KissMeData/006910/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	184800	921652695	2950	2950	2950	2950	12007
3	20240425	184700	921652695	2950	2950	2950	2950	0
4	20240425	184600	921652695	2950	2950	2950	2950	0
5	20240425	184500	921652695	2950	2950	2950	2950	0
6	20240425	184400	921652695	2950	2950	2950	2950	0
7	20240425	184300	921652695	2950	2950	2950	2950	0
8	20240425	184200	921652695	2950	2950	2950	2950	0
9	20240425	184100	921652695	2950	2950	2950	2950	0
10	20240425	184000	921652695	2950	2950	2950	2950	0
11	20240425	183900	921652695	2950	2950	2950	2950	0
12	20240425	183800	921652695	2950	2950	2950	2950	0
13	20240425	183700	921652695	2950	2950	2950	2950	0
14	20240425	183600	921652695	2950	2950	2950	2950	0
15	20240425	183500	921652695	2950	2950	2950	2950	0
16	20240425	183400	921652695	2950	2950	2950	2950	0
17	20240425	183300	921652695	2950	2950	2950	2950	0
18	20240425	183200	921652695	2950	2950	2950	2950	0
19	20240425	183100	921652695	2950	2950	2950	2950	0
20	20240425	183000	921652695	2950	2950	2950	2950	0
21	20240425	182900	921652695	2950	2950	2950	2950	0
22	20240425	182800	921652695	2950	2950	2950	2950	0
23	20240425	182700	921652695	2950	2950	2950	2950	0
24	20240425	182600	921652695	2950	2950	2950	2950	0
25	20240425	182500	921652695	2950	2950	2950	2950	0
26	20240425	182400	921652695	2950	2950	2950	2950	0
27	20240425	182300	921652695	2950	2950	2950	2950	0
28	20240425	182200	921652695	2950	2950	2950	2950	0
29	20240425	182100	921652695	2950	2950	2950	2950	0
30	20240425	182000	921652695	2950	2950	2950	2950	0
31	20240425	181900	921652695	2950	2950	2950	2950	0
32	20240425	181800	921652695	2950	2950	2950	2950	12007
33	20240425	181700	921652695	2950	2950	2950	2950	0
34	20240425	181600	921652695	2950	2950	2950	2950	0
35	20240425	181500	921652695	2950	2950	2950	2950	0
36	20240425	181400	921652695	2950	2950	2950	2950	0
37	20240425	181300	921652695	2950	2950	2950	2950	0
38	20240425	181200	921652695	2950	2950	2950	2950	0
39	20240425	181100	921652695	2950	2950	2950	2950	0
40	20240425	181000	921652695	2950	2950	2950	2950	0
41	20240425	180900	921652695	2950	2950	2950	2950	0
42	20240425	180800	921652695	2950	2950	2950	2950	0
43	20240425	180700	921652695	2950	2950	2950	2950	0
44	20240425	180600	921652695	2950	2950	2950	2950	0
45	20240425	180500	921652695	2950	2950	2950	2950	0
46	20240425	180400	921652695	2950	2950	2950	2950	0
47	20240425	180300	921652695	2950	2950	2950	2950	0
48	20240425	180200	921652695	2950	2950	2950	2950	0
49	20240425	180100	921652695	2950	2950	2950	2950	0
50	20240425	180000	921652695	2950	2950	2950	2950	0
51	20240425	175900	921652695	2950	2950	2950	2950	0
52	20240425	175800	921652695	2950	2950	2950	2950	0
53	20240425	175700	921652695	2950	2950	2950	2950	0
54	20240425	175600	921652695	2950	2950	2950	2950	0
55	20240425	175500	921652695	2950	2950	2950	2950	0
56	20240425	175400	921652695	2950	2950	2950	2950	0
57	20240425	175300	921652695	2950	2950	2950	2950	0
58	20240425	175200	921652695	2950	2950	2950	2950	0
59	20240425	175100	921652695	2950	2950	2950	2950	0
60	20240425	175000	921652695	2950	2950	2950	2950	0
61	20240425	174900	921652695	2950	2950	2950	2950	0
62	20240425	174800	921652695	2950	2950	2950	2950	12007
63	20240425	174700	921652695	2950	2950	2950	2950	0
64	20240425	174600	921652695	2950	2950	2950	2950	0
65	20240425	174500	921652695	2950	2950	2950	2950	0
66	20240425	174400	921652695	2950	2950	2950	2950	0
67	20240425	174300	921652695	2950	2950	2950	2950	0
68	20240425	174200	921652695	2950	2950	2950	2950	0
69	20240425	174100	921652695	2950	2950	2950	2950	0
70	20240425	174000	921652695	2950	2950	2950	2950	0
71	20240425	173900	921652695	2950	2950	2950	2950	0
72	20240425	173800	921652695	2950	2950	2950	2950	0
73	20240425	173700	921652695	2950	2950	2950	2950	0
74	20240425	173600	921652695	2950	2950	2950	2950	0
75	20240425	173500	921652695	2950	2950	2950	2950	0
76	20240425	173400	921652695	2950	2950	2950	2950	0
77	20240425	173300	921652695	2950	2950	2950	2950	0
78	20240425	173200	921652695	2950	2950	2950	2950	0
79	20240425	173100	921652695	2950	2950	2950	2950	0
80	20240425	173000	921652695	2950	2950	2950	2950	0
81	20240425	172900	921652695	2950	2950	2950	2950	0
82	20240425	172800	921652695	2950	2950	2950	2950	0
83	20240425	172700	921652695	2950	2950	2950	2950	0
84	20240425	172600	921652695	2950	2950	2950	2950	0
85	20240425	172500	921652695	2950	2950	2950	2950	0
86	20240425	172400	921652695	2950	2950	2950	2950	0
87	20240425	172300	921652695	2950	2950	2950	2950	0
88	20240425	172200	921652695	2950	2950	2950	2950	0
89	20240425	172100	921652695	2950	2950	2950	2950	0
90	20240425	172000	921652695	2950	2950	2950	2950	0
91	20240425	171900	921652695	2950	2950	2950	2950	0
92	20240425	171800	921652695	2950	2950	2950	2950	12007
93	20240425	171700	921652695	2950	2950	2950	2950	0
94	20240425	171600	921652695	2950	2950	2950	2950	0
95	20240425	171500	921652695	2950	2950	2950	2950	0
96	20240425	171400	921652695	2950	2950	2950	2950	0
97	20240425	171300	921652695	2950	2950	2950	2950	0
98	20240425	171200	921652695	2950	2950	2950	2950	0
99	20240425	171100	921652695	2950	2950	2950	2950	0
100	20240425	171000	921652695	2950	2950	2950	2950	0
101	20240425	170900	921652695	2950	2950	2950	2950	0
102	20240425	170800	921652695	2950	2950	2950	2950	0
103	20240425	170700	921652695	2950	2950	2950	2950	0
104	20240425	170600	921652695	2950	2950	2950	2950	0
105	20240425	170500	921652695	2950	2950	2950	2950	0
106	20240425	170400	921652695	2950	2950	2950	2950	0
107	20240425	170300	921652695	2950	2950	2950	2950	0
108	20240425	170200	921652695	2950	2950	2950	2950	0
109	20240425	170100	921652695	2950	2950	2950	2950	0
110	20240425	170000	921652695	2950	2950	2950	2950	0
111	20240425	165900	921652695	2950	2950	2950	2950	0
112	20240425	165800	921652695	2950	2950	2950	2950	0
113	20240425	165700	921652695	2950	2950	2950	2950	0
114	20240425	165600	921652695	2950	2950	2950	2950	0
115	20240425	165500	921652695	2950	2950	2950	2950	0
116	20240425	165400	921652695	2950	2950	2950	2950	0
117	20240425	165300	921652695	2950	2950	2950	2950	0
118	20240425	165200	921652695	2950	2950	2950	2950	0
119	20240425	165100	921652695	2950	2950	2950	2950	0
120	20240425	165000	921652695	2950	2950	2950	2950	0
121	20240425	164900	921652695	2950	2950	2950	2950	0
122	20240425	164800	921652695	2950	2950	2950	2950	12007
123	20240425	164700	921652695	2950	2950	2950	2950	0
124	20240425	164600	921652695	2950	2950	2950	2950	0
125	20240425	164500	921652695	2950	2950	2950	2950	0
126	20240425	164400	921652695	2950	2950	2950	2950	0
127	20240425	164300	921652695	2950	2950	2950	2950	0
128	20240425	164200	921652695	2950	2950	2950	2950	0
129	20240425	164100	921652695	2950	2950	2950	2950	0
130	20240425	164000	921652695	2950	2950	2950	2950	0
131	20240425	163900	921652695	2950	2950	2950	2950	0
132	20240425	163800	921652695	2950	2950	2950	2950	0
133	20240425	163700	921652695	2950	2950	2950	2950	0
134	20240425	163600	921652695	2950	2950	2950	2950	0
135	20240425	163500	921652695	2950	2950	2950	2950	0
136	20240425	163400	921652695	2950	2950	2950	2950	0
137	20240425	163300	921652695	2950	2950	2950	2950	0
138	20240425	163200	921652695	2950	2950	2950	2950	0
139	20240425	163100	921652695	2950	2950	2950	2950	0
140	20240425	163000	921652695	2950	2950	2950	2950	0
141	20240425	162900	921652695	2950	2950	2950	2950	0
142	20240425	162800	921652695	2950	2950	2950	2950	0
143	20240425	162700	921652695	2950	2950	2950	2950	0
144	20240425	162600	921652695	2950	2950	2950	2950	0
145	20240425	162500	921652695	2950	2950	2950	2950	0
146	20240425	162400	921652695	2950	2950	2950	2950	0
147	20240425	162300	921652695	2950	2950	2950	2950	0
148	20240425	162200	921652695	2950	2950	2950	2950	0
149	20240425	162100	921652695	2950	2950	2950	2950	0
150	20240425	162000	921652695	2950	2950	2950	2950	0
151	20240425	161900	921652695	2950	2950	2950	2950	0
152	20240425	161800	921652695	2950	2950	2950	2950	12007
153	20240425	161700	921652695	2950	2950	2950	2950	0
154	20240425	161600	921652695	2950	2950	2950	2950	0
155	20240425	161500	921652695	2950	2950	2950	2950	0
156	20240425	161400	921652695	2950	2950	2950	2950	0
157	20240425	161300	921652695	2950	2950	2950	2950	0
158	20240425	161200	921652695	2950	2950	2950	2950	0
159	20240425	161100	921652695	2950	2950	2950	2950	0
160	20240425	161000	921652695	2950	2950	2950	2950	0
161	20240425	160900	921652695	2950	2950	2950	2950	0
162	20240425	160800	921652695	2950	2950	2950	2950	0
163	20240425	160700	921652695	2950	2950	2950	2950	0
164	20240425	160600	921652695	2950	2950	2950	2950	0
165	20240425	160500	921652695	2950	2950	2950	2950	0
166	20240425	160400	921652695	2950	2950	2950	2950	0
167	20240425	160300	921652695	2950	2950	2950	2950	0
168	20240425	160200	921652695	2950	2950	2950	2950	0
169	20240425	160100	921652695	2950	2950	2950	2950	0
170	20240425	160000	921652695	2950	2950	2950	2950	0
171	20240425	155900	921652695	2950	2950	2950	2950	0
172	20240425	155800	921652695	2950	2950	2950	2950	0
173	20240425	155700	921652695	2950	2950	2950	2950	0
174	20240425	155600	921652695	2950	2950	2950	2950	0
175	20240425	155500	921652695	2950	2950	2950	2950	0
176	20240425	155400	921652695	2950	2950	2950	2950	0
177	20240425	155300	921652695	2950	2950	2950	2950	0
178	20240425	155200	921652695	2950	2950	2950	2950	0
179	20240425	155100	921652695	2950	2950	2950	2950	0
180	20240425	155000	921652695	2950	2950	2950	2950	0
181	20240425	154900	921652695	2950	2950	2950	2950	0
182	20240425	154800	921652695	2950	2950	2950	2950	12007
183	20240425	154700	921652695	2950	2950	2950	2950	0
184	20240425	154600	921652695	2950	2950	2950	2950	0
185	20240425	154500	921652695	2950	2950	2950	2950	0
186	20240425	154400	921652695	2950	2950	2950	2950	0
187	20240425	154300	921652695	2950	2950	2950	2950	0
188	20240425	154200	921652695	2950	2950	2950	2950	0
189	20240425	154100	921652695	2950	2950	2950	2950	0
190	20240425	154000	921652695	2950	2950	2950	2950	0
191	20240425	153900	921652695	2950	2950	2950	2950	0
192	20240425	153800	921652695	2950	2950	2950	2950	0
193	20240425	153700	921652695	2950	2950	2950	2950	0
194	20240425	153600	921652695	2950	2950	2950	2950	0
195	20240425	153500	921652695	2950	2950	2950	2950	0
196	20240425	153400	921652695	2950	2950	2950	2950	0
197	20240425	153300	921652695	2950	2950	2950	2950	0
198	20240425	153200	921652695	2950	2950	2950	2950	0
199	20240425	153100	921652695	2950	2950	2950	2950	0
200	20240425	153000	921652695	2950	2950	2950	2950	12007
201	20240425	152900	886232045	2950	2950	2950	2950	0
202	20240425	152800	886232045	2950	2950	2950	2950	0
203	20240425	152700	886232045	2950	2950	2950	2950	0
204	20240425	152600	886232045	2950	2950	2950	2950	0
205	20240425	152500	886232045	2950	2950	2950	2950	0
206	20240425	152400	886232045	2950	2950	2950	2950	0
207	20240425	152300	886232045	2950	2950	2950	2950	0
208	20240425	152200	886232045	2950	2950	2950	2950	0
209	20240425	152100	886232045	2950	2950	2950	2950	0
210	20240425	152000	886232045	2950	2950	2950	2950	0
211	20240425	151900	886232045	2950	2950	2950	2935	1160
212	20240425	151800	882825045	2935	2935	2935	2935	0
213	20240425	151700	882825045	2935	2950	2950	2935	64
214	20240425	151600	882636975	2950	2950	2950	2950	1
215	20240425	151500	882634025	2930	2930	2930	2930	0
216	20240425	151400	882634025	2930	2935	2935	2930	2614
217	20240425	151300	874972870	2930	2945	2945	2930	1379
218	20240425	151200	870925165	2945	2945	2950	2935	3702
219	20240425	151100	860032265	2945	2950	2950	2945	419
220	20240425	151000	858798240	2945	2945	2945	2945	300
221	20240425	150900	857914740	2945	2945	2945	2945	2128
222	20240425	150800	851647780	2950	2950	2950	2945	1418
223	20240425	150700	847466380	2950	2950	2950	2950	2399
224	20240425	150600	840389330	2955	2955	2955	2955	50
225	20240425	150500	840241580	2950	2950	2950	2950	5
226	20240425	150400	840226830	2950	2950	2950	2950	300
227	20240425	150300	839341830	2950	2950	2950	2950	100
228	20240425	150200	839046830	2955	2955	2955	2955	406
229	20240425	150100	837847100	2950	2950	2950	2950	30
230	20240425	150000	837758600	2945	2950	2950	2945	700
231	20240425	145900	835696090	2950	2955	2955	2950	2021
232	20240425	145800	829734135	2950	2950	2950	2950	0
233	20240425	145700	829734135	2950	2950	2950	2945	828
234	20240425	145600	827293270	2955	2950	2955	2950	1010
235	20240425	145500	824308770	2950	2950	2950	2945	87
236	20240425	145400	824052200	2950	2950	2950	2950	0
237	20240425	145300	824052200	2950	2945	2950	2945	21
238	20240425	145200	823990350	2945	2945	2945	2945	0
239	20240425	145100	823990350	2945	2945	2950	2945	1211
240	20240425	145000	820422955	2950	2950	2950	2950	4001
241	20240425	144900	808620005	2950	2955	2955	2950	3261
242	20240425	144800	798989430	2960	2960	2960	2960	50
243	20240425	144700	798841430	2955	2955	2955	2955	74
244	20240425	144600	798622760	2955	2955	2955	2955	250
245	20240425	144500	797884010	2955	2955	2955	2955	0
246	20240425	144400	797884010	2955	2955	2955	2955	428
247	20240425	144300	796619270	2960	2960	2960	2960	0
248	20240425	144200	796619270	2960	2960	2960	2960	1000
249	20240425	144100	793659270	2960	2960	2960	2960	1
250	20240425	144000	793656310	2955	2955	2955	2955	31
251	20240425	143900	793564705	2970	2970	2970	2970	0
252	20240425	143800	793564705	2970	2960	2970	2955	2034
253	20240425	143700	787547975	2960	2960	2960	2960	0
254	20240425	143600	787547975	2960	2965	2965	2960	2
255	20240425	143500	787542050	2965	2960	2965	2960	1049
256	20240425	143400	784436720	2960	2960	2970	2960	1993
257	20240425	143300	778537350	2970	2970	2970	2970	111
258	20240425	143200	778207680	2960	2960	2960	2960	0
259	20240425	143100	778207680	2960	2960	2960	2960	0
260	20240425	143000	778207680	2960	2960	2960	2960	0
261	20240425	142900	778207680	2960	2970	2970	2960	81
262	20240425	142800	777967120	2960	2965	2965	2960	523
263	20240425	142700	776418430	2965	2965	2965	2965	11
264	20240425	142600	776385815	2965	2965	2965	2965	11
265	20240425	142500	776353200	2970	2965	2970	2965	100
266	20240425	142400	776056540	2960	2960	2960	2960	11
267	20240425	142300	776023980	2960	2960	2960	2960	102
268	20240425	142200	775722060	2960	2965	2965	2960	51
269	20240425	142100	775570875	2960	2960	2965	2960	10
270	20240425	142000	775541255	2965	2965	2965	2965	505
271	20240425	141900	774043930	2965	2965	2965	2965	58
272	20240425	141800	773871960	2965	2965	2965	2965	0
273	20240425	141700	773871960	2965	2965	2965	2965	0
274	20240425	141600	773871960	2965	2965	2965	2965	347
275	20240425	141500	772843105	2965	2970	2970	2965	1028
276	20240425	141400	769792820	2965	2965	2965	2965	51
277	20240425	141300	769641605	2970	2970	2970	2970	344
278	20240425	141200	768619925	2980	2980	2980	2980	0
279	20240425	141100	768619925	2980	2980	2980	2980	1
280	20240425	141000	768616945	2980	2980	2980	2980	3
281	20240425	140900	768608005	2970	2970	2970	2970	0
282	20240425	140800	768608005	2970	2970	2970	2970	5
283	20240425	140700	768593155	2980	2980	2980	2980	1
284	20240425	140600	768590175	2980	2980	2980	2980	100
285	20240425	140500	768292175	2980	2980	2980	2980	0
286	20240425	140400	768292175	2980	2980	2980	2980	0
287	20240425	140300	768292175	2980	2980	2980	2980	0
288	20240425	140200	768292175	2980	2980	2980	2980	10
289	20240425	140100	768262375	2980	2965	2980	2965	4
290	20240425	140000	768250470	2975	2975	2975	2975	21
291	20240425	135900	768187995	2965	2970	2970	2965	1175
292	20240425	135800	764703960	2965	2970	2970	2965	1500
293	20240425	135700	760249005	2970	2970	2970	2970	0
294	20240425	135600	760249005	2970	2970	2970	2970	25
295	20240425	135500	760174755	2980	2980	2980	2980	0
296	20240425	135400	760174755	2980	2970	2980	2970	2227
297	20240425	135300	753543090	2970	2970	2970	2970	73
298	20240425	135200	753326280	2970	2970	2970	2970	0
299	20240425	135100	753326280	2970	2970	2970	2970	69
300	20240425	135000	753121350	2975	2975	2975	2975	10
301	20240425	134900	753091600	2970	2970	2970	2970	326
302	20240425	134800	752123380	2975	2975	2975	2975	0
303	20240425	134700	752123380	2975	2970	2975	2970	15
304	20240425	134600	752078765	2975	2970	2975	2970	12
305	20240425	134500	752043075	2970	2970	2970	2970	1
306	20240425	134400	752040105	2970	2970	2970	2970	0
307	20240425	134300	752040105	2970	2970	2970	2970	2
308	20240425	134200	752034165	2970	2970	2970	2970	2
309	20240425	134100	752028225	2965	2965	2965	2965	0
310	20240425	134000	752028225	2965	2965	2965	2965	0
311	20240425	133900	752028225	2965	2965	2965	2960	376
312	20240425	133800	750914500	2965	2965	2965	2965	0
313	20240425	133700	750914500	2965	2965	2970	2965	2503
314	20240425	133600	743493095	2970	2970	2970	2970	800
315	20240425	133500	741117095	2965	2975	2975	2965	5678
316	20240425	133400	724258740	2970	2975	2975	2970	1638
317	20240425	133300	719391635	2980	2975	2980	2975	785
318	20240425	133200	717052510	2980	2980	2980	2980	0
319	20240425	133100	717052510	2980	2980	2980	2980	500
320	20240425	133000	715562510	2975	2970	2975	2970	209
321	20240425	132900	714941705	2975	2975	2975	2975	985
322	20240425	132800	712011330	2975	2975	2975	2975	147
323	20240425	132700	711574005	2975	2975	2975	2975	2010
324	20240425	132600	705594255	2980	2980	2980	2980	200
325	20240425	132500	704998255	2980	2980	2980	2980	0
326	20240425	132400	704998255	2980	2975	2980	2975	697
327	20240425	132300	702923680	2975	2975	2975	2975	200
328	20240425	132200	702328680	2980	2980	2980	2980	0
329	20240425	132100	702328680	2980	2980	2980	2980	873
330	20240425	132000	699727140	2985	2985	2985	2985	6
331	20240425	131900	699709230	2980	2980	2980	2980	10
332	20240425	131800	699679430	2985	2985	2985	2985	0
333	20240425	131700	699679430	2985	2985	2985	2985	20
334	20240425	131600	699619730	2985	2985	2985	2985	99
335	20240425	131500	699324215	2985	2985	2985	2985	1
336	20240425	131400	699321230	2980	2985	2985	2980	335
337	20240425	131300	698321430	2985	2980	2985	2980	238
338	20240425	131200	697612040	2985	2985	2985	2985	400
339	20240425	131100	696418040	2985	2985	2985	2985	21
340	20240425	131000	696355355	2985	2985	2985	2985	548
341	20240425	130900	694719575	2970	2970	2970	2970	0
342	20240425	130800	694719575	2970	2980	2980	2970	2000
343	20240425	130700	688771130	2980	2985	2985	2980	131
344	20240425	130600	688380740	2985	2985	2985	2985	0
345	20240425	130500	688380740	2985	2985	2985	2985	90
346	20240425	130400	688112090	2975	2975	2975	2975	0
347	20240425	130300	688112090	2975	2975	2975	2975	0
348	20240425	130200	688112090	2975	2980	2980	2975	496
349	20240425	130100	686635205	2985	2985	2985	2985	500
350	20240425	130000	685142705	2985	2990	2990	2985	8
351	20240425	125900	685118810	2990	2990	2990	2990	50
352	20240425	125800	684969310	2990	2990	2990	2990	35
353	20240425	125700	684864660	2990	2980	3000	2980	1252
354	20240425	125600	681120865	2980	2980	2980	2980	286
355	20240425	125500	680268585	2980	2980	2980	2980	20
356	20240425	125400	680208985	2980	2980	2980	2980	344
357	20240425	125300	679183865	2980	2980	2980	2980	0
358	20240425	125200	679183865	2980	2985	2985	2980	40
359	20240425	125100	679064640	2980	2980	2980	2980	315
360	20240425	125000	678125940	2980	2980	2980	2980	0
361	20240425	124900	678125940	2980	2980	2980	2980	75
362	20240425	124800	677902440	2980	2980	2980	2980	0
363	20240425	124700	677902440	2980	2980	2980	2980	100
364	20240425	124600	677604440	2980	2980	2980	2980	279
365	20240425	124500	676773020	2975	2975	2975	2975	11
366	20240425	124400	676740295	2975	2975	2975	2970	1460
367	20240425	124300	672397425	2985	2985	2985	2985	1059
368	20240425	124200	669236310	2985	2985	2985	2985	5
369	20240425	124100	669221385	2985	2985	2985	2985	13
370	20240425	124000	669182580	2985	2980	2985	2980	403
371	20240425	123900	667980640	2985	2980	2985	2980	216
372	20240425	123800	667335910	2985	2985	2985	2985	200
373	20240425	123700	666738910	2970	2975	2985	2970	2193
374	20240425	123600	660215460	2980	2980	2980	2980	14
375	20240425	123500	660173740	2980	2980	2980	2980	0
376	20240425	123400	660173740	2980	2980	2980	2980	968
377	20240425	123300	657289100	2980	2980	2980	2980	0
378	20240425	123200	657289100	2980	2980	2980	2980	62
379	20240425	123100	657104340	2980	2980	2980	2980	1050
380	20240425	123000	653975340	2980	2980	2980	2980	0
381	20240425	122900	653975340	2980	2980	2980	2980	5
382	20240425	122800	653960440	2980	2980	2980	2980	0
383	20240425	122700	653960440	2980	2980	2980	2980	0
384	20240425	122600	653960440	2980	2980	2980	2980	0
385	20240425	122500	653960440	2980	2980	2980	2980	3
386	20240425	122400	653951500	2980	2980	2980	2980	0
387	20240425	122300	653951500	2980	2980	2980	2980	0
388	20240425	122200	653951500	2980	2980	2980	2980	0
389	20240425	122100	653951500	2980	2980	2980	2980	0
390	20240425	122000	653951500	2980	2985	2985	2980	390
391	20240425	121900	652789275	2980	2980	2980	2980	0
392	20240425	121800	652789275	2980	2980	2980	2980	0
393	20240425	121700	652789275	2980	2980	2995	2980	125
394	20240425	121600	652416475	2980	2985	2985	2980	1350
395	20240425	121500	648389030	2985	2985	2985	2985	0
396	20240425	121400	648389030	2985	2990	2990	2985	47
397	20240425	121300	648248585	2990	2990	2990	2990	0
398	20240425	121200	648248585	2990	2990	2990	2990	0
399	20240425	121100	648248585	2990	2990	2990	2990	272
400	20240425	121000	647435305	2990	2990	2990	2990	5
401	20240425	120900	647420355	2990	2990	2990	2990	0
402	20240425	120800	647420355	2990	2990	2990	2990	32
403	20240425	120700	647324675	3000	3000	3000	3000	0
404	20240425	120600	647324675	3000	3000	3000	3000	0
405	20240425	120500	647324675	3000	3000	3000	3000	0
406	20240425	120400	647324675	3000	2985	3000	2985	7
407	20240425	120300	647303765	2990	2990	2990	2990	100
408	20240425	120200	647004765	2985	2985	2985	2985	0
409	20240425	120100	647004765	2985	2985	2985	2985	0
410	20240425	120000	647004765	2985	2985	2985	2985	0
411	20240425	115900	647004765	2985	2985	2985	2985	221
412	20240425	115800	646345080	2990	2990	2990	2990	0
413	20240425	115700	646345080	2990	2990	2990	2990	0
414	20240425	115600	646345080	2990	2995	2995	2990	350
415	20240425	115500	645297220	2995	2995	2995	2995	33
416	20240425	115400	645198385	2995	2995	2995	2995	0
417	20240425	115300	645198385	2995	2995	2995	2995	69
418	20240425	115200	644991730	2995	2995	2995	2995	2000
419	20240425	115100	639001730	3000	3000	3000	3000	134
420	20240425	115000	638599730	3000	3000	3000	3000	0
421	20240425	114900	638599730	3000	3000	3000	3000	100
422	20240425	114800	638299730	2995	2995	2995	2995	556
423	20240425	114700	636634510	2995	2995	2995	2995	200
424	20240425	114600	636035510	2995	2995	2995	2995	1
425	20240425	114500	636032515	3000	3000	3000	3000	1
426	20240425	114400	636029515	3000	3000	3000	3000	9
427	20240425	114300	636002515	3000	3000	3000	3000	4
428	20240425	114200	635990515	3000	3000	3000	3000	464
429	20240425	114100	634598515	3000	3000	3000	3000	1
430	20240425	114000	634595515	3000	3000	3000	3000	98
431	20240425	113900	634301515	3000	3000	3000	3000	182
432	20240425	113800	633755515	3000	3000	3000	3000	13
433	20240425	113700	633716515	3000	3000	3000	3000	0
434	20240425	113600	633716515	3000	3000	3000	3000	508
435	20240425	113500	632192515	3000	3000	3000	3000	0
436	20240425	113400	632192515	3000	3000	3000	3000	171
437	20240425	113300	631679515	2990	2990	2990	2990	287
438	20240425	113200	630821385	2990	2985	2990	2985	79
439	20240425	113100	630585245	2990	2990	2990	2990	0
440	20240425	113000	630585245	2990	2990	2990	2990	11
441	20240425	112900	630552355	2990	2990	2990	2985	60
442	20240425	112800	630372960	2990	2990	2990	2990	0
443	20240425	112700	630372960	2990	2980	2990	2980	68
444	20240425	112600	630169820	2980	2980	2980	2980	30
445	20240425	112500	630080420	2990	2990	2990	2990	100
446	20240425	112400	629781420	2990	2990	2990	2990	0
447	20240425	112300	629781420	2990	2985	2990	2985	495
448	20240425	112200	628303345	2985	2985	2990	2985	682
449	20240425	112100	626266075	2985	2985	2990	2985	90
450	20240425	112000	625997175	2990	2990	3000	2990	1210
451	20240425	111900	622377775	2990	2990	2990	2990	739
452	20240425	111800	620168165	3000	3000	3000	3000	50
453	20240425	111700	620018165	3000	2995	3000	2995	95
454	20240425	111600	619733635	2995	2995	2995	2995	10
455	20240425	111500	619703685	2995	2995	2995	2995	2
456	20240425	111400	619697695	3000	3000	3000	3000	0
457	20240425	111300	619697695	3000	3000	3000	3000	95
458	20240425	111200	619412695	3000	3000	3000	3000	55
459	20240425	111100	619247695	2995	3000	3000	2995	545
460	20240425	111000	617614535	3000	2995	3000	2995	62
461	20240425	110900	617428785	3000	3000	3000	3000	432
462	20240425	110800	616132785	3000	3000	3000	3000	284
463	20240425	110700	615280785	3000	3000	3000	3000	200
464	20240425	110600	614680785	3000	3000	3000	2995	410
465	20240425	110500	613450835	3005	3000	3010	3000	1695
466	20240425	110400	608355405	3005	3005	3005	3005	8
467	20240425	110300	608331365	3000	3005	3005	3000	533
468	20240425	110200	606729865	2990	3005	3005	2990	971
469	20240425	110100	603817710	3000	3000	3000	3000	10
470	20240425	110000	603787710	3005	2995	3005	2995	40
471	20240425	105900	603667610	3000	3000	3000	3000	105
472	20240425	105800	603352610	3000	3000	3000	3000	200
473	20240425	105700	602752610	3000	3000	3000	3000	140
474	20240425	105600	602332610	2995	2995	2995	2995	14
475	20240425	105500	602290680	2995	2990	2995	2975	6006
476	20240425	105400	584384985	2990	2995	2995	2990	2000
477	20240425	105300	578402355	3000	3000	3000	3000	587
478	20240425	105200	576641355	3000	3000	3000	3000	1
479	20240425	105100	576638355	3005	3005	3005	3005	111
480	20240425	105000	576304800	3000	3000	3000	3000	403
481	20240425	104900	575095800	3000	3000	3000	3000	11
482	20240425	104800	575062800	3005	3005	3005	3005	5
483	20240425	104700	575047775	3005	2995	3005	2990	1086
484	20240425	104600	571794210	2995	3005	3005	2995	3503
485	20240425	104500	561289570	3005	3005	3005	3005	1502
486	20240425	104400	556776060	3005	3005	3005	3005	947
487	20240425	104300	553930325	3005	3015	3015	3005	2220
488	20240425	104200	547252925	3015	3015	3015	3010	361
489	20240425	104100	546164545	3010	3015	3015	3010	1394
490	20240425	104000	541962635	3015	3015	3015	3015	1220
491	20240425	103900	538284335	3010	3020	3020	3005	8269
492	20240425	103800	513418540	3010	3015	3020	3010	3170
493	20240425	103700	503862620	3010	3015	3015	3010	4410
494	20240425	103600	490566475	3015	3015	3015	3015	1003
495	20240425	103500	487542430	3010	3015	3015	3010	1007
496	20240425	103400	484511350	3015	3010	3015	3010	885
497	20240425	103300	481847490	3010	3010	3010	3010	301
498	20240425	103200	480941480	3005	3005	3005	3005	50
499	20240425	103100	480791230	3010	3005	3010	3005	30
500	20240425	103000	480701030	3010	3010	3010	3010	2855
501	20240425	102900	472107480	3010	3010	3010	3010	341
502	20240425	102800	471081070	3010	3005	3010	3005	4068
503	20240425	102700	458848240	3005	3000	3005	3000	1153
504	20240425	102600	455383985	3000	3000	3005	3000	718
505	20240425	102500	453227030	3000	3005	3005	3000	744
506	20240425	102400	450991530	3005	3005	3005	3005	306
507	20240425	102300	450072000	3005	3000	3005	3000	772
508	20240425	102200	447753195	3005	3005	3005	3005	567
509	20240425	102100	446049360	3010	3010	3010	3010	622
510	20240425	102000	444177140	3000	3010	3010	3000	1125
511	20240425	101900	440797585	3010	3010	3015	3010	263
512	20240425	101800	440004800	3010	3010	3015	3000	422
513	20240425	101700	438734450	3010	3010	3010	3005	5261
514	20240425	101600	422917965	3010	3010	3010	3000	3678
515	20240425	101500	411854630	3010	3010	3010	3005	3508
516	20240425	101400	401295615	3010	3010	3015	3005	3342
517	20240425	101300	391239490	3010	3005	3010	3005	102
518	20240425	101200	390932770	3010	3010	3010	3005	2061
519	20240425	101100	384738225	3010	3010	3015	3010	3303
520	20240425	101000	374787845	3010	3010	3010	3010	4075
521	20240425	100900	362522095	3005	3005	3010	3005	2586
522	20240425	100800	354747810	3000	3005	3005	3000	1900
523	20240425	100700	349038445	3005	3000	3005	2995	2386
524	20240425	100600	341878930	3005	3005	3005	3005	1150
525	20240425	100500	338423180	3005	3000	3005	3000	1066
526	20240425	100400	335225170	3000	2995	3005	2995	15907
527	20240425	100300	287507745	2995	2995	3000	2995	2190
528	20240425	100200	280948645	3000	2995	3000	2995	1594
529	20240425	100100	276174610	2995	2995	2995	2995	250
530	20240425	100000	275425860	3000	2995	3000	2995	30
531	20240425	095900	275336005	2995	2995	2995	2990	1973
532	20240425	095800	269430155	2995	2995	2995	2990	106
533	20240425	095700	269113130	2995	2995	2995	2995	270
534	20240425	095600	268304480	2995	2995	2995	2995	1013
535	20240425	095500	265270545	2995	2995	2995	2990	123
536	20240425	095400	264902260	3000	2995	3000	2990	2812
537	20240425	095300	256480150	2995	2990	2995	2990	351
538	20240425	095200	255430655	2990	2990	2990	2990	305
539	20240425	095100	254518705	2990	2990	2990	2990	1610
540	20240425	095000	249704805	2990	2990	2990	2990	1052
541	20240425	094900	246559325	2990	2995	2995	2990	1456
542	20240425	094800	242205860	2990	2990	2990	2990	80
543	20240425	094700	241966660	2990	2990	2995	2990	295
544	20240425	094600	241084605	2990	2995	2995	2990	234
545	20240425	094500	240384440	2995	2985	2995	2985	2001
546	20240425	094400	234407985	2990	2985	2990	2985	5837
547	20240425	094300	216965355	2990	2990	2990	2990	253
548	20240425	094200	216208885	2990	2985	2990	2985	1589
549	20240425	094100	211465415	2990	2985	2990	2985	881
550	20240425	094000	208834225	2990	2995	2995	2990	4238
551	20240425	093900	196161595	2990	2990	2990	2990	3966
552	20240425	093800	184303255	2985	2985	2985	2985	2961
553	20240425	093700	175464670	2985	2980	2985	2980	408
554	20240425	093600	174247330	2980	2980	2980	2980	666
555	20240425	093500	172262650	2980	2980	2980	2980	1679
556	20240425	093400	167259230	2980	2980	2980	2975	2285
557	20240425	093300	160460755	2980	2980	2980	2980	207
558	20240425	093200	159843895	2980	2980	2980	2980	908
559	20240425	093100	157138055	2980	2985	2985	2980	189
560	20240425	093000	156574075	2975	2975	2990	2975	11360
561	20240425	092900	122739695	2975	2975	2980	2975	4408
562	20240425	092800	109625615	2970	2970	2970	2970	1728
563	20240425	092700	104493455	2970	2970	2970	2970	1149
564	20240425	092600	101080925	2970	2970	2970	2970	318
565	20240425	092500	100136465	2965	2960	2965	2960	2476
566	20240425	092400	92797465	2960	2950	2960	2950	3204
567	20240425	092300	83331685	2950	2960	2960	2950	7639
568	20240425	092200	60773060	2955	2960	2960	2955	276
569	20240425	092100	59956205	2955	2960	2960	2955	91
570	20240425	092000	59687275	2960	2955	2960	2955	594
571	20240425	091900	57931435	2955	2960	2960	2955	1245
572	20240425	091800	54247255	2965	2960	2965	2955	704
573	20240425	091700	52164750	2960	2955	2960	2955	64
574	20240425	091600	51975460	2960	2970	2970	2960	1497
575	20240425	091500	47542300	2970	2970	2970	2970	434
576	20240425	091400	46253320	2970	2970	2970	2970	616
577	20240425	091300	44423800	2970	2970	2970	2970	250
578	20240425	091200	43681300	2970	2970	2970	2965	242
579	20240425	091100	42962795	2965	2965	2965	2965	434
580	20240425	091000	41675985	2970	2965	2970	2960	631
581	20240425	090900	39802925	2965	2960	2965	2960	868
582	20240425	090800	37233395	2960	2960	2960	2960	951
583	20240425	090700	34418435	2960	2955	2960	2955	87
584	20240425	090600	34161295	2945	2950	2950	2945	1188
585	20240425	090500	30662165	2960	2960	2960	2950	1747
586	20240425	090400	25501870	2960	2970	2975	2960	243
587	20240425	090300	24780515	2950	2975	2975	2950	324
588	20240425	090200	23822090	2970	2970	2970	2970	95
589	20240425	090100	23539940	2965	2960	2965	2955	1466
590	20240425	090000	19197780	2950	2950	2970	2950	5952