KissMeData/000370/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183100	2541739550	5040	5040	5040	5040	36733
3	20240429	183000	2541739550	5040	5040	5040	5040	0
4	20240429	182900	2541739550	5040	5040	5040	5040	0
5	20240429	182800	2541739550	5040	5040	5040	5040	0
6	20240429	182700	2541739550	5040	5040	5040	5040	0
7	20240429	182600	2541739550	5040	5040	5040	5040	0
8	20240429	182500	2541739550	5040	5040	5040	5040	0
9	20240429	182400	2541739550	5040	5040	5040	5040	0
10	20240429	182300	2541739550	5040	5040	5040	5040	0
11	20240429	182200	2541739550	5040	5040	5040	5040	0
12	20240429	182100	2541739550	5040	5040	5040	5040	0
13	20240429	182000	2541739550	5040	5040	5040	5040	0
14	20240429	181900	2541739550	5040	5040	5040	5040	0
15	20240429	181800	2541739550	5040	5040	5040	5040	0
16	20240429	181700	2541739550	5040	5040	5040	5040	0
17	20240429	181600	2541739550	5040	5040	5040	5040	0
18	20240429	181500	2541739550	5040	5040	5040	5040	0
19	20240429	181400	2541739550	5040	5040	5040	5040	0
20	20240429	181300	2541739550	5040	5040	5040	5040	0
21	20240429	181200	2541739550	5040	5040	5040	5040	0
22	20240429	181100	2541739550	5040	5040	5040	5040	0
23	20240429	181000	2541739550	5040	5040	5040	5040	0
24	20240429	180900	2541739550	5040	5040	5040	5040	0
25	20240429	180800	2541739550	5040	5040	5040	5040	0
26	20240429	180700	2541739550	5040	5040	5040	5040	0
27	20240429	180600	2541739550	5040	5040	5040	5040	0
28	20240429	180500	2541739550	5040	5040	5040	5040	0
29	20240429	180400	2541739550	5040	5040	5040	5040	0
30	20240429	180300	2541739550	5040	5040	5040	5040	0
31	20240429	180200	2541739550	5040	5040	5040	5040	0
32	20240429	180100	2541739550	5040	5040	5040	5040	36733
33	20240429	180000	2541739550	5040	5040	5040	5040	0
34	20240429	175900	2541739550	5040	5040	5040	5040	0
35	20240429	175800	2541739550	5040	5040	5040	5040	0
36	20240429	175700	2541739550	5040	5040	5040	5040	0
37	20240429	175600	2541739550	5040	5040	5040	5040	0
38	20240429	175500	2541739550	5040	5040	5040	5040	0
39	20240429	175400	2541739550	5040	5040	5040	5040	0
40	20240429	175300	2541739550	5040	5040	5040	5040	0
41	20240429	175200	2541739550	5040	5040	5040	5040	0
42	20240429	175100	2541739550	5040	5040	5040	5040	0
43	20240429	175000	2541739550	5040	5040	5040	5040	0
44	20240429	174900	2541739550	5040	5040	5040	5040	0
45	20240429	174800	2541739550	5040	5040	5040	5040	0
46	20240429	174700	2541739550	5040	5040	5040	5040	0
47	20240429	174600	2541739550	5040	5040	5040	5040	0
48	20240429	174500	2541739550	5040	5040	5040	5040	0
49	20240429	174400	2541739550	5040	5040	5040	5040	0
50	20240429	174300	2541739550	5040	5040	5040	5040	0
51	20240429	174200	2541739550	5040	5040	5040	5040	0
52	20240429	174100	2541739550	5040	5040	5040	5040	0
53	20240429	174000	2541739550	5040	5040	5040	5040	0
54	20240429	173900	2541739550	5040	5040	5040	5040	0
55	20240429	173800	2541739550	5040	5040	5040	5040	0
56	20240429	173700	2541739550	5040	5040	5040	5040	0
57	20240429	173600	2541739550	5040	5040	5040	5040	0
58	20240429	173500	2541739550	5040	5040	5040	5040	0
59	20240429	173400	2541739550	5040	5040	5040	5040	0
60	20240429	173300	2541739550	5040	5040	5040	5040	0
61	20240429	173200	2541739550	5040	5040	5040	5040	0
62	20240429	173100	2541739550	5040	5040	5040	5040	36733
63	20240429	173000	2541739550	5040	5040	5040	5040	0
64	20240429	172900	2541739550	5040	5040	5040	5040	0
65	20240429	172800	2541739550	5040	5040	5040	5040	0
66	20240429	172700	2541739550	5040	5040	5040	5040	0
67	20240429	172600	2541739550	5040	5040	5040	5040	0
68	20240429	172500	2541739550	5040	5040	5040	5040	0
69	20240429	172400	2541739550	5040	5040	5040	5040	0
70	20240429	172300	2541739550	5040	5040	5040	5040	0
71	20240429	172200	2541739550	5040	5040	5040	5040	0
72	20240429	172100	2541739550	5040	5040	5040	5040	0
73	20240429	172000	2541739550	5040	5040	5040	5040	0
74	20240429	171900	2541739550	5040	5040	5040	5040	0
75	20240429	171800	2541739550	5040	5040	5040	5040	0
76	20240429	171700	2541739550	5040	5040	5040	5040	0
77	20240429	171600	2541739550	5040	5040	5040	5040	0
78	20240429	171500	2541739550	5040	5040	5040	5040	0
79	20240429	171400	2541739550	5040	5040	5040	5040	0
80	20240429	171300	2541739550	5040	5040	5040	5040	0
81	20240429	171200	2541739550	5040	5040	5040	5040	0
82	20240429	171100	2541739550	5040	5040	5040	5040	0
83	20240429	171000	2541739550	5040	5040	5040	5040	0
84	20240429	170900	2541739550	5040	5040	5040	5040	0
85	20240429	170800	2541739550	5040	5040	5040	5040	0
86	20240429	170700	2541739550	5040	5040	5040	5040	0
87	20240429	170600	2541739550	5040	5040	5040	5040	0
88	20240429	170500	2541739550	5040	5040	5040	5040	0
89	20240429	170400	2541739550	5040	5040	5040	5040	0
90	20240429	170300	2541739550	5040	5040	5040	5040	0
91	20240429	170200	2541739550	5040	5040	5040	5040	0
92	20240429	170100	2541739550	5040	5040	5040	5040	36733
93	20240429	170000	2541739550	5040	5040	5040	5040	0
94	20240429	165900	2541739550	5040	5040	5040	5040	0
95	20240429	165800	2541739550	5040	5040	5040	5040	0
96	20240429	165700	2541739550	5040	5040	5040	5040	0
97	20240429	165600	2541739550	5040	5040	5040	5040	0
98	20240429	165500	2541739550	5040	5040	5040	5040	0
99	20240429	165400	2541739550	5040	5040	5040	5040	0
100	20240429	165300	2541739550	5040	5040	5040	5040	0
101	20240429	165200	2541739550	5040	5040	5040	5040	0
102	20240429	165100	2541739550	5040	5040	5040	5040	0
103	20240429	165000	2541739550	5040	5040	5040	5040	0
104	20240429	164900	2541739550	5040	5040	5040	5040	0
105	20240429	164800	2541739550	5040	5040	5040	5040	0
106	20240429	164700	2541739550	5040	5040	5040	5040	0
107	20240429	164600	2541739550	5040	5040	5040	5040	0
108	20240429	164500	2541739550	5040	5040	5040	5040	0
109	20240429	164400	2541739550	5040	5040	5040	5040	0
110	20240429	164300	2541739550	5040	5040	5040	5040	0
111	20240429	164200	2541739550	5040	5040	5040	5040	0
112	20240429	164100	2541739550	5040	5040	5040	5040	0
113	20240429	164000	2541739550	5040	5040	5040	5040	0
114	20240429	163900	2541739550	5040	5040	5040	5040	0
115	20240429	163800	2541739550	5040	5040	5040	5040	0
116	20240429	163700	2541739550	5040	5040	5040	5040	0
117	20240429	163600	2541739550	5040	5040	5040	5040	0
118	20240429	163500	2541739550	5040	5040	5040	5040	0
119	20240429	163400	2541739550	5040	5040	5040	5040	0
120	20240429	163300	2541739550	5040	5040	5040	5040	0
121	20240429	163200	2541739550	5040	5040	5040	5040	0
122	20240429	163100	2541739550	5040	5040	5040	5040	36733
123	20240429	163000	2541739550	5040	5040	5040	5040	0
124	20240429	162900	2541739550	5040	5040	5040	5040	0
125	20240429	162800	2541739550	5040	5040	5040	5040	0
126	20240429	162700	2541739550	5040	5040	5040	5040	0
127	20240429	162600	2541739550	5040	5040	5040	5040	0
128	20240429	162500	2541739550	5040	5040	5040	5040	0
129	20240429	162400	2541739550	5040	5040	5040	5040	0
130	20240429	162300	2541739550	5040	5040	5040	5040	0
131	20240429	162200	2541739550	5040	5040	5040	5040	0
132	20240429	162100	2541739550	5040	5040	5040	5040	0
133	20240429	162000	2541739550	5040	5040	5040	5040	0
134	20240429	161900	2541739550	5040	5040	5040	5040	0
135	20240429	161800	2541739550	5040	5040	5040	5040	0
136	20240429	161700	2541739550	5040	5040	5040	5040	0
137	20240429	161600	2541739550	5040	5040	5040	5040	0
138	20240429	161500	2541739550	5040	5040	5040	5040	0
139	20240429	161400	2541739550	5040	5040	5040	5040	0
140	20240429	161300	2541739550	5040	5040	5040	5040	0
141	20240429	161200	2541739550	5040	5040	5040	5040	0
142	20240429	161100	2541739550	5040	5040	5040	5040	0
143	20240429	161000	2541739550	5040	5040	5040	5040	0
144	20240429	160900	2541739550	5040	5040	5040	5040	0
145	20240429	160800	2541739550	5040	5040	5040	5040	0
146	20240429	160700	2541739550	5040	5040	5040	5040	0
147	20240429	160600	2541739550	5040	5040	5040	5040	0
148	20240429	160500	2541739550	5040	5040	5040	5040	0
149	20240429	160400	2541739550	5040	5040	5040	5040	0
150	20240429	160300	2541739550	5040	5040	5040	5040	0
151	20240429	160200	2541739550	5040	5040	5040	5040	0
152	20240429	160100	2541739550	5040	5040	5040	5040	36733
153	20240429	160000	2541739550	5040	5040	5040	5040	0
154	20240429	155900	2541739550	5040	5040	5040	5040	0
155	20240429	155800	2541739550	5040	5040	5040	5040	0
156	20240429	155700	2541739550	5040	5040	5040	5040	0
157	20240429	155600	2541739550	5040	5040	5040	5040	0
158	20240429	155500	2541739550	5040	5040	5040	5040	0
159	20240429	155400	2541739550	5040	5040	5040	5040	0
160	20240429	155300	2541739550	5040	5040	5040	5040	0
161	20240429	155200	2541739550	5040	5040	5040	5040	0
162	20240429	155100	2541739550	5040	5040	5040	5040	0
163	20240429	155000	2541739550	5040	5040	5040	5040	0
164	20240429	154900	2541739550	5040	5040	5040	5040	0
165	20240429	154800	2541739550	5040	5040	5040	5040	0
166	20240429	154700	2541739550	5040	5040	5040	5040	0
167	20240429	154600	2541739550	5040	5040	5040	5040	0
168	20240429	154500	2541739550	5040	5040	5040	5040	0
169	20240429	154400	2541739550	5040	5040	5040	5040	0
170	20240429	154300	2541739550	5040	5040	5040	5040	0
171	20240429	154200	2541739550	5040	5040	5040	5040	0
172	20240429	154100	2541739550	5040	5040	5040	5040	0
173	20240429	154000	2541739550	5040	5040	5040	5040	0
174	20240429	153900	2541739550	5040	5040	5040	5040	0
175	20240429	153800	2541739550	5040	5040	5040	5040	0
176	20240429	153700	2541739550	5040	5040	5040	5040	0
177	20240429	153600	2541739550	5040	5040	5040	5040	0
178	20240429	153500	2541739550	5040	5040	5040	5040	0
179	20240429	153400	2541739550	5040	5040	5040	5040	0
180	20240429	153300	2541739550	5040	5040	5040	5040	0
181	20240429	153200	2541739550	5040	5040	5040	5040	0
182	20240429	153100	2541739550	5040	5040	5040	5040	36733
183	20240429	153000	2541739550	5040	5040	5040	5040	36733
184	20240429	152900	2356605230	5000	5000	5000	5000	0
185	20240429	152800	2356605230	5000	5000	5000	5000	0
186	20240429	152700	2356605230	5000	5000	5000	5000	0
187	20240429	152600	2356605230	5000	5000	5000	5000	0
188	20240429	152500	2356605230	5000	5000	5000	5000	0
189	20240429	152400	2356605230	5000	5000	5000	5000	0
190	20240429	152300	2356605230	5000	5000	5000	5000	0
191	20240429	152200	2356605230	5000	5000	5000	5000	0
192	20240429	152100	2356605230	5000	5000	5000	5000	0
193	20240429	152000	2356605230	5000	5000	5000	5000	0
194	20240429	151900	2356605230	5000	5020	5030	5000	487
195	20240429	151800	2354159460	5000	5010	5030	5000	2020
196	20240429	151700	2344029540	5020	5020	5030	5010	1103
197	20240429	151600	2338487790	5020	5020	5020	5000	609
198	20240429	151500	2335433510	5010	5020	5030	5000	7154
199	20240429	151400	2299531570	5020	5000	5020	5000	5547
200	20240429	151300	2271707730	5000	5010	5010	5000	203
201	20240429	151200	2270692670	5010	5000	5010	5000	602
202	20240429	151100	2267677840	5010	5010	5010	5000	998
203	20240429	151000	2262678410	5000	5000	5000	5000	443
204	20240429	150900	2260463410	4995	5010	5010	4995	1574
205	20240429	150800	2252580980	5000	4995	5010	4995	1440
206	20240429	150700	2245381045	5010	4995	5010	4995	320
207	20240429	150600	2243778295	5000	5010	5010	5000	2590
208	20240429	150500	2230818635	5000	5020	5020	5000	7559
209	20240429	150400	2192975535	5020	5010	5020	5010	911
210	20240429	150300	2188402945	5010	5010	5020	5010	1784
211	20240429	150200	2179450125	5000	5020	5020	5000	284
212	20240429	150100	2178025795	5020	5000	5020	5000	483
213	20240429	150000	2175602475	5000	5010	5020	5000	1623
214	20240429	145900	2167455145	5000	5010	5020	5000	388
215	20240429	145800	2165509005	5010	5000	5010	5000	313
216	20240429	145700	2163941225	5000	5000	5010	5000	1472
217	20240429	145600	2156566635	5010	5010	5010	5000	380
218	20240429	145500	2154663065	5010	5010	5010	5000	963
219	20240429	145400	2149838965	5010	5010	5020	5000	2314
220	20240429	145300	2138253245	5010	5000	5010	5000	1411
221	20240429	145200	2131194185	5020	5000	5020	5000	2719
222	20240429	145100	2117571245	5010	5010	5010	5000	1434
223	20240429	145000	2110387595	5010	5010	5010	5000	485
224	20240429	144900	2107957835	5000	5000	5010	5000	173
225	20240429	144800	2107091455	5000	5010	5020	5000	1374
226	20240429	144700	2100197255	5000	5000	5020	5000	321
227	20240429	144600	2098586305	5020	5000	5020	5000	94
228	20240429	144500	2098115025	5000	5010	5020	5000	1652
229	20240429	144400	2089837985	5010	5000	5010	5000	294
230	20240429	144300	2088367185	5010	5000	5010	5000	1302
231	20240429	144200	2081845315	5000	5010	5010	5000	10737
232	20240429	144100	2028075425	5010	5020	5020	5010	648
233	20240429	144000	2024823645	5010	5020	5020	5010	347
234	20240429	143900	2023082145	5020	5020	5020	5010	1354
235	20240429	143800	2016285115	5010	5010	5020	5010	364
236	20240429	143700	2014458295	5010	5000	5020	5000	578
237	20240429	143600	2011558905	5010	5020	5020	5010	1459
238	20240429	143500	2004238635	5020	5010	5020	5010	431
239	20240429	143400	2002076015	5010	5010	5020	5010	421
240	20240429	143300	1999963375	5020	5020	5020	5010	1456
241	20240429	143200	1992655145	5010	5020	5020	5010	354
242	20240429	143100	1990878305	5020	5010	5020	5010	352
243	20240429	143000	1989112795	5020	5020	5020	5010	1400
244	20240429	142900	1982085015	5020	5020	5020	5000	315
245	20240429	142800	1980504455	5020	5010	5020	5000	262
246	20240429	142700	1979191465	5000	5000	5020	5000	2192
247	20240429	142600	1968218735	5010	5000	5010	5000	69
248	20240429	142500	1967873135	5010	5000	5010	5000	438
249	20240429	142400	1965682345	5000	5000	5010	5000	1039
250	20240429	142300	1960477685	5000	5000	5000	5000	28
251	20240429	142200	1960337685	5000	5010	5020	5000	1965
252	20240429	142100	1950490975	5010	5020	5030	5010	1433
253	20240429	142000	1943295685	5010	5010	5010	5010	195
254	20240429	141900	1942318735	5010	5020	5020	5010	233
255	20240429	141800	1941149515	5020	5020	5020	5010	1808
256	20240429	141700	1932073975	5020	5000	5020	5000	1062
257	20240429	141600	1926751895	5000	5020	5020	5000	99
258	20240429	141500	1926255195	5000	5000	5020	5000	2325
259	20240429	141400	1914624435	4995	4995	4995	4995	276
260	20240429	141300	1913245815	5000	5000	5000	4995	163
261	20240429	141200	1912430910	4995	5000	5000	4995	2712
262	20240429	141100	1898874590	5000	4995	5000	4995	413
263	20240429	141000	1896809740	4995	4995	4995	4995	19
264	20240429	140900	1896714835	4995	4995	5000	4995	1122
265	20240429	140800	1891106880	4990	5000	5000	4990	6370
266	20240429	140700	1859281345	5000	5000	5010	5000	107
267	20240429	140600	1858745545	5000	5000	5010	4995	1961
268	20240429	140500	1848932600	5000	4995	5000	4995	182
269	20240429	140400	1848022870	5000	5000	5000	5000	18
270	20240429	140300	1847932870	5000	5010	5020	5000	8117
271	20240429	140200	1807331720	5000	5000	5010	5000	215
272	20240429	140100	1806255060	5010	5020	5020	5010	876
273	20240429	140000	1801864460	5020	5010	5020	5010	1792
274	20240429	135900	1792871630	5000	5020	5020	5000	1283
275	20240429	135800	1786443870	5020	5020	5020	5010	540
276	20240429	135700	1783733160	5020	5010	5020	5000	1538
277	20240429	135600	1776019700	5000	5000	5000	5000	62
278	20240429	135500	1775709700	5000	5000	5010	5000	209
279	20240429	135400	1774663440	5000	5000	5010	5000	1295
280	20240429	135300	1768175840	5010	5010	5010	5000	988
281	20240429	135200	1763232260	5010	5010	5010	5000	1128
282	20240429	135100	1757586240	5010	5020	5020	5010	1715
283	20240429	135000	1748982030	5020	5020	5020	5010	426
284	20240429	134900	1746844090	5020	5020	5020	5010	600
285	20240429	134800	1743832180	5020	5020	5020	5010	1592
286	20240429	134700	1735840480	5010	5020	5020	5010	192
287	20240429	134600	1734877450	5010	5010	5010	5010	363
288	20240429	134500	1733058820	5010	5010	5020	5010	1301
289	20240429	134400	1726535940	5000	5000	5010	5000	448
290	20240429	134300	1724293910	5000	5000	5000	5000	20
291	20240429	134200	1724193910	5000	5010	5010	5000	1589
292	20240429	134100	1716233160	5000	5000	5000	5000	44
293	20240429	134000	1716013160	5000	5010	5020	5000	226
294	20240429	133900	1714880540	5010	5010	5010	5000	1451
295	20240429	133800	1707611080	5000	5000	5000	4995	2088
296	20240429	133700	1697171230	5010	5010	5010	5000	496
297	20240429	133600	1694686410	5000	5010	5010	5000	1195
298	20240429	133500	1688699680	5000	5020	5020	5000	7104
299	20240429	133400	1653169570	5010	5020	5020	5010	274
300	20240429	133300	1651794190	5020	5010	5020	5000	1919
301	20240429	133200	1642167910	5010	5020	5020	5000	365
302	20240429	133100	1640336470	5020	5010	5020	5000	970
303	20240429	133000	1635476590	5010	5000	5010	5000	1530
304	20240429	132900	1627813380	5000	5010	5010	5000	515
305	20240429	132800	1625233580	5010	5020	5020	5000	421
306	20240429	132700	1623123150	5020	5000	5020	5000	291
307	20240429	132600	1621663930	5000	5010	5010	5000	210
308	20240429	132500	1620612270	5010	5010	5010	5010	1202
309	20240429	132400	1614590250	5010	5010	5010	5010	5075
310	20240429	132300	1589164500	5010	5010	5020	5010	254
311	20240429	132200	1587889900	5020	5020	5020	5010	622
312	20240429	132100	1584769510	5020	5010	5020	5010	105
313	20240429	132000	1584242810	5020	5020	5020	5010	607
314	20240429	131900	1581195810	5020	5010	5020	5010	255
315	20240429	131800	1579916620	5010	5020	5020	5010	642
316	20240429	131700	1576699900	5020	5020	5020	5000	535
317	20240429	131600	1574021440	5010	5020	5020	5000	272
318	20240429	131500	1572656320	5020	5000	5020	5000	294
319	20240429	131400	1571181500	5010	5000	5010	5000	35
320	20240429	131300	1571006480	5010	5010	5020	5010	471
321	20240429	131200	1568646760	5020	5000	5020	5000	101
322	20240429	131100	1568140520	5020	5020	5020	5000	1204
323	20240429	131000	1562106530	5010	5020	5020	5010	1241
324	20240429	130900	1555887700	5020	5020	5020	5010	473
325	20240429	130800	1553517250	5020	5020	5020	5010	159
326	20240429	130700	1552719210	5020	5020	5020	5010	442
327	20240429	130600	1550500710	5020	5030	5030	5010	5203
328	20240429	130500	1524420120	5020	5030	5030	5020	439
329	20240429	130400	1522212320	5030	5020	5030	5020	398
330	20240429	130300	1520211930	5030	5030	5030	5020	678
331	20240429	130200	1516805610	5030	5020	5030	5020	214
332	20240429	130100	1515729540	5020	5030	5030	5020	266
333	20240429	130000	1514393120	5020	5030	5030	5020	809
334	20240429	125900	1510331290	5030	5020	5030	5020	392
335	20240429	125800	1508359620	5030	5030	5030	5010	595
336	20240429	125700	1505367050	5030	5010	5030	5010	3254
337	20240429	125600	1489010490	5010	5020	5020	5010	1483
338	20240429	125500	1481565930	5010	5020	5020	5010	495
339	20240429	125400	1479085190	5010	5020	5020	5010	153
340	20240429	125300	1478317490	5010	5010	5010	5010	9
341	20240429	125200	1478272400	5010	5010	5020	5010	273
342	20240429	125100	1476902800	5010	5010	5020	5010	475
343	20240429	125000	1474518750	5020	5020	5020	5020	659
344	20240429	124900	1471210570	5010	5020	5020	5010	316
345	20240429	124800	1469624380	5020	5010	5020	5010	230
346	20240429	124700	1468471290	5020	5010	5020	5010	468
347	20240429	124600	1466125390	5010	5020	5020	5010	299
348	20240429	124500	1464624800	5020	5010	5020	5010	228
349	20240429	124400	1463480590	5010	5010	5020	5010	620
350	20240429	124300	1460369420	5010	5000	5020	5000	1090
351	20240429	124200	1454910190	5000	5020	5020	5000	248
352	20240429	124100	1453666010	5020	5000	5020	5000	632
353	20240429	124000	1450498440	5000	5000	5000	5000	7
354	20240429	123900	1450463440	5000	5010	5010	5000	786
355	20240429	123800	1446526250	5010	5000	5010	5000	359
356	20240429	123700	1444727710	5000	5010	5010	5000	172
357	20240429	123600	1443866170	5000	5010	5010	5000	196
358	20240429	123500	1442884550	5000	5000	5000	5000	1149
359	20240429	123400	1437139550	5000	5010	5010	5000	1383
360	20240429	123300	1430212230	5010	5020	5020	5010	318
361	20240429	123200	1428616880	5010	5020	5020	5010	559
362	20240429	123100	1425816270	5010	5030	5030	5010	6335
363	20240429	123000	1394010320	5030	5030	5030	5020	132
364	20240429	122900	1393346830	5030	5030	5030	5030	844
365	20240429	122800	1389101510	5030	5020	5030	5020	191
366	20240429	122700	1388141210	5030	5030	5030	5020	503
367	20240429	122600	1385611660	5020	5030	5030	5020	855
368	20240429	122500	1381311330	5030	5030	5030	5020	351
369	20240429	122400	1379546240	5030	5030	5030	5020	471
370	20240429	122300	1377177160	5030	5010	5030	5010	108
371	20240429	122200	1376634290	5030	5030	5030	5010	194
372	20240429	122100	1375659070	5030	5030	5030	5010	637
373	20240429	122000	1372456350	5030	5010	5030	5010	13084
374	20240429	121900	1306771030	5020	5020	5020	5010	418
375	20240429	121800	1304673120	5020	5020	5020	5010	2303
376	20240429	121700	1293127800	5020	5020	5020	5010	3216
377	20240429	121600	1276983750	5010	5020	5020	5010	315
378	20240429	121500	1275402930	5020	5020	5020	5010	286
379	20240429	121400	1273967260	5010	5010	5020	5010	478
380	20240429	121300	1271570800	5010	5010	5020	5010	4011
381	20240429	121200	1251475370	5010	5010	5020	5010	754
382	20240429	121100	1247691540	5020	5020	5020	5010	2429
383	20240429	121000	1235518070	5010	5020	5020	5010	2726
384	20240429	120900	1221846210	5020	5020	5020	5010	111
385	20240429	120800	1221289170	5020	5010	5020	5010	178
386	20240429	120700	1220395890	5020	5010	5020	5010	823
387	20240429	120600	1216265820	5020	5010	5020	5010	864
388	20240429	120500	1211930760	5020	5020	5020	5020	3812
389	20240429	120400	1192794520	5020	5010	5020	5010	2082
390	20240429	120300	1182344380	5010	5020	5020	5010	182
391	20240429	120200	1181430970	5020	5010	5020	5010	154
392	20240429	120100	1180659420	5010	5010	5020	5010	1653
393	20240429	120000	1172376080	5010	5020	5020	5010	317
394	20240429	115900	1170784840	5020	5000	5020	5000	582
395	20240429	115800	1167866350	5010	5010	5010	5000	630
396	20240429	115700	1164710440	5000	5010	5010	5000	1119
397	20240429	115600	1159110400	5010	5000	5010	5000	565
398	20240429	115500	1156279760	5000	5000	5020	5000	427
399	20240429	115400	1154140640	5010	5010	5020	5010	188
400	20240429	115300	1153198590	5000	5010	5010	5000	491
401	20240429	115200	1150738930	5000	5010	5010	5000	359
402	20240429	115100	1148940640	5000	5010	5010	5000	556
403	20240429	115000	1146155310	5000	5000	5010	5000	7858
404	20240429	114900	1106847810	4995	4990	4995	4985	9134
405	20240429	114800	1061253160	4985	4985	4985	4985	37
406	20240429	114700	1061068715	4990	4990	4990	4990	552
407	20240429	114600	1058314235	4990	4985	4990	4985	108
408	20240429	114500	1057775700	4985	4990	4990	4985	531
409	20240429	114400	1055126165	4985	4985	4985	4985	24
410	20240429	114300	1055006525	4985	4990	4990	4985	683
411	20240429	114200	1051598550	4990	4985	4990	4985	751
412	20240429	114100	1047854085	4985	4985	4990	4985	132
413	20240429	114000	1047195755	4990	4990	4990	4985	103
414	20240429	113900	1046681810	4990	4985	4990	4985	98
415	20240429	113800	1046192885	4990	4985	4990	4985	95
416	20240429	113700	1045719010	4985	4990	4990	4985	253
417	20240429	113600	1044456745	4985	4980	4985	4980	36
418	20240429	113500	1044277330	4980	4980	4980	4980	35
419	20240429	113400	1044103030	4985	4990	4990	4980	4006
420	20240429	113300	1024148895	4990	4980	4990	4980	608
421	20240429	113200	1021116150	4980	4980	4985	4980	155
422	20240429	113100	1020343675	4985	4980	4985	4980	5
423	20240429	113000	1020318770	4980	4985	4990	4980	221
424	20240429	112900	1019216540	4985	4985	4990	4980	602
425	20240429	112800	1016214130	4985	4985	4985	4985	30
426	20240429	112700	1016064580	4980	4985	4985	4980	1783
427	20240429	112600	1007184605	4990	4985	4990	4980	518
428	20240429	112500	1004600935	4985	4985	4985	4980	51
429	20240429	112400	1004346775	4985	4980	4985	4980	179
430	20240429	112300	1003454575	4980	4985	4985	4980	144
431	20240429	112200	1002736845	4985	4980	4985	4980	277
432	20240429	112100	1001356070	4985	4985	4985	4985	0
433	20240429	112000	1001356070	4985	4980	4985	4980	380
434	20240429	111900	999462035	4980	4980	4985	4980	170
435	20240429	111800	998615160	4980	4985	4985	4980	83
436	20240429	111700	998201475	4985	4985	4985	4980	407
437	20240429	111600	996172830	4980	4980	4985	4980	59
438	20240429	111500	995878830	4985	4985	4990	4985	2482
439	20240429	111400	983505940	4985	4990	4990	4985	258
440	20240429	111300	982218700	4990	4985	4990	4985	471
441	20240429	111200	979868505	4985	4985	4990	4985	511
442	20240429	111100	977319145	4985	4985	4990	4985	144
443	20240429	111000	976600805	4985	4985	4985	4985	329
444	20240429	110900	974960740	4985	4985	4990	4985	83
445	20240429	110800	974546680	4985	4990	4990	4985	192
446	20240429	110700	973588885	4990	4990	4990	4985	2318
447	20240429	110600	962030940	4985	4985	4990	4985	308
448	20240429	110500	960495190	4985	4990	4990	4985	386
449	20240429	110400	958569270	4985	4985	4990	4985	1714
450	20240429	110300	950023390	4985	4975	4985	4975	1708
451	20240429	110200	941516285	4975	4970	4980	4970	196
452	20240429	110100	940540890	4970	4970	4975	4970	574
453	20240429	110000	937685705	4975	4975	4975	4975	0
454	20240429	105900	937685705	4975	4970	4975	4970	728
455	20240429	105800	934066575	4970	4965	4970	4965	46
456	20240429	105700	933838025	4965	4970	4975	4965	104
457	20240429	105600	933321110	4965	4970	4975	4965	3050
458	20240429	105500	918173055	4975	4970	4975	4970	190
459	20240429	105400	917228205	4970	4970	4970	4970	15
460	20240429	105300	917153655	4975	4965	4975	4965	410
461	20240429	105200	915115720	4970	4965	4970	4965	228
462	20240429	105100	913982630	4965	4965	4965	4965	39
463	20240429	105000	913788995	4975	4975	4975	4965	563
464	20240429	104900	910989185	4970	4970	4970	4970	35
465	20240429	104800	910815235	4965	4965	4975	4965	240
466	20240429	104700	909622475	4965	4970	4970	4965	115
467	20240429	104600	909051425	4970	4980	4980	4970	3433
468	20240429	104500	891980345	4975	4975	4975	4975	47
469	20240429	104400	891746520	4975	4975	4980	4975	402
470	20240429	104300	889746275	4975	4980	4980	4975	432
471	20240429	104200	887596340	4980	4975	4980	4970	798
472	20240429	104100	883625945	4970	4970	4970	4970	22
473	20240429	104000	883516605	4975	4970	4975	4970	1169
474	20240429	103900	877704705	4965	4965	4965	4965	57
475	20240429	103800	877421700	4970	4970	4970	4960	63
476	20240429	103700	877108700	4965	4945	4970	4945	5345
477	20240429	103600	850619435	4945	4945	4945	4935	170
478	20240429	103500	849779130	4940	4950	4950	4940	344
479	20240429	103400	848079025	4945	4945	4950	4940	43
480	20240429	103300	847866485	4940	4945	4945	4940	832
481	20240429	103200	843755335	4940	4955	4960	4940	4077
482	20240429	103100	823595230	4960	4955	4960	4950	88
483	20240429	103000	823158950	4955	4955	4960	4950	315
484	20240429	102900	821597670	4960	4955	4960	4950	242
485	20240429	102800	820398595	4955	4955	4955	4955	9
486	20240429	102700	820354000	4955	4955	4960	4955	200
487	20240429	102600	819362280	4955	4950	4960	4950	38
488	20240429	102500	819174050	4955	4950	4955	4950	44
489	20240429	102400	818956035	4945	4955	4955	4945	2522
490	20240429	102300	806469905	4955	4955	4960	4955	197
491	20240429	102200	805493495	4955	4955	4960	4955	122
492	20240429	102100	804888560	4960	4960	4960	4955	270
493	20240429	102000	803550155	4955	4955	4960	4955	176
494	20240429	101900	802678000	4955	4955	4960	4955	83
495	20240429	101800	802266435	4960	4955	4960	4955	557
496	20240429	101700	799504905	4955	4955	4960	4955	87
497	20240429	101600	799073570	4955	4955	4955	4955	110
498	20240429	101500	798528520	4955	4960	4960	4955	215
499	20240429	101400	797462345	4960	4955	4960	4955	344
500	20240429	101300	795757105	4955	4960	4960	4955	922
501	20240429	101200	791185070	4960	4965	4965	4960	155
502	20240429	101100	790415740	4960	4965	4965	4960	245
503	20240429	101000	789199730	4960	4965	4965	4960	21
504	20240429	100900	789095560	4965	4955	4965	4955	73
505	20240429	100800	788733505	4960	4950	4960	4950	134
506	20240429	100700	788069115	4950	4955	4955	4950	81
507	20240429	100600	787667900	4950	4940	4955	4940	943
508	20240429	100500	782999770	4945	4940	4945	4940	1259
509	20240429	100400	776774060	4940	4940	4945	4940	32
510	20240429	100300	776615960	4940	4940	4940	4940	680
511	20240429	100200	773256760	4945	4935	4945	4935	447
512	20240429	100100	771048405	4940	4935	4945	4935	1462
513	20240429	100000	763827245	4935	4940	4940	4935	59
514	20240429	095900	763536060	4935	4935	4940	4935	141
515	20240429	095800	762839740	4940	4930	4940	4925	1886
516	20240429	095700	753532980	4935	4930	4935	4930	315
517	20240429	095600	751979455	4935	4925	4935	4925	2522
518	20240429	095500	739546185	4925	4925	4925	4925	1067
519	20240429	095400	734291210	4925	4925	4930	4925	1007
520	20240429	095300	729331290	4925	4925	4930	4925	626
521	20240429	095200	726247845	4925	4925	4925	4925	39
522	20240429	095100	726055770	4925	4925	4930	4925	97
523	20240429	095000	725578025	4925	4930	4930	4925	1868
524	20240429	094900	716377835	4930	4930	4935	4930	1475
525	20240429	094800	709106080	4935	4925	4935	4925	21
526	20240429	094700	709002570	4935	4930	4935	4925	449
527	20240429	094600	706789410	4930	4930	4940	4930	6535
528	20240429	094500	674571575	4930	4940	4940	4930	103
529	20240429	094400	674063335	4935	4930	4935	4930	3016
530	20240429	094300	659179425	4930	4940	4940	4930	3739
531	20240429	094200	640726630	4935	4940	4950	4935	909
532	20240429	094100	636233010	4935	4940	4950	4935	4482
533	20240429	094000	614102295	4940	4940	4945	4940	56
534	20240429	093900	613825645	4940	4945	4945	4935	92
535	20240429	093800	613371610	4935	4940	4950	4935	590
536	20240429	093700	610457710	4945	4935	4945	4935	89
537	20240429	093600	610017995	4945	4935	4950	4935	1179
538	20240429	093500	604186770	4940	4940	4940	4935	577
539	20240429	093400	601339265	4935	4940	4945	4935	904
540	20240429	093300	596872990	4940	4925	4945	4925	1806
541	20240429	093200	587964835	4925	4920	4925	4915	1744
542	20240429	093100	579392765	4920	4900	4920	4900	2167
543	20240429	093000	568744195	4905	4900	4910	4895	1629
544	20240429	092900	560754375	4895	4905	4905	4890	6490
545	20240429	092800	528968675	4905	4885	4910	4885	10669
546	20240429	092700	476722095	4885	4900	4900	4885	10987
547	20240429	092600	422908260	4900	4910	4910	4900	5347
548	20240429	092500	396665195	4910	4920	4920	4910	2353
549	20240429	092400	385101895	4915	4915	4915	4910	5340
550	20240429	092300	358861245	4915	4915	4915	4915	35
551	20240429	092200	358689220	4915	4915	4915	4915	403
552	20240429	092100	356708475	4915	4915	4935	4900	8271
553	20240429	092000	316122480	4920	4925	4925	4920	666
554	20240429	091900	312845580	4930	4915	4930	4910	8045
555	20240429	091800	273318970	4915	4915	4920	4910	3073
556	20240429	091700	258212270	4915	4920	4920	4915	1996
557	20240429	091600	248395280	4920	4920	4925	4920	2265
558	20240429	091500	237246735	4920	4925	4925	4920	4833
559	20240429	091400	213464905	4925	4930	4930	4925	1273
560	20240429	091300	207195350	4930	4935	4935	4930	831
561	20240429	091200	203097120	4935	4930	4940	4930	42
562	20240429	091100	202889895	4925	4925	4930	4925	2107
563	20240429	091000	192509455	4935	4955	4955	4925	6462
564	20240429	090900	160663910	4940	4945	4955	4935	3996
565	20240429	090800	140920800	4945	4970	4970	4945	5123
566	20240429	090700	115533220	4975	4980	4985	4965	619
567	20240429	090600	112456630	4970	4980	4980	4970	911
568	20240429	090500	107922925	4985	5000	5020	4980	5334
569	20240429	090400	81249010	5010	5000	5020	4995	2101
570	20240429	090300	70735385	4995	4970	4995	4965	1615
571	20240429	090200	62688035	4970	4965	4970	4955	659
572	20240429	090100	59414690	4955	4975	4980	4955	5351
573	20240429	090000	32843555	4980	5000	5000	4970	6578