105	20240423	165500	953655020	4995	4995	4995	4995	0
106	20240423	165400	953655020	4995	4995	4995	4995	0
107	20240423	165300	953655020	4995	4995	4995	4995	0
108	20240423	165200	953655020	4995	4995	4995	4995	0
109	20240423	165100	953655020	4995	4995	4995	4995	0
110	20240423	165000	953655020	4995	4995	4995	4995	0
111	20240423	164900	953655020	4995	4995	4995	4995	0
112	20240423	164800	953655020	4995	4995	4995	4995	0
113	20240423	164700	953655020	4995	4995	4995	4995	0
114	20240423	164600	953655020	4995	4995	4995	4995	0
115	20240423	164500	953655020	4995	4995	4995	4995	0
116	20240423	164400	953655020	4995	4995	4995	4995	0
117	20240423	164300	953655020	4995	4995	4995	4995	0
118	20240423	164200	953655020	4995	4995	4995	4995	0
119	20240423	164100	953655020	4995	4995	4995	4995	0
120	20240423	164000	953655020	4995	4995	4995	4995	0
121	20240423	163900	953655020	4995	4995	4995	4995	0
122	20240423	163800	953655020	4995	4995	4995	4995	4396
123	20240423	163700	953655020	4995	4995	4995	4995	0
124	20240423	163600	953655020	4995	4995	4995	4995	0
125	20240423	163500	953655020	4995	4995	4995	4995	0
126	20240423	163400	953655020	4995	4995	4995	4995	0
127	20240423	163300	953655020	4995	4995	4995	4995	0
128	20240423	163200	953655020	4995	4995	4995	4995	0
129	20240423	163100	953655020	4995	4995	4995	4995	0
130	20240423	163000	953655020	4995	4995	4995	4995	0
131	20240423	162900	953655020	4995	4995	4995	4995	0
132	20240423	162800	953655020	4995	4995	4995	4995	0
133	20240423	162700	953655020	4995	4995	4995	4995	0
134	20240423	162600	953655020	4995	4995	4995	4995	0
135	20240423	162500	953655020	4995	4995	4995	4995	0
136	20240423	162400	953655020	4995	4995	4995	4995	0
137	20240423	162300	953655020	4995	4995	4995	4995	0
138	20240423	162200	953655020	4995	4995	4995	4995	0
139	20240423	162100	953655020	4995	4995	4995	4995	0
140	20240423	162000	953655020	4995	4995	4995	4995	0
141	20240423	161900	953655020	4995	4995	4995	4995	0
142	20240423	161800	953655020	4995	4995	4995	4995	0
143	20240423	161700	953655020	4995	4995	4995	4995	0
144	20240423	161600	953655020	4995	4995	4995	4995	0
145	20240423	161500	953655020	4995	4995	4995	4995	0
146	20240423	161400	953655020	4995	4995	4995	4995	0
147	20240423	161300	953655020	4995	4995	4995	4995	0
148	20240423	161200	953655020	4995	4995	4995	4995	0
149	20240423	161100	953655020	4995	4995	4995	4995	0
150	20240423	161000	953655020	4995	4995	4995	4995	0
151	20240423	160900	953655020	4995	4995	4995	4995	0
152	20240423	160800	953655020	4995	4995	4995	4995	4396
153	20240423	160700	953655020	4995	4995	4995	4995	0
154	20240423	160600	953655020	4995	4995	4995	4995	0
155	20240423	160500	953655020	4995	4995	4995	4995	0
156	20240423	160400	953655020	4995	4995	4995	4995	0
157	20240423	160300	953655020	4995	4995	4995	4995	0
158	20240423	160200	953655020	4995	4995	4995	4995	0
159	20240423	160100	953655020	4995	4995	4995	4995	0
160	20240423	160000	953655020	4995	4995	4995	4995	0
161	20240423	155900	953655020	4995	4995	4995	4995	0
162	20240423	155800	953655020	4995	4995	4995	4995	0
163	20240423	155700	953655020	4995	4995	4995	4995	0
164	20240423	155600	953655020	4995	4995	4995	4995	0
165	20240423	155500	953655020	4995	4995	4995	4995	0
166	20240423	155400	953655020	4995	4995	4995	4995	0
167	20240423	155300	953655020	4995	4995	4995	4995	0
168	20240423	155200	953655020	4995	4995	4995	4995	0
169	20240423	155100	953655020	4995	4995	4995	4995	0
170	20240423	155000	953655020	4995	4995	4995	4995	0
171	20240423	154900	953655020	4995	4995	4995	4995	0
172	20240423	154800	953655020	4995	4995	4995	4995	0
173	20240423	154700	953655020	4995	4995	4995	4995	0
174	20240423	154600	953655020	4995	4995	4995	4995	0
175	20240423	154500	953655020	4995	4995	4995	4995	0
176	20240423	154400	953655020	4995	4995	4995	4995	0
177	20240423	154300	953655020	4995	4995	4995	4995	0
178	20240423	154200	953655020	4995	4995	4995	4995	0
179	20240423	154100	953655020	4995	4995	4995	4995	0
180	20240423	154000	953655020	4995	4995	4995	4995	0
181	20240423	153900	953655020	4995	4995	4995	4995	0
182	20240423	153800	953655020	4995	4995	4995	4995	4396
183	20240423	153700	953655020	4995	4995	4995	4995	0
184	20240423	153600	953655020	4995	4995	4995	4995	0
185	20240423	153500	953655020	4995	4995	4995	4995	0
186	20240423	153400	953655020	4995	4995	4995	4995	0
187	20240423	153300	953655020	4995	4995	4995	4995	0
188	20240423	153200	953655020	4995	4995	4995	4995	0
189	20240423	153100	953655020	4995	4995	4995	4995	0
190	20240423	153000	953655020	4995	4995	4995	4995	4396
191	20240423	152900	931697000	5010	5010	5010	5010	0
192	20240423	152800	931697000	5010	5010	5010	5010	0
193	20240423	152700	931697000	5010	5010	5010	5010	0
194	20240423	152600	931697000	5010	5010	5010	5010	0
195	20240423	152500	931697000	5010	5010	5010	5010	0
196	20240423	152400	931697000	5010	5010	5010	5010	0
197	20240423	152300	931697000	5010	5010	5010	5010	0
198	20240423	152200	931697000	5010	5010	5010	5010	0
199	20240423	152100	931697000	5010	5010	5010	5010	0
200	20240423	152000	931697000	5010	5010	5010	5010	0
201	20240423	151900	931697000	5010	5020	5020	5010	1120
202	20240423	151800	926080900	5020	5020	5020	5020	0
203	20240423	151700	926080900	5020	5020	5020	5020	0
204	20240423	151600	926080900	5020	5010	5020	5010	507
205	20240423	151500	923540820	5000	5000	5000	5000	0
206	20240423	151400	923540820	5000	5000	5000	5000	721
207	20240423	151300	919935820	4995	5000	5000	4995	1000
208	20240423	151200	914940040	5000	5000	5000	5000	41
209	20240423	151100	914735040	5010	5010	5010	5010	259
210	20240423	151000	913437450	5010	5010	5010	5010	1
211	20240423	150900	913432440	4990	4995	4995	4990	324
212	20240423	150800	911814380	4995	5000	5000	4995	105
213	20240423	150700	911289550	5010	5000	5010	5000	10
214	20240423	150600	911239540	5000	4990	5000	4990	191
215	20240423	150500	910286440	4995	5000	5000	4995	21
216	20240423	150400	910181490	5000	4990	5000	4990	819
217	20240423	150300	906092490	4990	4990	4990	4990	100
218	20240423	150200	905593490	4990	4990	4990	4990	600
219	20240423	150100	902599490	4990	4990	4990	4990	20
220	20240423	150000	902499690	4990	4990	4990	4990	209
221	20240423	145900	901456780	4990	5000	5010	4990	569
222	20240423	145800	898615490	5010	5010	5010	5010	1
223	20240423	145700	898610480	5020	5020	5020	5020	0
224	20240423	145600	898610480	5020	5020	5020	5020	0
225	20240423	145500	898610480	5020	5020	5020	5020	0
226	20240423	145400	898610480	5020	5020	5020	5020	1
227	20240423	145300	898605460	4990	5010	5020	4990	6474
228	20240423	145200	866261790	5010	5010	5010	5010	200
229	20240423	145100	865259790	5010	5010	5010	5010	276
230	20240423	145000	863877030	5000	5010	5010	5000	329
231	20240423	144900	862230140	5010	5000	5010	5000	675
232	20240423	144800	858848400	5010	5000	5010	5000	1441
233	20240423	144700	851629000	5010	5010	5010	5010	101
234	20240423	144600	851122990	5010	5010	5010	5010	0
235	20240423	144500	851122990	5010	5010	5010	5010	0
236	20240423	144400	851122990	5010	5000	5010	5000	101
237	20240423	144300	850617980	5000	5000	5000	5000	587
238	20240423	144200	847682980	5030	5030	5030	5030	1
239	20240423	144100	847677950	5000	5010	5010	5000	659
240	20240423	144000	844382840	5020	5030	5030	5020	214
241	20240423	143900	843306920	5020	5020	5020	5020	250
242	20240423	143800	842051920	5030	5030	5030	5030	1
243	20240423	143700	842046890	5020	5020	5020	5000	324
244	20240423	143600	840420910	5020	5020	5020	5020	5
245	20240423	143500	840395810	5000	5000	5000	5000	0
246	20240423	143400	840395810	5000	5010	5010	5000	270
247	20240423	143300	839045160	5000	5000	5000	5000	0
248	20240423	143200	839045160	5000	5000	5000	5000	65
249	20240423	143100	838720160	5000	5000	5000	5000	240
250	20240423	143000	837520160	5000	5000	5000	5000	0
251	20240423	142900	837520160	5000	5000	5000	5000	0
252	20240423	142800	837520160	5000	5000	5000	5000	100
253	20240423	142700	837020160	5000	5000	5000	5000	24
254	20240423	142600	836900160	5000	5000	5000	5000	8
255	20240423	142500	836860160	5000	4995	5000	4995	162
256	20240423	142400	836050910	4995	4995	4995	4995	182
257	20240423	142300	835141820	4995	4995	4995	4995	206
258	20240423	142200	834112850	5000	4995	5000	4995	1270
259	20240423	142100	827765130	5000	5000	5000	5000	1055
260	20240423	142000	822490130	5000	5000	5000	5000	485
261	20240423	141900	820065130	5000	5000	5000	5000	60
262	20240423	141800	819765130	5000	5000	5000	5000	20
263	20240423	141700	819665130	5000	5010	5010	5000	3697
264	20240423	141600	801176170	5000	5010	5010	5000	120
265	20240423	141500	800576160	5010	5010	5010	5010	0
266	20240423	141400	800576160	5010	5010	5010	5010	36
267	20240423	141300	800395800	5010	5010	5010	5010	857
268	20240423	141200	796102230	5020	5020	5020	5010	1101
269	20240423	141100	790585210	5020	5020	5020	5020	20
270	20240423	141000	790484810	5020	5010	5020	5010	51
271	20240423	140900	790229290	5020	5020	5020	5020	30
272	20240423	140800	790078690	5020	5020	5020	5020	325
273	20240423	140700	788447190	5020	5020	5020	5020	5
274	20240423	140600	788422090	5020	5020	5020	5020	14
275	20240423	140500	788351810	5010	5010	5010	5010	0
276	20240423	140400	788351810	5010	5010	5010	5010	52
277	20240423	140300	788091290	5010	5010	5010	5010	0
278	20240423	140200	788091290	5010	5010	5010	5010	27
279	20240423	140100	787956020	5010	5010	5010	5010	30
280	20240423	140000	787805720	5010	5010	5010	5010	0
281	20240423	135900	787805720	5010	5010	5010	5010	0
282	20240423	135800	787805720	5010	5020	5020	5010	41
283	20240423	135700	787600300	5010	5010	5010	5010	2
284	20240423	135600	787590280	5020	5020	5020	5020	0
285	20240423	135500	787590280	5020	5020	5020	5020	1
286	20240423	135400	787585260	5020	5010	5020	5010	1909
287	20240423	135300	778017080	5010	5010	5010	5010	0
288	20240423	135200	778017080	5010	5010	5010	5010	1
289	20240423	135100	778012070	5020	5020	5020	5020	0
290	20240423	135000	778012070	5020	5030	5030	5020	311
291	20240423	134900	776450730	5030	5030	5030	5030	0
292	20240423	134800	776450730	5030	5020	5030	5020	165
293	20240423	134700	775621780	5030	5020	5030	5020	90
294	20240423	134600	775169880	5020	5020	5020	5020	111
295	20240423	134500	774612660	5020	5020	5020	5020	116
296	20240423	134400	774030340	5020	5020	5020	5020	173
297	20240423	134300	773161880	5020	5020	5020	5020	155
298	20240423	134200	772383780	5020	5020	5020	5020	783
299	20240423	134100	768453120	5020	5030	5030	5020	1062
300	20240423	134000	763121780	5020	5030	5030	5020	30
301	20240423	133900	762970980	5030	5030	5030	5030	0
302	20240423	133800	762970980	5030	5030	5030	5030	52
303	20240423	133700	762709420	5030	5030	5030	5030	1148
304	20240423	133600	756934980	5030	5030	5030	5030	181
305	20240423	133500	756024550	5040	5040	5040	5040	0
306	20240423	133400	756024550	5040	5030	5040	5030	11
307	20240423	133300	755969210	5030	5030	5030	5030	500
308	20240423	133200	753454210	5030	5040	5040	5030	214
309	20240423	133100	752376750	5040	5040	5040	5040	0
310	20240423	133000	752376750	5040	5040	5040	5040	4
311	20240423	132900	752356590	5040	5040	5040	5040	209
312	20240423	132800	751303230	5040	5040	5040	5040	150
313	20240423	132700	750547230	5040	5040	5040	5040	0
314	20240423	132600	750547230	5040	5040	5040	5040	33
315	20240423	132500	750380910	5040	5040	5040	5040	1
316	20240423	132400	750375870	5030	5030	5030	5030	1
317	20240423	132300	750370840	5030	5030	5030	5030	20
318	20240423	132200	750270240	5030	5030	5030	5030	0
319	20240423	132100	750270240	5030	5030	5030	5030	0
320	20240423	132000	750270240	5030	5030	5030	5030	368
321	20240423	131900	748419200	5040	5040	5040	5040	32
322	20240423	131800	748257920	5050	5050	5050	5050	140
323	20240423	131700	747550920	5050	5050	5050	5050	0
324	20240423	131600	747550920	5050	5050	5050	5050	11
325	20240423	131500	747495370	5050	5050	5050	5050	529
326	20240423	131400	744823920	5030	5030	5030	5030	0
327	20240423	131300	744823920	5030	5030	5030	5030	0
328	20240423	131200	744823920	5030	5030	5030	5030	0
329	20240423	131100	744823920	5030	5030	5030	5030	0
330	20240423	131000	744823920	5030	5030	5030	5030	0
331	20240423	130900	744823920	5030	5030	5030	5030	0
332	20240423	130800	744823920	5030	5030	5030	5030	160
333	20240423	130700	744019120	5030	5030	5030	5030	48
334	20240423	130600	743777680	5030	5030	5030	5030	0
335	20240423	130500	743777680	5030	5040	5040	5030	460
336	20240423	130400	741463820	5040	5040	5040	5040	1
337	20240423	130300	741458780	5040	5040	5040	5040	400
338	20240423	130200	739442780	5040	5040	5040	5040	48
339	20240423	130100	739200860	5040	5040	5040	5040	10
340	20240423	130000	739150460	5040	5040	5040	5040	500
341	20240423	125900	736630460	5050	5050	5050	5050	0
342	20240423	125800	736630460	5050	5050	5050	5050	150
343	20240423	125700	735872960	5030	5030	5030	5030	100
344	20240423	125600	735369960	5050	5040	5050	5040	208
345	20240423	125500	734321440	5040	5040	5040	5040	10
346	20240423	125400	734271040	5050	5050	5050	5050	0
347	20240423	125300	734271040	5050	5040	5050	5040	50
348	20240423	125200	734018740	5050	5050	5050	5050	0
349	20240423	125100	734018740	5050	5040	5050	5040	60
350	20240423	125000	733716320	5030	5030	5030	5030	1
351	20240423	124900	733711290	5040	5040	5050	5040	362
352	20240423	124800	731886600	5040	5040	5040	5040	0
353	20240423	124700	731886600	5040	5040	5040	5040	0
354	20240423	124600	731886600	5040	5040	5040	5040	0
355	20240423	124500	731886600	5040	5040	5040	5040	1
356	20240423	124400	731881560	5050	5050	5050	5050	51
357	20240423	124300	731624010	5050	5050	5050	5050	0
358	20240423	124200	731624010	5050	5050	5050	5050	50
359	20240423	124100	731371510	5040	5040	5040	5040	0
360	20240423	124000	731371510	5040	5050	5050	5040	80
361	20240423	123900	730967810	5050	5040	5050	5030	216
362	20240423	123800	729879580	5040	5050	5050	5040	201
363	20240423	123700	728866530	5040	5040	5040	5040	0
364	20240423	123600	728866530	5040	5040	5040	5040	140
365	20240423	123500	728160930	5040	5040	5040	5040	16
366	20240423	123400	728080290	5040	5040	5040	5040	640
367	20240423	123300	724854690	5040	5040	5040	5040	115
368	20240423	123200	724275090	5040	5040	5040	5040	61
369	20240423	123100	723967650	5030	5050	5050	5030	441
370	20240423	123000	721748790	5040	5050	5050	5040	123
371	20240423	122900	721128000	5060	5060	5060	5060	52
372	20240423	122800	720864880	5060	5060	5060	5060	116
373	20240423	122700	720277920	5080	5060	5080	5060	695
374	20240423	122600	716748020	5060	5070	5100	5060	789
375	20240423	122500	712746900	5060	5080	5080	5060	116
376	20240423	122400	712159680	5080	5050	5110	5050	15663
377	20240423	122300	632363150	5050	5050	5050	5050	0
378	20240423	122200	632363150	5050	5050	5050	5050	0
379	20240423	122100	632363150	5050	5040	5050	5040	441
380	20240423	122000	630139890	5040	5040	5040	5040	0
381	20240423	121900	630139890	5040	5040	5040	5040	17
382	20240423	121800	630054210	5040	5040	5040	5040	0
383	20240423	121700	630054210	5040	5020	5040	5020	21
384	20240423	121600	629948770	5020	5020	5020	5020	0
385	20240423	121500	629948770	5020	5020	5020	5020	2
386	20240423	121400	629938730	5020	5020	5020	5020	62
387	20240423	121300	629627490	5020	5020	5020	5020	770
388	20240423	121200	625762090	5020	5020	5020	5020	5
389	20240423	121100	625736990	5020	5020	5020	5020	2
390	20240423	121000	625726950	5020	5020	5020	5020	123
391	20240423	120900	625109490	5020	5020	5020	5020	0
392	20240423	120800	625109490	5020	5020	5020	5020	751
393	20240423	120700	621339470	5030	5020	5030	5020	176
394	20240423	120600	620455900	5020	5020	5020	5020	113
395	20240423	120500	619888640	5030	5030	5030	5030	0
396	20240423	120400	619888640	5030	5020	5030	5020	120
397	20240423	120300	619285240	5020	5020	5030	5020	724
398	20240423	120200	615650750	5030	5030	5030	5030	0
399	20240423	120100	615650750	5030	5030	5030	5030	1520
400	20240423	120000	608005150	5030	5030	5030	5030	0
401	20240423	115900	608005150	5030	5030	5030	5030	46
402	20240423	115800	607773770	5030	5030	5030	5030	0
403	20240423	115700	607773770	5030	5030	5030	5030	0
404	20240423	115600	607773770	5030	5030	5030	5030	105
405	20240423	115500	607245620	5030	5030	5030	5030	201
406	20240423	115400	606234590	5030	5040	5040	5030	500
407	20240423	115300	603719540	5040	5050	5050	5040	101
408	20240423	115200	603210490	5030	5040	5040	5030	2912
409	20240423	115100	588534040	5050	5050	5050	5050	0
410	20240423	115000	588534040	5050	5050	5050	5050	70
411	20240423	114900	588180540	5050	5050	5050	5050	24
412	20240423	114800	588059340	5050	5050	5050	5050	0
413	20240423	114700	588059340	5050	5050	5050	5050	19
414	20240423	114600	587963390	5050	5050	5050	5050	10
415	20240423	114500	587912890	5050	5050	5050	5050	0
416	20240423	114400	587912890	5050	5050	5050	5050	0
417	20240423	114300	587912890	5050	5050	5050	5050	47
418	20240423	114200	587675540	5050	5050	5050	5050	0
419	20240423	114100	587675540	5050	5050	5050	5050	0
420	20240423	114000	587675540	5050	5050	5050	5050	0
421	20240423	113900	587675540	5050	5050	5050	5050	1
422	20240423	113800	587670490	5040	5060	5060	5040	824
423	20240423	113700	583517440	5060	5060	5060	5060	2
424	20240423	113600	583507320	5060	5060	5060	5060	1
425	20240423	113500	583502260	5060	5050	5060	5050	1022
426	20240423	113400	578341040	5050	5050	5050	5050	18
427	20240423	113300	578250140	5060	5060	5060	5060	48
428	20240423	113200	578007260	5060	5050	5060	5050	140
429	20240423	113100	577300090	5050	5050	5050	5050	1
430	20240423	113000	577295040	5050	5050	5050	5050	11
431	20240423	112900	577239490	5050	5050	5050	5050	0
432	20240423	112800	577239490	5050	5050	5050	5050	1
433	20240423	112700	577234440	5040	5040	5040	5040	0
434	20240423	112600	577234440	5040	5040	5040	5040	0
435	20240423	112500	577234440	5040	5040	5040	5040	0
436	20240423	112400	577234440	5040	5040	5040	5040	0
437	20240423	112300	577234440	5040	5040	5040	5040	150
438	20240423	112200	576478440	5040	5040	5040	5040	0
439	20240423	112100	576478440	5040	5030	5040	5030	1441
440	20240423	112000	569229710	5030	5030	5030	5030	364
441	20240423	111900	567398790	5030	5030	5030	5030	1
442	20240423	111800	567393760	5030	5030	5030	5030	2904
443	20240423	111700	552786640	5030	5030	5030	5030	91
444	20240423	111600	552328910	5040	5040	5040	5040	0
445	20240423	111500	552328910	5040	5030	5040	5030	314
446	20240423	111400	550749350	5030	5040	5040	5030	714
447	20240423	111300	547150800	5050	5050	5050	5050	1
448	20240423	111200	547145750	5040	5040	5040	5040	0
449	20240423	111100	547145750	5040	5040	5040	5040	21
450	20240423	111000	547039910	5060	5060	5060	5060	10
451	20240423	110900	546989310	5030	5040	5040	5030	2008
452	20240423	110800	536884070	5040	5040	5040	5040	0
453	20240423	110700	536884070	5040	5040	5040	5040	100
454	20240423	110600	536380070	5040	5040	5040	5040	215
455	20240423	110500	535296470	5040	5040	5040	5040	36
456	20240423	110400	535115030	5040	5040	5040	5040	40
457	20240423	110300	534913430	5030	5040	5040	5030	38
458	20240423	110200	534722220	5030	5030	5030	5030	15
459	20240423	110100	534646770	5040	5040	5040	5040	500
460	20240423	110000	532126770	5040	5040	5040	5040	103
461	20240423	105900	531607650	5040	5030	5040	5030	96
462	20240423	105800	531124730	5030	5040	5040	5030	2851
463	20240423	105700	516771020	5050	5050	5050	5050	16
464	20240423	105600	516690220	5050	5050	5050	5040	2644
465	20240423	105500	503341310	5060	5070	5070	5060	4845
466	20240423	105400	478825580	5070	5070	5070	5070	0
467	20240423	105300	478825580	5070	5070	5070	5070	510
468	20240423	105200	476239880	5070	5070	5070	5070	0
469	20240423	105100	476239880	5070	5080	5080	5070	5402
470	20240423	105000	448823140	5080	5080	5080	5080	1222
471	20240423	104900	442615380	5070	5070	5070	5070	15
472	20240423	104800	442539330	5080	5080	5080	5080	112
473	20240423	104700	441970370	5080	5080	5090	5080	423
474	20240423	104600	439818290	5090	5080	5090	5080	897
475	20240423	104500	435253060	5080	5090	5090	5080	739
476	20240423	104400	431498920	5080	5080	5080	5080	0
477	20240423	104300	431498920	5080	5080	5080	5080	100
478	20240423	104200	430990920	5090	5080	5090	5080	210
479	20240423	104100	429923910	5080	5080	5080	5080	1
480	20240423	104000	429918830	5080	5070	5090	5070	221
481	20240423	103900	428798000	5070	5090	5090	5070	202
482	20240423	103800	427769840	5090	5090	5100	5090	616
483	20240423	103700	424634200	5090	5080	5090	5080	134
484	20240423	103600	423953280	5080	5080	5080	5080	400
485	20240423	103500	421921280	5080	5080	5080	5080	914
486	20240423	103400	417278160	5090	5090	5090	5090	1713
487	20240423	103300	408558990	5090	5090	5090	5090	62
488	20240423	103200	408243410	5090	5070	5090	5070	895
489	20240423	103100	403696690	5080	5080	5080	5080	755
490	20240423	103000	399861290	5080	5080	5080	5080	59
491	20240423	102900	399561570	5080	5070	5080	5070	1183
492	20240423	102800	393563210	5070	5070	5070	5070	507
493	20240423	102700	390992720	5060	5060	5060	5060	50
494	20240423	102600	390739720	5050	5060	5060	5050	500
495	20240423	102500	388209820	5060	5060	5060	5060	20
496	20240423	102400	388108620	5060	5060	5060	5060	110
497	20240423	102300	387552020	5070	5070	5070	5070	0
498	20240423	102200	387552020	5070	5070	5070	5070	1
499	20240423	102100	387546950	5060	5060	5060	5060	0
500	20240423	102000	387546950	5060	5060	5060	5060	278
501	20240423	101900	386140270	5060	5060	5060	5050	222
502	20240423	101800	385017250	5060	5060	5060	5060	305
503	20240423	101700	383473950	5060	5060	5060	5060	3
504	20240423	101600	383458770	5040	5040	5040	5040	2073
505	20240423	101500	373010850	5040	5040	5040	5040	15
506	20240423	101400	372935250	5040	5040	5040	5040	0
507	20240423	101300	372935250	5040	5040	5040	5040	203
508	20240423	101200	371912130	5040	5040	5040	5040	0
509	20240423	101100	371912130	5040	5060	5060	5040	2789
510	20240423	101000	357832700	5060	5060	5060	5060	561
511	20240423	100900	354994040	5050	5050	5050	5050	1
512	20240423	100800	354988990	5050	5050	5050	5050	0
513	20240423	100700	354988990	5050	5050	5050	5050	103
514	20240423	100600	354468840	5060	5060	5060	5060	639
515	20240423	100500	351235500	5050	5050	5050	5050	0
516	20240423	100400	351235500	5050	5050	5050	5050	2934
517	20240423	100300	336418800	5050	5050	5050	5050	78
518	20240423	100200	336024900	5060	5040	5060	5040	101
519	20240423	100100	335513860	5040	5040	5040	5040	100
520	20240423	100000	335009860	5040	5040	5040	5040	511
521	20240423	095900	332434420	5040	5040	5040	5040	500
522	20240423	095800	329914420	5040	5050	5050	5040	766
523	20240423	095700	326047120	5050	5050	5050	5050	1000
524	20240423	095600	320997120	5050	5050	5050	5050	3
525	20240423	095500	320981970	5050	5050	5050	5050	135
526	20240423	095400	320300220	5050	5050	5050	5050	85
527	20240423	095300	319870970	5050	5050	5050	5050	109
528	20240423	095200	319320520	5050	5060	5060	5050	656
529	20240423	095100	316005350	5060	5060	5070	5060	280
530	20240423	095000	314586550	5060	5050	5060	5050	531
531	20240423	094900	311903120	5050	5060	5060	5050	1314
532	20240423	094800	305262420	5050	5040	5050	5040	286
533	20240423	094700	303818480	5050	5040	5050	5040	3268
534	20240423	094600	287340760	5050	5050	5050	5050	199
535	20240423	094500	286335810	5050	5030	5050	5030	14
536	20240423	094400	286265370	5030	5030	5060	5030	244
537	20240423	094300	285037750	5060	5030	5060	5030	3
538	20240423	094200	285022630	5030	5040	5040	5030	2668
539	20240423	094100	271588900	5040	5050	5050	5040	1787
540	20240423	094000	262580570	5050	5060	5060	5050	4065
541	20240423	093900	242052170	5060	5060	5060	5060	350
542	20240423	093800	240281170	5060	5060	5070	5060	564
543	20240423	093700	237427320	5070	5070	5070	5070	1
544	20240423	093600	237422250	5070	5070	5070	5060	390
545	20240423	093500	235448450	5060	5060	5060	5060	500
546	20240423	093400	232918450	5060	5060	5060	5060	60
547	20240423	093300	232614850	5070	5070	5070	5070	174
548	20240423	093200	231732670	5070	5060	5070	5060	35
549	20240423	093100	231555320	5060	5060	5060	5060	1
550	20240423	093000	231550260	5060	5060	5060	5060	0
551	20240423	092900	231550260	5060	5070	5070	5060	900
552	20240423	092800	226995250	5070	5070	5070	5070	1
553	20240423	092700	226990180	5080	5070	5080	5070	17
554	20240423	092600	226903840	5070	5070	5070	5070	1105
555	20240423	092500	221301490	5070	5070	5070	5070	0
556	20240423	092400	221301490	5070	5090	5090	5070	622
557	20240423	092300	218136130	5080	5080	5080	5080	630
558	20240423	092200	214935730	5070	5100	5100	5070	660
559	20240423	092100	211574530	5060	5090	5100	5060	3386
560	20240423	092000	194387280	5100	5110	5120	5100	1002
561	20240423	091900	189269880	5120	5100	5120	5100	331
562	20240423	091800	187579510	5100	5110	5120	5100	2699
563	20240423	091700	173808750	5110	5080	5110	5080	10537
564	20240423	091600	120095050	5080	5100	5100	5080	487
565	20240423	091500	117616850	5080	5090	5090	5080	4712
566	20240423	091400	93641710	5070	5080	5080	5070	613
567	20240423	091300	90531170	5080	5080	5090	5080	6
568	20240423	091200	90500650	5090	5070	5090	5070	2560
569	20240423	091100	77500260	5050	5050	5060	5050	985
570	20240423	091000	72520830	5050	5050	5050	5050	200
571	20240423	090900	71510830	5030	5030	5030	5030	201
572	20240423	090800	70499800	5040	5060	5060	5040	695
573	20240423	090700	66994090	5080	5080	5080	5080	105
574	20240423	090600	66460690	5090	5060	5090	5030	2489
575	20240423	090500	53827070	5050	5050	5050	5030	5177
576	20240423	090400	27716220	5030	5050	5050	5020	716
577	20240423	090300	24103830	5050	5050	5050	5050	0
578	20240423	090200	24103830	5050	5050	5050	5030	448
579	20240423	090100	21843490	5050	5030	5050	5030	1141
580	20240423	090000	16092720	5040	5060	5060	5040	3176