KissMeData/003080/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	183900	74207600	2940	2940	2940	2940	490
3	20240424	183800	74207600	2940	2940	2940	2940	0
4	20240424	183700	74207600	2940	2940	2940	2940	0
5	20240424	183600	74207600	2940	2940	2940	2940	0
6	20240424	183500	74207600	2940	2940	2940	2940	0
7	20240424	183400	74207600	2940	2940	2940	2940	0
8	20240424	183300	74207600	2940	2940	2940	2940	0
9	20240424	183200	74207600	2940	2940	2940	2940	0
10	20240424	183100	74207600	2940	2940	2940	2940	0
11	20240424	183000	74207600	2940	2940	2940	2940	0
12	20240424	182900	74207600	2940	2940	2940	2940	0
13	20240424	182800	74207600	2940	2940	2940	2940	0
14	20240424	182700	74207600	2940	2940	2940	2940	0
15	20240424	182600	74207600	2940	2940	2940	2940	0
16	20240424	182500	74207600	2940	2940	2940	2940	0
17	20240424	182400	74207600	2940	2940	2940	2940	0
18	20240424	182300	74207600	2940	2940	2940	2940	0
19	20240424	182200	74207600	2940	2940	2940	2940	0
20	20240424	182100	74207600	2940	2940	2940	2940	0
21	20240424	182000	74207600	2940	2940	2940	2940	0
22	20240424	181900	74207600	2940	2940	2940	2940	0
23	20240424	181800	74207600	2940	2940	2940	2940	0
24	20240424	181700	74207600	2940	2940	2940	2940	0
25	20240424	181600	74207600	2940	2940	2940	2940	0
26	20240424	181500	74207600	2940	2940	2940	2940	0
27	20240424	181400	74207600	2940	2940	2940	2940	0
28	20240424	181300	74207600	2940	2940	2940	2940	0
29	20240424	181200	74207600	2940	2940	2940	2940	0
30	20240424	181100	74207600	2940	2940	2940	2940	0
31	20240424	181000	74207600	2940	2940	2940	2940	0
32	20240424	180900	74207600	2940	2940	2940	2940	490
33	20240424	180800	74207600	2940	2940	2940	2940	0
34	20240424	180700	74207600	2940	2940	2940	2940	0
35	20240424	180600	74207600	2940	2940	2940	2940	0
36	20240424	180500	74207600	2940	2940	2940	2940	0
37	20240424	180400	74207600	2940	2940	2940	2940	0
38	20240424	180300	74207600	2940	2940	2940	2940	0
39	20240424	180200	74207600	2940	2940	2940	2940	0
40	20240424	180100	74207600	2940	2940	2940	2940	0
41	20240424	180000	74207600	2940	2940	2940	2940	0
42	20240424	175900	74207600	2940	2940	2940	2940	0
43	20240424	175800	74207600	2940	2940	2940	2940	0
44	20240424	175700	74207600	2940	2940	2940	2940	0
45	20240424	175600	74207600	2940	2940	2940	2940	0
46	20240424	175500	74207600	2940	2940	2940	2940	0
47	20240424	175400	74207600	2940	2940	2940	2940	0
48	20240424	175300	74207600	2940	2940	2940	2940	0
49	20240424	175200	74207600	2940	2940	2940	2940	0
50	20240424	175100	74207600	2940	2940	2940	2940	0
51	20240424	175000	74207600	2940	2940	2940	2940	0
52	20240424	174900	74207600	2940	2940	2940	2940	0
53	20240424	174800	74207600	2940	2940	2940	2940	0
54	20240424	174700	74207600	2940	2940	2940	2940	0
55	20240424	174600	74207600	2940	2940	2940	2940	0
56	20240424	174500	74207600	2940	2940	2940	2940	0
57	20240424	174400	74207600	2940	2940	2940	2940	0
58	20240424	174300	74207600	2940	2940	2940	2940	0
59	20240424	174200	74207600	2940	2940	2940	2940	0
60	20240424	174100	74207600	2940	2940	2940	2940	0
61	20240424	174000	74207600	2940	2940	2940	2940	0
62	20240424	173900	74207600	2940	2940	2940	2940	490
63	20240424	173800	74207600	2940	2940	2940	2940	0
64	20240424	173700	74207600	2940	2940	2940	2940	0
65	20240424	173600	74207600	2940	2940	2940	2940	0
66	20240424	173500	74207600	2940	2940	2940	2940	0
67	20240424	173400	74207600	2940	2940	2940	2940	0
68	20240424	173300	74207600	2940	2940	2940	2940	0
69	20240424	173200	74207600	2940	2940	2940	2940	0
70	20240424	173100	74207600	2940	2940	2940	2940	0
71	20240424	173000	74207600	2940	2940	2940	2940	0
72	20240424	172900	74207600	2940	2940	2940	2940	0
73	20240424	172800	74207600	2940	2940	2940	2940	0
74	20240424	172700	74207600	2940	2940	2940	2940	0
75	20240424	172600	74207600	2940	2940	2940	2940	0
76	20240424	172500	74207600	2940	2940	2940	2940	0
77	20240424	172400	74207600	2940	2940	2940	2940	0
78	20240424	172300	74207600	2940	2940	2940	2940	0
79	20240424	172200	74207600	2940	2940	2940	2940	0
80	20240424	172100	74207600	2940	2940	2940	2940	0
81	20240424	172000	74207600	2940	2940	2940	2940	0
82	20240424	171900	74207600	2940	2940	2940	2940	0
83	20240424	171800	74207600	2940	2940	2940	2940	0
84	20240424	171700	74207600	2940	2940	2940	2940	0
85	20240424	171600	74207600	2940	2940	2940	2940	0
86	20240424	171500	74207600	2940	2940	2940	2940	0
87	20240424	171400	74207600	2940	2940	2940	2940	0
88	20240424	171300	74207600	2940	2940	2940	2940	0
89	20240424	171200	74207600	2940	2940	2940	2940	0
90	20240424	171100	74207600	2940	2940	2940	2940	0
91	20240424	171000	74207600	2940	2940	2940	2940	0
92	20240424	170900	74207600	2940	2940	2940	2940	490
93	20240424	170800	74207600	2940	2940	2940	2940	0
94	20240424	170700	74207600	2940	2940	2940	2940	0
95	20240424	170600	74207600	2940	2940	2940	2940	0
96	20240424	170500	74207600	2940	2940	2940	2940	0
97	20240424	170400	74207600	2940	2940	2940	2940	0
98	20240424	170300	74207600	2940	2940	2940	2940	0
99	20240424	170200	74207600	2940	2940	2940	2940	0
100	20240424	170100	74207600	2940	2940	2940	2940	0
101	20240424	170000	74207600	2940	2940	2940	2940	0
102	20240424	165900	74207600	2940	2940	2940	2940	0
103	20240424	165800	74207600	2940	2940	2940	2940	0
104	20240424	165700	74207600	2940	2940	2940	2940	0
105	20240424	165600	74207600	2940	2940	2940	2940	0
106	20240424	165500	74207600	2940	2940	2940	2940	0
107	20240424	165400	74207600	2940	2940	2940	2940	0
108	20240424	165300	74207600	2940	2940	2940	2940	0
109	20240424	165200	74207600	2940	2940	2940	2940	0
110	20240424	165100	74207600	2940	2940	2940	2940	0
111	20240424	165000	74207600	2940	2940	2940	2940	0
112	20240424	164900	74207600	2940	2940	2940	2940	0
113	20240424	164800	74207600	2940	2940	2940	2940	0
114	20240424	164700	74207600	2940	2940	2940	2940	0
115	20240424	164600	74207600	2940	2940	2940	2940	0
116	20240424	164500	74207600	2940	2940	2940	2940	0
117	20240424	164400	74207600	2940	2940	2940	2940	0
118	20240424	164300	74207600	2940	2940	2940	2940	0
119	20240424	164200	74207600	2940	2940	2940	2940	0
120	20240424	164100	74207600	2940	2940	2940	2940	0
121	20240424	164000	74207600	2940	2940	2940	2940	0
122	20240424	163900	74207600	2940	2940	2940	2940	490
123	20240424	163800	74207600	2940	2940	2940	2940	0
124	20240424	163700	74207600	2940	2940	2940	2940	0
125	20240424	163600	74207600	2940	2940	2940	2940	0
126	20240424	163500	74207600	2940	2940	2940	2940	0
127	20240424	163400	74207600	2940	2940	2940	2940	0
128	20240424	163300	74207600	2940	2940	2940	2940	0
129	20240424	163200	74207600	2940	2940	2940	2940	0
130	20240424	163100	74207600	2940	2940	2940	2940	0
131	20240424	163000	74207600	2940	2940	2940	2940	0
132	20240424	162900	74207600	2940	2940	2940	2940	0
133	20240424	162800	74207600	2940	2940	2940	2940	0
134	20240424	162700	74207600	2940	2940	2940	2940	0
135	20240424	162600	74207600	2940	2940	2940	2940	0
136	20240424	162500	74207600	2940	2940	2940	2940	0
137	20240424	162400	74207600	2940	2940	2940	2940	0
138	20240424	162300	74207600	2940	2940	2940	2940	0
139	20240424	162200	74207600	2940	2940	2940	2940	0
140	20240424	162100	74207600	2940	2940	2940	2940	0
141	20240424	162000	74207600	2940	2940	2940	2940	0
142	20240424	161900	74207600	2940	2940	2940	2940	0
143	20240424	161800	74207600	2940	2940	2940	2940	0
144	20240424	161700	74207600	2940	2940	2940	2940	0
145	20240424	161600	74207600	2940	2940	2940	2940	0
146	20240424	161500	74207600	2940	2940	2940	2940	0
147	20240424	161400	74207600	2940	2940	2940	2940	0
148	20240424	161300	74207600	2940	2940	2940	2940	0
149	20240424	161200	74207600	2940	2940	2940	2940	0
150	20240424	161100	74207600	2940	2940	2940	2940	0
151	20240424	161000	74207600	2940	2940	2940	2940	0
152	20240424	160900	74207600	2940	2940	2940	2940	490
153	20240424	160800	74207600	2940	2940	2940	2940	0
154	20240424	160700	74207600	2940	2940	2940	2940	0
155	20240424	160600	74207600	2940	2940	2940	2940	0
156	20240424	160500	74207600	2940	2940	2940	2940	0
157	20240424	160400	74207600	2940	2940	2940	2940	0
158	20240424	160300	74207600	2940	2940	2940	2940	0
159	20240424	160200	74207600	2940	2940	2940	2940	0
160	20240424	160100	74207600	2940	2940	2940	2940	0
161	20240424	160000	74207600	2940	2940	2940	2940	0
162	20240424	155900	74207600	2940	2940	2940	2940	0
163	20240424	155800	74207600	2940	2940	2940	2940	0
164	20240424	155700	74207600	2940	2940	2940	2940	0
165	20240424	155600	74207600	2940	2940	2940	2940	0
166	20240424	155500	74207600	2940	2940	2940	2940	0
167	20240424	155400	74207600	2940	2940	2940	2940	0
168	20240424	155300	74207600	2940	2940	2940	2940	0
169	20240424	155200	74207600	2940	2940	2940	2940	0
170	20240424	155100	74207600	2940	2940	2940	2940	0
171	20240424	155000	74207600	2940	2940	2940	2940	0
172	20240424	154900	74207600	2940	2940	2940	2940	0
173	20240424	154800	74207600	2940	2940	2940	2940	0
174	20240424	154700	74207600	2940	2940	2940	2940	0
175	20240424	154600	74207600	2940	2940	2940	2940	0
176	20240424	154500	74207600	2940	2940	2940	2940	0
177	20240424	154400	74207600	2940	2940	2940	2940	0
178	20240424	154300	74207600	2940	2940	2940	2940	0
179	20240424	154200	74207600	2940	2940	2940	2940	0
180	20240424	154100	74207600	2940	2940	2940	2940	0
181	20240424	154000	74207600	2940	2940	2940	2940	0
182	20240424	153900	74207600	2940	2940	2940	2940	490
183	20240424	153800	74207600	2940	2940	2940	2940	0
184	20240424	153700	74207600	2940	2940	2940	2940	0
185	20240424	153600	74207600	2940	2940	2940	2940	0
186	20240424	153500	74207600	2940	2940	2940	2940	0
187	20240424	153400	74207600	2940	2940	2940	2940	0
188	20240424	153300	74207600	2940	2940	2940	2940	0
189	20240424	153200	74207600	2940	2940	2940	2940	0
190	20240424	153100	74207600	2940	2940	2940	2940	0
191	20240424	153000	74207600	2940	2940	2940	2940	490
192	20240424	152900	72767000	2935	2935	2935	2935	0
193	20240424	152800	72767000	2935	2935	2935	2935	0
194	20240424	152700	72767000	2935	2935	2935	2935	0
195	20240424	152600	72767000	2935	2935	2935	2935	0
196	20240424	152500	72767000	2935	2935	2935	2935	0
197	20240424	152400	72767000	2935	2935	2935	2935	0
198	20240424	152300	72767000	2935	2935	2935	2935	0
199	20240424	152200	72767000	2935	2935	2935	2935	0
200	20240424	152100	72767000	2935	2935	2935	2935	0
201	20240424	152000	72767000	2935	2935	2935	2935	0
202	20240424	151900	72767000	2935	2935	2935	2935	720
203	20240424	151800	70653800	2935	2930	2935	2930	132
204	20240424	151700	70266480	2935	2935	2935	2935	65
205	20240424	151600	70075705	2930	2930	2930	2930	40
206	20240424	151500	69958505	2930	2930	2930	2930	0
207	20240424	151400	69958505	2930	2930	2930	2930	0
208	20240424	151300	69958505	2930	2930	2930	2930	34
209	20240424	151200	69858885	2930	2930	2930	2930	40
210	20240424	151100	69741685	2935	2935	2935	2935	0
211	20240424	151000	69741685	2935	2935	2935	2935	111
212	20240424	150900	69415900	2925	2925	2925	2925	0
213	20240424	150800	69415900	2925	2925	2925	2925	0
214	20240424	150700	69415900	2925	2925	2925	2925	0
215	20240424	150600	69415900	2925	2925	2925	2925	0
216	20240424	150500	69415900	2925	2925	2925	2925	0
217	20240424	150400	69415900	2925	2925	2925	2925	0
218	20240424	150300	69415900	2925	2925	2925	2925	562
219	20240424	150200	67772050	2925	2925	2925	2925	34
220	20240424	150100	67672600	2930	2930	2930	2930	0
221	20240424	150000	67672600	2930	2930	2930	2930	0
222	20240424	145900	67672600	2930	2930	2930	2930	0
223	20240424	145800	67672600	2930	2930	2930	2930	0
224	20240424	145700	67672600	2930	2930	2930	2930	0
225	20240424	145600	67672600	2930	2930	2930	2930	0
226	20240424	145500	67672600	2930	2930	2930	2930	0
227	20240424	145400	67672600	2930	2930	2930	2930	0
228	20240424	145300	67672600	2930	2930	2930	2925	1501
229	20240424	145200	63276050	2935	2935	2935	2935	0
230	20240424	145100	63276050	2935	2935	2935	2935	0
231	20240424	145000	63276050	2935	2935	2935	2935	85
232	20240424	144900	63026575	2935	2935	2935	2935	0
233	20240424	144800	63026575	2935	2935	2935	2935	10
234	20240424	144700	62997225	2940	2940	2940	2940	0
235	20240424	144600	62997225	2940	2940	2940	2940	0
236	20240424	144500	62997225	2940	2940	2940	2940	70
237	20240424	144400	62791425	2940	2940	2940	2940	2
238	20240424	144300	62785545	2935	2935	2935	2935	0
239	20240424	144200	62785545	2935	2935	2935	2935	0
240	20240424	144100	62785545	2935	2935	2935	2935	0
241	20240424	144000	62785545	2935	2935	2935	2935	0
242	20240424	143900	62785545	2935	2935	2935	2935	0
243	20240424	143800	62785545	2935	2935	2935	2935	0
244	20240424	143700	62785545	2935	2935	2935	2935	0
245	20240424	143600	62785545	2935	2935	2935	2935	0
246	20240424	143500	62785545	2935	2935	2935	2935	0
247	20240424	143400	62785545	2935	2935	2935	2935	6
248	20240424	143300	62767935	2935	2935	2935	2935	0
249	20240424	143200	62767935	2935	2935	2935	2935	0
250	20240424	143100	62767935	2935	2935	2935	2935	0
251	20240424	143000	62767935	2935	2935	2935	2935	54
252	20240424	142900	62609445	2935	2935	2935	2935	50
253	20240424	142800	62462695	2935	2935	2935	2935	0
254	20240424	142700	62462695	2935	2935	2935	2935	111
255	20240424	142600	62136910	2935	2935	2935	2935	3
256	20240424	142500	62128105	2935	2935	2935	2935	26
257	20240424	142400	62051795	2930	2930	2930	2930	0
258	20240424	142300	62051795	2930	2930	2930	2930	0
259	20240424	142200	62051795	2930	2930	2930	2930	0
260	20240424	142100	62051795	2930	2930	2930	2930	0
261	20240424	142000	62051795	2930	2930	2930	2930	0
262	20240424	141900	62051795	2930	2930	2930	2930	0
263	20240424	141800	62051795	2930	2930	2930	2930	0
264	20240424	141700	62051795	2930	2930	2930	2930	0
265	20240424	141600	62051795	2930	2930	2930	2930	0
266	20240424	141500	62051795	2930	2930	2930	2930	0
267	20240424	141400	62051795	2930	2930	2930	2930	0
268	20240424	141300	62051795	2930	2930	2930	2930	0
269	20240424	141200	62051795	2930	2930	2930	2930	0
270	20240424	141100	62051795	2930	2930	2930	2930	0
271	20240424	141000	62051795	2930	2930	2930	2930	0
272	20240424	140900	62051795	2930	2930	2930	2930	0
273	20240424	140800	62051795	2930	2930	2930	2930	0
274	20240424	140700	62051795	2930	2930	2930	2930	0
275	20240424	140600	62051795	2930	2930	2930	2930	0
276	20240424	140500	62051795	2930	2930	2930	2930	0
277	20240424	140400	62051795	2930	2930	2930	2930	0
278	20240424	140300	62051795	2930	2935	2935	2930	3
279	20240424	140200	62042995	2935	2935	2935	2935	0
280	20240424	140100	62042995	2935	2935	2935	2935	0
281	20240424	140000	62042995	2935	2935	2935	2935	0
282	20240424	135900	62042995	2935	2935	2935	2935	0
283	20240424	135800	62042995	2935	2935	2935	2935	0
284	20240424	135700	62042995	2935	2935	2935	2935	0
285	20240424	135600	62042995	2935	2935	2935	2935	36
286	20240424	135500	61937335	2940	2940	2940	2940	0
287	20240424	135400	61937335	2940	2940	2940	2940	0
288	20240424	135300	61937335	2940	2940	2940	2940	0
289	20240424	135200	61937335	2940	2940	2940	2940	0
290	20240424	135100	61937335	2940	2940	2940	2940	0
291	20240424	135000	61937335	2940	2940	2940	2940	0
292	20240424	134900	61937335	2940	2940	2940	2940	0
293	20240424	134800	61937335	2940	2940	2940	2940	0
294	20240424	134700	61937335	2940	2940	2940	2940	0
295	20240424	134600	61937335	2940	2940	2940	2940	0
296	20240424	134500	61937335	2940	2940	2940	2940	0
297	20240424	134400	61937335	2940	2940	2940	2940	0
298	20240424	134300	61937335	2940	2940	2940	2940	0
299	20240424	134200	61937335	2940	2940	2940	2940	0
300	20240424	134100	61937335	2940	2940	2940	2940	0
301	20240424	134000	61937335	2940	2940	2940	2940	61
302	20240424	133900	61757995	2940	2940	2940	2940	30
303	20240424	133800	61669795	2940	2940	2940	2940	30
304	20240424	133700	61581595	2940	2940	2940	2940	0
305	20240424	133600	61581595	2940	2940	2940	2940	0
306	20240424	133500	61581595	2940	2940	2940	2940	0
307	20240424	133400	61581595	2940	2940	2940	2940	9
308	20240424	133300	61555135	2940	2940	2940	2940	0
309	20240424	133200	61555135	2940	2940	2940	2940	0
310	20240424	133100	61555135	2940	2940	2940	2940	0
311	20240424	133000	61555135	2940	2940	2940	2940	0
312	20240424	132900	61555135	2940	2940	2940	2940	0
313	20240424	132800	61555135	2940	2940	2940	2940	0
314	20240424	132700	61555135	2940	2940	2940	2940	200
315	20240424	132600	60967135	2935	2935	2935	2935	0
316	20240424	132500	60967135	2935	2935	2935	2935	0
317	20240424	132400	60967135	2935	2935	2935	2935	0
318	20240424	132300	60967135	2935	2935	2935	2935	0
319	20240424	132200	60967135	2935	2935	2935	2935	0
320	20240424	132100	60967135	2935	2935	2935	2935	0
321	20240424	132000	60967135	2935	2935	2935	2935	5
322	20240424	131900	60952460	2940	2940	2940	2940	0
323	20240424	131800	60952460	2940	2940	2940	2940	0
324	20240424	131700	60952460	2940	2940	2940	2940	0
325	20240424	131600	60952460	2940	2940	2940	2940	0
326	20240424	131500	60952460	2940	2940	2940	2940	0
327	20240424	131400	60952460	2940	2940	2940	2940	0
328	20240424	131300	60952460	2940	2940	2940	2940	0
329	20240424	131200	60952460	2940	2940	2940	2940	0
330	20240424	131100	60952460	2940	2940	2940	2940	0
331	20240424	131000	60952460	2940	2940	2940	2940	0
332	20240424	130900	60952460	2940	2940	2940	2940	400
333	20240424	130800	59776460	2940	2940	2940	2940	0
334	20240424	130700	59776460	2940	2940	2940	2940	0
335	20240424	130600	59776460	2940	2940	2940	2940	0
336	20240424	130500	59776460	2940	2940	2940	2940	0
337	20240424	130400	59776460	2940	2940	2940	2940	0
338	20240424	130300	59776460	2940	2940	2940	2940	0
339	20240424	130200	59776460	2940	2940	2940	2940	0
340	20240424	130100	59776460	2940	2940	2940	2940	0
341	20240424	130000	59776460	2940	2935	2940	2935	4
342	20240424	125900	59764715	2935	2935	2935	2935	513
343	20240424	125800	58259060	2935	2935	2935	2935	0
344	20240424	125700	58259060	2935	2935	2935	2935	0
345	20240424	125600	58259060	2935	2935	2935	2935	0
346	20240424	125500	58259060	2935	2935	2935	2935	0
347	20240424	125400	58259060	2935	2935	2935	2935	0
348	20240424	125300	58259060	2935	2935	2935	2935	0
349	20240424	125200	58259060	2935	2935	2935	2935	0
350	20240424	125100	58259060	2935	2935	2935	2935	0
351	20240424	125000	58259060	2935	2935	2935	2935	0
352	20240424	124900	58259060	2935	2935	2935	2935	0
353	20240424	124800	58259060	2935	2935	2935	2935	0
354	20240424	124700	58259060	2935	2935	2935	2935	0
355	20240424	124600	58259060	2935	2935	2935	2935	0
356	20240424	124500	58259060	2935	2935	2935	2935	0
357	20240424	124400	58259060	2935	2935	2935	2935	0
358	20240424	124300	58259060	2935	2935	2935	2935	0
359	20240424	124200	58259060	2935	2935	2935	2935	0
360	20240424	124100	58259060	2935	2935	2935	2935	0
361	20240424	124000	58259060	2935	2935	2935	2935	0
362	20240424	123900	58259060	2935	2935	2935	2935	0
363	20240424	123800	58259060	2935	2935	2935	2935	0
364	20240424	123700	58259060	2935	2935	2935	2935	0
365	20240424	123600	58259060	2935	2935	2935	2935	0
366	20240424	123500	58259060	2935	2935	2935	2935	32
367	20240424	123400	58165140	2935	2935	2935	2935	0
368	20240424	123300	58165140	2935	2935	2935	2935	0
369	20240424	123200	58165140	2935	2935	2935	2935	0
370	20240424	123100	58165140	2935	2935	2935	2935	0
371	20240424	123000	58165140	2935	2935	2935	2935	0
372	20240424	122900	58165140	2935	2935	2935	2935	0
373	20240424	122800	58165140	2935	2935	2935	2935	0
374	20240424	122700	58165140	2935	2935	2935	2935	0
375	20240424	122600	58165140	2935	2935	2935	2935	0
376	20240424	122500	58165140	2935	2935	2935	2935	0
377	20240424	122400	58165140	2935	2935	2935	2935	0
378	20240424	122300	58165140	2935	2935	2935	2935	0
379	20240424	122200	58165140	2935	2935	2935	2935	0
380	20240424	122100	58165140	2935	2935	2935	2935	0
381	20240424	122000	58165140	2935	2935	2935	2935	0
382	20240424	121900	58165140	2935	2935	2935	2935	200
383	20240424	121800	57578140	2935	2935	2935	2935	0
384	20240424	121700	57578140	2935	2935	2935	2935	2
385	20240424	121600	57572270	2935	2935	2935	2935	0
386	20240424	121500	57572270	2935	2935	2935	2935	0
387	20240424	121400	57572270	2935	2935	2935	2935	0
388	20240424	121300	57572270	2935	2935	2935	2935	0
389	20240424	121200	57572270	2935	2935	2935	2935	0
390	20240424	121100	57572270	2935	2935	2935	2935	0
391	20240424	121000	57572270	2935	2935	2935	2935	0
392	20240424	120900	57572270	2935	2935	2935	2935	0
393	20240424	120800	57572270	2935	2935	2935	2935	0
394	20240424	120700	57572270	2935	2935	2935	2935	0
395	20240424	120600	57572270	2935	2935	2935	2935	0
396	20240424	120500	57572270	2935	2935	2935	2935	0
397	20240424	120400	57572270	2935	2935	2935	2935	0
398	20240424	120300	57572270	2935	2935	2935	2935	0
399	20240424	120200	57572270	2935	2935	2935	2935	0
400	20240424	120100	57572270	2935	2935	2935	2935	0
401	20240424	120000	57572270	2935	2935	2935	2935	0
402	20240424	115900	57572270	2935	2935	2935	2935	0
403	20240424	115800	57572270	2935	2935	2935	2935	0
404	20240424	115700	57572270	2935	2935	2935	2935	1
405	20240424	115600	57569335	2940	2940	2940	2940	0
406	20240424	115500	57569335	2940	2940	2940	2940	0
407	20240424	115400	57569335	2940	2940	2940	2940	0
408	20240424	115300	57569335	2940	2940	2940	2940	0
409	20240424	115200	57569335	2940	2940	2940	2940	0
410	20240424	115100	57569335	2940	2940	2940	2940	0
411	20240424	115000	57569335	2940	2940	2940	2940	0
412	20240424	114900	57569335	2940	2940	2940	2940	0
413	20240424	114800	57569335	2940	2940	2940	2940	0
414	20240424	114700	57569335	2940	2940	2940	2940	0
415	20240424	114600	57569335	2940	2940	2940	2940	0
416	20240424	114500	57569335	2940	2940	2940	2940	0
417	20240424	114400	57569335	2940	2940	2940	2940	0
418	20240424	114300	57569335	2940	2940	2940	2940	0
419	20240424	114200	57569335	2940	2935	2940	2935	4
420	20240424	114100	57557585	2935	2935	2935	2935	0
421	20240424	114000	57557585	2935	2935	2935	2935	0
422	20240424	113900	57557585	2935	2935	2935	2935	0
423	20240424	113800	57557585	2935	2935	2935	2935	0
424	20240424	113700	57557585	2935	2935	2935	2935	0
425	20240424	113600	57557585	2935	2935	2935	2935	10
426	20240424	113500	57528235	2925	2935	2935	2925	3275
427	20240424	113400	47948760	2940	2940	2940	2940	0
428	20240424	113300	47948760	2940	2940	2940	2940	0
429	20240424	113200	47948760	2940	2935	2940	2935	2
430	20240424	113100	47942885	2940	2940	2940	2940	113
431	20240424	113000	47610665	2945	2945	2945	2945	0
432	20240424	112900	47610665	2945	2940	2945	2930	5501
433	20240424	112800	31489780	2950	2950	2950	2950	0
434	20240424	112700	31489780	2950	2950	2950	2950	0
435	20240424	112600	31489780	2950	2950	2950	2950	0
436	20240424	112500	31489780	2950	2950	2950	2950	0
437	20240424	112400	31489780	2950	2950	2950	2940	2001
438	20240424	112300	25606295	2950	2950	2950	2950	0
439	20240424	112200	25606295	2950	2950	2950	2950	0
440	20240424	112100	25606295	2950	2950	2950	2950	0
441	20240424	112000	25606295	2950	2950	2950	2950	0
442	20240424	111900	25606295	2950	2950	2950	2950	0
443	20240424	111800	25606295	2950	2950	2950	2950	0
444	20240424	111700	25606295	2950	2950	2950	2950	0
445	20240424	111600	25606295	2950	2950	2950	2950	500
446	20240424	111500	24131295	2955	2955	2955	2955	0
447	20240424	111400	24131295	2955	2955	2955	2955	0
448	20240424	111300	24131295	2955	2955	2955	2955	2
449	20240424	111200	24125385	2950	2950	2950	2950	20
450	20240424	111100	24066385	2950	2950	2950	2950	0
451	20240424	111000	24066385	2950	2950	2950	2950	17
452	20240424	110900	24016235	2950	2950	2950	2950	0
453	20240424	110800	24016235	2950	2950	2950	2950	0
454	20240424	110700	24016235	2950	2950	2950	2950	0
455	20240424	110600	24016235	2950	2950	2950	2950	0
456	20240424	110500	24016235	2950	2950	2950	2950	0
457	20240424	110400	24016235	2950	2950	2950	2950	0
458	20240424	110300	24016235	2950	2950	2950	2950	0
459	20240424	110200	24016235	2950	2950	2950	2950	119
460	20240424	110100	23665185	2955	2955	2955	2955	1
461	20240424	110000	23662230	2955	2955	2955	2955	65
462	20240424	105900	23470155	2950	2950	2950	2950	0
463	20240424	105800	23470155	2950	2950	2950	2950	118
464	20240424	105700	23122055	2950	2950	2950	2950	0
465	20240424	105600	23122055	2950	2950	2950	2950	0
466	20240424	105500	23122055	2950	2950	2950	2950	0
467	20240424	105400	23122055	2950	2950	2950	2950	1117
468	20240424	105300	19826905	2950	2950	2950	2950	0
469	20240424	105200	19826905	2950	2950	2950	2950	0
470	20240424	105100	19826905	2950	2950	2950	2950	0
471	20240424	105000	19826905	2950	2950	2950	2950	0
472	20240424	104900	19826905	2950	2950	2950	2950	0
473	20240424	104800	19826905	2950	2950	2950	2950	0
474	20240424	104700	19826905	2950	2950	2950	2950	0
475	20240424	104600	19826905	2950	2950	2950	2950	0
476	20240424	104500	19826905	2950	2945	2950	2945	2
477	20240424	104400	19821010	2940	2940	2940	2940	132
478	20240424	104300	19432930	2940	2940	2940	2940	0
479	20240424	104200	19432930	2940	2940	2940	2940	0
480	20240424	104100	19432930	2940	2940	2940	2940	0
481	20240424	104000	19432930	2940	2940	2940	2940	0
482	20240424	103900	19432930	2940	2940	2940	2940	0
483	20240424	103800	19432930	2940	2940	2940	2940	48
484	20240424	103700	19291810	2940	2940	2940	2940	0
485	20240424	103600	19291810	2940	2940	2940	2940	0
486	20240424	103500	19291810	2940	2940	2940	2940	0
487	20240424	103400	19291810	2940	2940	2940	2940	75
488	20240424	103300	19071310	2940	2945	2945	2940	9
489	20240424	103200	19044825	2945	2945	2945	2945	0
490	20240424	103100	19044825	2945	2945	2945	2945	0
491	20240424	103000	19044825	2945	2945	2945	2945	0
492	20240424	102900	19044825	2945	2945	2945	2945	0
493	20240424	102800	19044825	2945	2945	2945	2945	0
494	20240424	102700	19044825	2945	2945	2945	2945	0
495	20240424	102600	19044825	2945	2945	2945	2945	0
496	20240424	102500	19044825	2945	2945	2945	2945	0
497	20240424	102400	19044825	2945	2945	2945	2945	0
498	20240424	102300	19044825	2945	2945	2945	2945	0
499	20240424	102200	19044825	2945	2945	2945	2945	0
500	20240424	102100	19044825	2945	2945	2945	2945	0
501	20240424	102000	19044825	2945	2945	2945	2945	31
502	20240424	101900	18953530	2945	2945	2945	2945	0
503	20240424	101800	18953530	2945	2945	2945	2945	0
504	20240424	101700	18953530	2945	2945	2945	2945	0
505	20240424	101600	18953530	2945	2945	2945	2945	5
506	20240424	101500	18938805	2950	2950	2950	2950	0
507	20240424	101400	18938805	2950	2950	2950	2950	0
508	20240424	101300	18938805	2950	2950	2950	2950	30
509	20240424	101200	18850305	2950	2950	2950	2950	0
510	20240424	101100	18850305	2950	2950	2950	2950	0
511	20240424	101000	18850305	2950	2950	2950	2950	0
512	20240424	100900	18850305	2950	2950	2950	2950	0
513	20240424	100800	18850305	2950	2950	2950	2950	0
514	20240424	100700	18850305	2950	2950	2950	2950	29
515	20240424	100600	18764755	2950	2950	2950	2950	0
516	20240424	100500	18764755	2950	2950	2950	2950	0
517	20240424	100400	18764755	2950	2950	2950	2950	0
518	20240424	100300	18764755	2950	2950	2950	2950	3
519	20240424	100200	18755905	2950	2950	2950	2950	3
520	20240424	100100	18747055	2945	2945	2945	2945	0
521	20240424	100000	18747055	2945	2945	2945	2945	0
522	20240424	095900	18747055	2945	2945	2945	2945	0
523	20240424	095800	18747055	2945	2945	2945	2945	0
524	20240424	095700	18747055	2945	2945	2945	2945	0
525	20240424	095600	18747055	2945	2945	2945	2945	0
526	20240424	095500	18747055	2945	2945	2945	2945	31
527	20240424	095400	18655760	2945	2940	2945	2940	150
528	20240424	095300	18214035	2940	2940	2940	2940	0
529	20240424	095200	18214035	2940	2940	2940	2940	0
530	20240424	095100	18214035	2940	2940	2940	2940	40
531	20240424	095000	18096435	2950	2950	2950	2950	0
532	20240424	094900	18096435	2950	2950	2950	2950	0
533	20240424	094800	18096435	2950	2950	2950	2950	0
534	20240424	094700	18096435	2950	2950	2950	2950	0
535	20240424	094600	18096435	2950	2945	2950	2945	3
536	20240424	094500	18087590	2950	2950	2950	2950	0
537	20240424	094400	18087590	2950	2945	2950	2945	9
538	20240424	094300	18061055	2935	2935	2935	2935	0
539	20240424	094200	18061055	2935	2935	2935	2935	0
540	20240424	094100	18061055	2935	2940	2940	2935	695
541	20240424	094000	16020155	2950	2950	2950	2950	0
542	20240424	093900	16020155	2950	2950	2950	2950	0
543	20240424	093800	16020155	2950	2950	2950	2950	0
544	20240424	093700	16020155	2950	2950	2950	2950	0
545	20240424	093600	16020155	2950	2950	2950	2950	1
546	20240424	093500	16017205	2955	2955	2955	2955	0
547	20240424	093400	16017205	2955	2945	2955	2945	2
548	20240424	093300	16011305	2935	2935	2935	2935	0
549	20240424	093200	16011305	2935	2935	2955	2935	598
550	20240424	093100	14254685	2935	2940	2940	2935	23
551	20240424	093000	14187115	2955	2955	2955	2955	0
552	20240424	092900	14187115	2955	2955	2955	2955	0
553	20240424	092800	14187115	2955	2955	2955	2955	0
554	20240424	092700	14187115	2955	2955	2955	2955	0
555	20240424	092600	14187115	2955	2950	2955	2950	2
556	20240424	092500	14181210	2955	2955	2955	2955	0
557	20240424	092400	14181210	2955	2955	2955	2955	0
558	20240424	092300	14181210	2955	2955	2955	2955	0
559	20240424	092200	14181210	2955	2945	2955	2945	30
560	20240424	092100	14092570	2955	2955	2955	2955	0
561	20240424	092000	14092570	2955	2955	2955	2955	0
562	20240424	091900	14092570	2955	2955	2955	2955	0
563	20240424	091800	14092570	2955	2945	2955	2945	2
564	20240424	091700	14086670	2935	2935	2935	2935	0
565	20240424	091600	14086670	2935	2950	2950	2935	231
566	20240424	091500	13405560	2950	2950	2950	2950	0
567	20240424	091400	13405560	2950	2945	2950	2945	30
568	20240424	091300	13317110	2935	2935	2935	2935	0
569	20240424	091200	13317110	2935	2935	2935	2935	0
570	20240424	091100	13317110	2935	2935	2935	2935	0
571	20240424	091000	13317110	2935	2935	2935	2935	0
572	20240424	090900	13317110	2935	2935	2935	2935	0
573	20240424	090800	13317110	2935	2935	2935	2935	0
574	20240424	090700	13317110	2935	2935	2935	2935	0
575	20240424	090600	13317110	2935	2935	2935	2935	311
576	20240424	090500	12404325	2940	2940	2940	2940	0
577	20240424	090400	12404325	2940	2940	2940	2940	0
578	20240424	090300	12404325	2940	2940	2940	2940	231
579	20240424	090200	11725185	2960	2960	2960	2960	2
580	20240424	090100	11719265	2930	2955	2960	2930	3274
581	20240424	090000	2124165	2945	2950	2955	2945	720