KissMeData/000370/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	183100	3923113505	4995	4995	4995	4995	19970
3	20240426	183000	3923113505	4995	4995	4995	4995	0
4	20240426	182900	3923113505	4995	4995	4995	4995	0
5	20240426	182800	3923113505	4995	4995	4995	4995	0
6	20240426	182700	3923113505	4995	4995	4995	4995	0
7	20240426	182600	3923113505	4995	4995	4995	4995	0
8	20240426	182500	3923113505	4995	4995	4995	4995	0
9	20240426	182400	3923113505	4995	4995	4995	4995	0
10	20240426	182300	3923113505	4995	4995	4995	4995	0
11	20240426	182200	3923113505	4995	4995	4995	4995	0
12	20240426	182100	3923113505	4995	4995	4995	4995	0
13	20240426	182000	3923113505	4995	4995	4995	4995	0
14	20240426	181900	3923113505	4995	4995	4995	4995	0
15	20240426	181800	3923113505	4995	4995	4995	4995	0
16	20240426	181700	3923113505	4995	4995	4995	4995	0
17	20240426	181600	3923113505	4995	4995	4995	4995	0
18	20240426	181500	3923113505	4995	4995	4995	4995	0
19	20240426	181400	3923113505	4995	4995	4995	4995	0
20	20240426	181300	3923113505	4995	4995	4995	4995	0
21	20240426	181200	3923113505	4995	4995	4995	4995	0
22	20240426	181100	3923113505	4995	4995	4995	4995	0
23	20240426	181000	3923113505	4995	4995	4995	4995	0
24	20240426	180900	3923113505	4995	4995	4995	4995	0
25	20240426	180800	3923113505	4995	4995	4995	4995	0
26	20240426	180700	3923113505	4995	4995	4995	4995	0
27	20240426	180600	3923113505	4995	4995	4995	4995	0
28	20240426	180500	3923113505	4995	4995	4995	4995	0
29	20240426	180400	3923113505	4995	4995	4995	4995	0
30	20240426	180300	3923113505	4995	4995	4995	4995	0
31	20240426	180200	3923113505	4995	4995	4995	4995	0
32	20240426	180100	3923113505	4995	4995	4995	4995	19970
33	20240426	180000	3923113505	4995	4995	4995	4995	0
34	20240426	175900	3923113505	4995	4995	4995	4995	0
35	20240426	175800	3923113505	4995	4995	4995	4995	0
36	20240426	175700	3923113505	4995	4995	4995	4995	0
37	20240426	175600	3923113505	4995	4995	4995	4995	0
38	20240426	175500	3923113505	4995	4995	4995	4995	0
39	20240426	175400	3923113505	4995	4995	4995	4995	0
40	20240426	175300	3923113505	4995	4995	4995	4995	0
41	20240426	175200	3923113505	4995	4995	4995	4995	0
42	20240426	175100	3923113505	4995	4995	4995	4995	0
43	20240426	175000	3923113505	4995	4995	4995	4995	0
44	20240426	174900	3923113505	4995	4995	4995	4995	0
45	20240426	174800	3923113505	4995	4995	4995	4995	0
46	20240426	174700	3923113505	4995	4995	4995	4995	0
47	20240426	174600	3923113505	4995	4995	4995	4995	0
48	20240426	174500	3923113505	4995	4995	4995	4995	0
49	20240426	174400	3923113505	4995	4995	4995	4995	0
50	20240426	174300	3923113505	4995	4995	4995	4995	0
51	20240426	174200	3923113505	4995	4995	4995	4995	0
52	20240426	174100	3923113505	4995	4995	4995	4995	0
53	20240426	174000	3923113505	4995	4995	4995	4995	0
54	20240426	173900	3923113505	4995	4995	4995	4995	0
55	20240426	173800	3923113505	4995	4995	4995	4995	0
56	20240426	173700	3923113505	4995	4995	4995	4995	0
57	20240426	173600	3923113505	4995	4995	4995	4995	0
58	20240426	173500	3923113505	4995	4995	4995	4995	0
59	20240426	173400	3923113505	4995	4995	4995	4995	0
60	20240426	173300	3923113505	4995	4995	4995	4995	0
61	20240426	173200	3923113505	4995	4995	4995	4995	0
62	20240426	173100	3923113505	4995	4995	4995	4995	19970
63	20240426	173000	3923113505	4995	4995	4995	4995	0
64	20240426	172900	3923113505	4995	4995	4995	4995	0
65	20240426	172800	3923113505	4995	4995	4995	4995	0
66	20240426	172700	3923113505	4995	4995	4995	4995	0
67	20240426	172600	3923113505	4995	4995	4995	4995	0
68	20240426	172500	3923113505	4995	4995	4995	4995	0
69	20240426	172400	3923113505	4995	4995	4995	4995	0
70	20240426	172300	3923113505	4995	4995	4995	4995	0
71	20240426	172200	3923113505	4995	4995	4995	4995	0
72	20240426	172100	3923113505	4995	4995	4995	4995	0
73	20240426	172000	3923113505	4995	4995	4995	4995	0
74	20240426	171900	3923113505	4995	4995	4995	4995	0
75	20240426	171800	3923113505	4995	4995	4995	4995	0
76	20240426	171700	3923113505	4995	4995	4995	4995	0
77	20240426	171600	3923113505	4995	4995	4995	4995	0
78	20240426	171500	3923113505	4995	4995	4995	4995	0
79	20240426	171400	3923113505	4995	4995	4995	4995	0
80	20240426	171300	3923113505	4995	4995	4995	4995	0
81	20240426	171200	3923113505	4995	4995	4995	4995	0
82	20240426	171100	3923113505	4995	4995	4995	4995	0
83	20240426	171000	3923113505	4995	4995	4995	4995	0
84	20240426	170900	3923113505	4995	4995	4995	4995	0
85	20240426	170800	3923113505	4995	4995	4995	4995	0
86	20240426	170700	3923113505	4995	4995	4995	4995	0
87	20240426	170600	3923113505	4995	4995	4995	4995	0
88	20240426	170500	3923113505	4995	4995	4995	4995	0
89	20240426	170400	3923113505	4995	4995	4995	4995	0
90	20240426	170300	3923113505	4995	4995	4995	4995	0
91	20240426	170200	3923113505	4995	4995	4995	4995	0
92	20240426	170100	3923113505	4995	4995	4995	4995	19970
93	20240426	170000	3923113505	4995	4995	4995	4995	0
94	20240426	165900	3923113505	4995	4995	4995	4995	0
95	20240426	165800	3923113505	4995	4995	4995	4995	0
96	20240426	165700	3923113505	4995	4995	4995	4995	0
97	20240426	165600	3923113505	4995	4995	4995	4995	0
98	20240426	165500	3923113505	4995	4995	4995	4995	0
99	20240426	165400	3923113505	4995	4995	4995	4995	0
100	20240426	165300	3923113505	4995	4995	4995	4995	0
101	20240426	165200	3923113505	4995	4995	4995	4995	0
102	20240426	165100	3923113505	4995	4995	4995	4995	0
103	20240426	165000	3923113505	4995	4995	4995	4995	0
104	20240426	164900	3923113505	4995	4995	4995	4995	0
105	20240426	164800	3923113505	4995	4995	4995	4995	0
106	20240426	164700	3923113505	4995	4995	4995	4995	0
107	20240426	164600	3923113505	4995	4995	4995	4995	0
108	20240426	164500	3923113505	4995	4995	4995	4995	0
109	20240426	164400	3923113505	4995	4995	4995	4995	0
110	20240426	164300	3923113505	4995	4995	4995	4995	0
111	20240426	164200	3923113505	4995	4995	4995	4995	0
112	20240426	164100	3923113505	4995	4995	4995	4995	0
113	20240426	164000	3923113505	4995	4995	4995	4995	0
114	20240426	163900	3923113505	4995	4995	4995	4995	0
115	20240426	163800	3923113505	4995	4995	4995	4995	0
116	20240426	163700	3923113505	4995	4995	4995	4995	0
117	20240426	163600	3923113505	4995	4995	4995	4995	0
118	20240426	163500	3923113505	4995	4995	4995	4995	0
119	20240426	163400	3923113505	4995	4995	4995	4995	0
120	20240426	163300	3923113505	4995	4995	4995	4995	0
121	20240426	163200	3923113505	4995	4995	4995	4995	0
122	20240426	163100	3923113505	4995	4995	4995	4995	19970
123	20240426	163000	3923113505	4995	4995	4995	4995	0
124	20240426	162900	3923113505	4995	4995	4995	4995	0
125	20240426	162800	3923113505	4995	4995	4995	4995	0
126	20240426	162700	3923113505	4995	4995	4995	4995	0
127	20240426	162600	3923113505	4995	4995	4995	4995	0
128	20240426	162500	3923113505	4995	4995	4995	4995	0
129	20240426	162400	3923113505	4995	4995	4995	4995	0
130	20240426	162300	3923113505	4995	4995	4995	4995	0
131	20240426	162200	3923113505	4995	4995	4995	4995	0
132	20240426	162100	3923113505	4995	4995	4995	4995	0
133	20240426	162000	3923113505	4995	4995	4995	4995	0
134	20240426	161900	3923113505	4995	4995	4995	4995	0
135	20240426	161800	3923113505	4995	4995	4995	4995	0
136	20240426	161700	3923113505	4995	4995	4995	4995	0
137	20240426	161600	3923113505	4995	4995	4995	4995	0
138	20240426	161500	3923113505	4995	4995	4995	4995	0
139	20240426	161400	3923113505	4995	4995	4995	4995	0
140	20240426	161300	3923113505	4995	4995	4995	4995	0
141	20240426	161200	3923113505	4995	4995	4995	4995	0
142	20240426	161100	3923113505	4995	4995	4995	4995	0
143	20240426	161000	3923113505	4995	4995	4995	4995	0
144	20240426	160900	3923113505	4995	4995	4995	4995	0
145	20240426	160800	3923113505	4995	4995	4995	4995	0
146	20240426	160700	3923113505	4995	4995	4995	4995	0
147	20240426	160600	3923113505	4995	4995	4995	4995	0
148	20240426	160500	3923113505	4995	4995	4995	4995	0
149	20240426	160400	3923113505	4995	4995	4995	4995	0
150	20240426	160300	3923113505	4995	4995	4995	4995	0
151	20240426	160200	3923113505	4995	4995	4995	4995	0
152	20240426	160100	3923113505	4995	4995	4995	4995	19970
153	20240426	160000	3923113505	4995	4995	4995	4995	0
154	20240426	155900	3923113505	4995	4995	4995	4995	0
155	20240426	155800	3923113505	4995	4995	4995	4995	0
156	20240426	155700	3923113505	4995	4995	4995	4995	0
157	20240426	155600	3923113505	4995	4995	4995	4995	0
158	20240426	155500	3923113505	4995	4995	4995	4995	0
159	20240426	155400	3923113505	4995	4995	4995	4995	0
160	20240426	155300	3923113505	4995	4995	4995	4995	0
161	20240426	155200	3923113505	4995	4995	4995	4995	0
162	20240426	155100	3923113505	4995	4995	4995	4995	0
163	20240426	155000	3923113505	4995	4995	4995	4995	0
164	20240426	154900	3923113505	4995	4995	4995	4995	0
165	20240426	154800	3923113505	4995	4995	4995	4995	0
166	20240426	154700	3923113505	4995	4995	4995	4995	0
167	20240426	154600	3923113505	4995	4995	4995	4995	0
168	20240426	154500	3923113505	4995	4995	4995	4995	0
169	20240426	154400	3923113505	4995	4995	4995	4995	0
170	20240426	154300	3923113505	4995	4995	4995	4995	0
171	20240426	154200	3923113505	4995	4995	4995	4995	0
172	20240426	154100	3923113505	4995	4995	4995	4995	0
173	20240426	154000	3923113505	4995	4995	4995	4995	0
174	20240426	153900	3923113505	4995	4995	4995	4995	0
175	20240426	153800	3923113505	4995	4995	4995	4995	0
176	20240426	153700	3923113505	4995	4995	4995	4995	0
177	20240426	153600	3923113505	4995	4995	4995	4995	0
178	20240426	153500	3923113505	4995	4995	4995	4995	0
179	20240426	153400	3923113505	4995	4995	4995	4995	0
180	20240426	153300	3923113505	4995	4995	4995	4995	0
181	20240426	153200	3923113505	4995	4995	4995	4995	0
182	20240426	153100	3923113505	4995	4995	4995	4995	19970
183	20240426	153000	3923113505	4995	4995	4995	4995	19970
184	20240426	152900	3823363355	4975	4975	4975	4975	0
185	20240426	152800	3823363355	4975	4975	4975	4975	0
186	20240426	152700	3823363355	4975	4975	4975	4975	0
187	20240426	152600	3823363355	4975	4975	4975	4975	0
188	20240426	152500	3823363355	4975	4975	4975	4975	0
189	20240426	152400	3823363355	4975	4975	4975	4975	0
190	20240426	152300	3823363355	4975	4975	4975	4975	0
191	20240426	152200	3823363355	4975	4975	4975	4975	0
192	20240426	152100	3823363355	4975	4975	4975	4975	0
193	20240426	152000	3823363355	4975	4975	4975	4975	0
194	20240426	151900	3823363355	4975	4975	4980	4975	1039
195	20240426	151800	3818193180	4980	4980	4980	4975	4533
196	20240426	151700	3795624075	4980	4985	4985	4980	5960
197	20240426	151600	3765914365	4985	4990	4990	4985	547
198	20240426	151500	3763184950	4990	4985	4990	4985	4500
199	20240426	151400	3740752045	4985	4985	4990	4985	50
200	20240426	151300	3740502790	4985	4990	4990	4985	535
201	20240426	151200	3737834700	4985	4985	4985	4985	38
202	20240426	151100	3737645270	4985	4985	4995	4985	823
203	20240426	151000	3733539520	4990	4985	4990	4985	1514
204	20240426	150900	3725991165	4985	4985	4990	4985	4765
205	20240426	150800	3702232805	4985	4985	4985	4985	272
206	20240426	150700	3700876885	4985	4985	4985	4985	2010
207	20240426	150600	3690857035	4985	4990	4990	4985	702
208	20240426	150500	3687356555	4995	4985	4995	4985	242
209	20240426	150400	3686149355	4985	4985	4985	4985	221
210	20240426	150300	3685047670	4985	4985	4985	4985	326
211	20240426	150200	3683422560	4995	4995	4995	4995	61
212	20240426	150100	3683117865	4985	4990	4990	4985	3631
213	20240426	150000	3665003300	5000	4990	5000	4990	4
214	20240426	145900	3664983330	4990	4995	5000	4990	215
215	20240426	145800	3663910405	4990	4990	5000	4990	865
216	20240426	145700	3659593935	5000	4990	5000	4990	32
217	20240426	145600	3659434140	4995	4990	4995	4985	472
218	20240426	145500	3657079770	4990	4990	4995	4990	2470
219	20240426	145400	3644754460	4990	4995	4995	4990	4123
220	20240426	145300	3624163090	5000	5000	5000	4995	11
221	20240426	145200	3624108135	4995	5010	5010	4995	1840
222	20240426	145100	3614906865	5000	5000	5000	5000	1783
223	20240426	145000	3605991865	5010	5000	5010	5000	469
224	20240426	144900	3603643175	5000	5010	5010	5000	1024
225	20240426	144800	3598521695	5010	5000	5010	5000	1431
226	20240426	144700	3591365085	5000	5010	5010	5000	272
227	20240426	144600	3590004385	5000	4995	5010	4995	689
228	20240426	144500	3586560075	4995	5010	5010	4995	184
229	20240426	144400	3585639965	5010	5010	5010	5000	332
230	20240426	144300	3583978665	5010	5000	5010	5000	155
231	20240426	144200	3583203125	4995	4995	5010	4995	249
232	20240426	144100	3581958905	5010	4995	5010	4995	41
233	20240426	144000	3581753645	4995	5010	5010	4995	205
234	20240426	143900	3580729625	5010	5000	5010	4995	840
235	20240426	143800	3576530315	5000	4995	5000	4995	121
236	20240426	143700	3575925415	5000	5010	5010	5000	1668
237	20240426	143600	3567579175	5010	5000	5010	5000	340
238	20240426	143500	3565876045	5010	5000	5010	4995	307
239	20240426	143400	3564342045	5000	5000	5000	4995	2911
240	20240426	143300	3549787205	4995	5000	5010	4995	1026
241	20240426	143200	3544657205	5000	5000	5010	5000	315
242	20240426	143100	3543082175	5010	5010	5010	5000	411
243	20240426	143000	3541026075	5010	5010	5010	5000	2275
244	20240426	142900	3529651045	5010	5010	5010	5010	2
245	20240426	142800	3529641025	5000	5000	5010	5000	604
246	20240426	142700	3526621005	5010	5010	5010	5000	234
247	20240426	142600	3525450685	5000	5000	5000	5000	9
248	20240426	142500	3525405685	5010	5000	5010	5000	1104
249	20240426	142400	3519885665	5000	5000	5000	5000	122
250	20240426	142300	3519275665	5010	5010	5010	5000	393
251	20240426	142200	3517308845	5010	5000	5010	5000	1150
252	20240426	142100	3511558825	5000	5000	5010	5000	885
253	20240426	142000	3507132995	5010	5010	5010	5000	214
254	20240426	141900	3506062875	5010	5000	5010	5000	3583
255	20240426	141800	3488147855	5000	5000	5000	5000	210
256	20240426	141700	3487097855	5010	5000	5010	5000	1002
257	20240426	141600	3482087835	5000	5010	5010	5000	302
258	20240426	141500	3480576835	5010	5010	5010	5010	1012
259	20240426	141400	3475506715	5020	5010	5020	5010	102
260	20240426	141300	3474995685	5020	5020	5020	5010	687
261	20240426	141200	3471550065	5010	5010	5010	5010	2256
262	20240426	141100	3460247505	5000	5010	5010	5000	4385
263	20240426	141000	3438320975	5010	5010	5010	5010	36
264	20240426	140900	3438140615	5000	5010	5010	5000	205
265	20240426	140800	3437115585	5010	5000	5010	5000	7561
266	20240426	140700	3399308455	5000	5010	5010	5000	1599
267	20240426	140600	3391312325	5020	5010	5020	5000	2302
268	20240426	140500	3379780465	5020	5010	5020	5010	3300
269	20240426	140400	3363235465	5020	5010	5020	5010	319
270	20240426	140300	3361637215	5010	5010	5010	5010	263
271	20240426	140200	3360319585	5020	5020	5020	5020	460
272	20240426	140100	3358010385	5030	5030	5030	5020	234
273	20240426	140000	3356835385	5030	5030	5030	5020	162
274	20240426	135900	3356020625	5020	5020	5030	5010	4850
275	20240426	135800	3331675635	5010	5010	5010	5010	70
276	20240426	135700	3331324935	5020	5010	5020	5010	642
277	20240426	135600	3328107515	5010	5010	5010	5010	1811
278	20240426	135500	3319034405	5010	5010	5010	5010	563
279	20240426	135400	3316213775	5020	5010	5020	5010	213
280	20240426	135300	3315146635	5010	5010	5010	5010	0
281	20240426	135200	3315146635	5010	5020	5020	5010	1302
282	20240426	135100	3308613875	5020	5020	5020	5020	2388
283	20240426	135000	3296626115	5020	5020	5020	5020	405
284	20240426	134900	3294593015	5020	5020	5030	5020	356
285	20240426	134800	3292805885	5020	5020	5030	5020	86
286	20240426	134700	3292373855	5030	5030	5030	5020	585
287	20240426	134600	3289435755	5030	5020	5030	5020	13
288	20240426	134500	3289370475	5020	5020	5020	5020	285
289	20240426	134400	3287939775	5020	5020	5030	5020	10395
290	20240426	134300	3235684835	5020	5020	5020	5010	2004
291	20240426	134200	3225627755	5020	5020	5020	5010	1417
292	20240426	134100	3218528545	5020	5020	5020	5010	48
293	20240426	134000	3218287685	5020	5020	5020	5000	762
294	20240426	133900	3214477625	5000	5000	5020	5000	35
295	20240426	133800	3214302565	5000	5000	5020	5000	350
296	20240426	133700	3212552525	5000	5010	5020	5000	11801
297	20240426	133600	3153472275	5020	5010	5020	5010	259
298	20240426	133500	3152173295	5020	5010	5020	5010	333
299	20240426	133400	3150504655	5010	5010	5010	5010	17
300	20240426	133300	3150419485	5010	5020	5020	5010	413
301	20240426	133200	3148348335	5010	5030	5030	5010	743
302	20240426	133100	3144620425	5030	5010	5030	5010	281
303	20240426	133000	3143209785	5020	5020	5030	5020	529
304	20240426	132900	3140554165	5020	5020	5030	5020	228
305	20240426	132800	3139408555	5020	5010	5030	5010	7258
306	20240426	132700	3102975765	5020	5010	5020	5010	478
307	20240426	132600	3100577205	5010	5020	5020	5010	466
308	20240426	132500	3098240095	5010	5010	5010	5010	212
309	20240426	132400	3097177975	5010	5010	5010	5010	31
310	20240426	132300	3097022665	5020	5010	5020	5010	244
311	20240426	132200	3095799915	5010	5010	5010	5010	230
312	20240426	132100	3094647615	5010	5010	5020	5010	217
313	20240426	132000	3093560395	5010	5020	5020	5010	2007
314	20240426	131900	3083492485	5010	5010	5010	5010	10
315	20240426	131800	3083442385	5010	5010	5010	5010	323
316	20240426	131700	3081824155	5010	5020	5020	5010	151
317	20240426	131600	3081066145	5020	5020	5020	5020	138
318	20240426	131500	3080373385	5010	5020	5020	5010	985
319	20240426	131400	3075434065	5010	5010	5010	5010	210
320	20240426	131300	3074381965	5010	5020	5020	5010	605
321	20240426	131200	3071345865	5020	5010	5020	5010	9396
322	20240426	131100	3024182945	5020	5010	5020	5010	3269
323	20240426	131000	3007772655	5020	5020	5020	5020	99
324	20240426	130900	3007275675	5010	5020	5020	5010	266
325	20240426	130800	3005940415	5010	5010	5010	5000	18362
326	20240426	130700	2913952795	5000	5000	5010	5000	64
327	20240426	130600	2913632745	5010	5010	5010	5000	36
328	20240426	130500	2913452425	5010	5000	5010	5000	89
329	20240426	130400	2913007205	5000	5000	5000	5000	14
330	20240426	130300	2912937205	5010	5000	5010	5000	12
331	20240426	130200	2912877195	5010	5000	5010	5000	519
332	20240426	130100	2910282185	5010	5010	5010	5010	289
333	20240426	130000	2908834295	5010	5010	5010	5010	33
334	20240426	125900	2908668965	5010	5000	5010	5000	15
335	20240426	125800	2908593935	5010	5010	5010	5010	149
336	20240426	125700	2907847445	5010	5010	5010	5010	285
337	20240426	125600	2906419595	5010	5000	5010	5000	501
338	20240426	125500	2903914585	5010	4995	5010	4995	17
339	20240426	125400	2903829640	5010	5010	5010	5000	760
340	20240426	125300	2900028050	5010	5000	5010	5000	121
341	20240426	125200	2899423040	5010	4995	5010	4995	287
342	20240426	125100	2897988065	5010	5010	5010	5010	604
343	20240426	125000	2894962025	5010	5000	5010	4995	1270
344	20240426	124900	2888612010	5000	5000	5010	5000	1452
345	20240426	124800	2881351990	5010	5000	5010	5000	25
346	20240426	124700	2881226940	5000	5010	5010	5000	211
347	20240426	124600	2880169940	5010	5010	5010	5010	1
348	20240426	124500	2880164930	5010	5010	5010	5000	584
349	20240426	124400	2877244590	5010	5000	5010	5000	271
350	20240426	124300	2875889530	5010	5010	5010	5010	0
351	20240426	124200	2875889530	5010	5010	5010	5010	9
352	20240426	124100	2875844440	5010	5010	5010	5010	0
353	20240426	124000	2875844440	5010	5000	5010	5000	523
354	20240426	123900	2873227300	5010	5010	5010	5010	11
355	20240426	123800	2873172190	5010	5010	5010	5010	0
356	20240426	123700	2873172190	5010	5010	5010	5000	321
357	20240426	123600	2871564990	5010	5010	5010	5000	115
358	20240426	123500	2870988940	5010	5010	5010	5000	113
359	20240426	123400	2870422820	5010	5000	5010	5000	624
360	20240426	123300	2867302800	5000	5000	5010	5000	580
361	20240426	123200	2864401800	5000	5000	5000	5000	11
362	20240426	123100	2864346800	5010	5010	5010	5010	226
363	20240426	123000	2863214540	5010	5000	5010	5000	132
364	20240426	122900	2862554220	5000	5000	5010	5000	12
365	20240426	122800	2862494210	5010	5010	5010	5010	307
366	20240426	122700	2860956140	5010	5010	5010	5010	1
367	20240426	122600	2860951130	5000	5000	5000	5000	5645
368	20240426	122500	2832726130	5010	5000	5010	5000	382
369	20240426	122400	2830812410	5010	5000	5010	5000	366
370	20240426	122300	2828981250	5010	5010	5010	5010	226
371	20240426	122200	2827848990	5000	5000	5010	5000	336
372	20240426	122100	2826167990	5010	5010	5010	5000	200
373	20240426	122000	2825166080	5010	5010	5010	5010	518
374	20240426	121900	2822570900	5010	5010	5010	5010	1
375	20240426	121800	2822565890	5010	5010	5010	5000	12675
376	20240426	121700	2759064190	5010	5010	5010	5000	39
377	20240426	121600	2758868900	5000	5000	5010	5000	180
378	20240426	121500	2757967250	5010	5010	5010	5000	598
379	20240426	121400	2754971960	5010	5000	5010	5000	219
380	20240426	121300	2753876860	5010	5000	5010	5000	101
381	20240426	121200	2753371850	5010	5010	5010	5010	141
382	20240426	121100	2752665440	5000	5000	5000	5000	150
383	20240426	121000	2751915440	5010	5010	5010	5000	61
384	20240426	120900	2751609920	5000	5010	5010	5000	2086
385	20240426	120800	2741179870	5010	5000	5010	5000	5497
386	20240426	120700	2713694850	5010	5010	5010	5010	10
387	20240426	120600	2713644750	5010	5010	5020	5000	2314
388	20240426	120500	2702049310	5010	5010	5010	5000	4307
389	20240426	120400	2680471250	5010	5000	5010	5000	4409
390	20240426	120300	2658426240	5000	5010	5010	5000	1122
391	20240426	120200	2652816020	5010	4985	5010	4985	72979
392	20240426	120100	2288282670	4985	4980	4990	4980	15065
393	20240426	120000	2213210725	4980	4980	4980	4975	3053
394	20240426	115900	2198021280	4975	4975	4975	4975	10
395	20240426	115800	2197971530	4980	4975	4980	4975	15
396	20240426	115700	2197896895	4980	4975	4980	4975	18
397	20240426	115600	2197807295	4980	4975	4980	4975	212
398	20240426	115500	2196751590	4980	4975	4980	4975	126
399	20240426	115400	2196124170	4980	4975	4980	4975	83
400	20240426	115300	2195710835	4980	4970	4980	4970	19550
401	20240426	115200	2098377720	4970	4965	4970	4960	907
402	20240426	115100	2093874460	4960	4960	4960	4955	1040
403	20240426	115000	2088716105	4960	4970	4970	4960	3405
404	20240426	114900	2071827290	4970	4965	4970	4960	2479
405	20240426	114800	2059518960	4960	4960	4960	4960	21
406	20240426	114700	2059414800	4965	4965	4965	4960	1809
407	20240426	114600	2050433165	4970	4970	4970	4970	0
408	20240426	114500	2050433165	4970	4970	4970	4965	222
409	20240426	114400	2049329880	4970	4970	4970	4970	25
410	20240426	114300	2049205630	4970	4970	4970	4960	214
411	20240426	114200	2048142140	4965	4965	4965	4960	552
412	20240426	114100	2045401470	4965	4960	4965	4960	12
413	20240426	114000	2045341945	4960	4960	4965	4960	16
414	20240426	113900	2045262575	4960	4960	4960	4960	11
415	20240426	113800	2045208015	4965	4965	4965	4965	1
416	20240426	113700	2045203050	4965	4965	4965	4965	0
417	20240426	113600	2045203050	4965	4955	4965	4955	4724
418	20240426	113500	2021791605	4955	4955	4955	4955	2
419	20240426	113400	2021781695	4960	4960	4960	4960	231
420	20240426	113300	2020635935	4960	4960	4960	4960	197
421	20240426	113200	2019658815	4960	4955	4960	4955	194
422	20240426	113100	2018696620	4960	4955	4960	4955	15
423	20240426	113000	2018622285	4960	4960	4960	4955	165
424	20240426	112900	2017803890	4955	4960	4960	4955	2
425	20240426	112800	2017793975	4955	4955	4955	4955	10
426	20240426	112700	2017744425	4960	4955	4960	4955	3
427	20240426	112600	2017729555	4960	4960	4960	4960	1
428	20240426	112500	2017724595	4960	4950	4960	4950	48
429	20240426	112400	2017486985	4950	4960	4960	4950	91
430	20240426	112300	2017035715	4960	4960	4960	4960	426
431	20240426	112200	2014922755	4965	4950	4965	4945	1082
432	20240426	112100	2009562525	4945	4940	4945	4940	5027
433	20240426	112000	1984705215	4945	4940	4945	4935	10344
434	20240426	111900	1933640045	4940	4955	4955	4935	14564
435	20240426	111800	1861664515	4950	4965	4970	4950	17661
436	20240426	111700	1774137135	4965	4965	4970	4965	12
437	20240426	111600	1774077550	4965	4965	4970	4965	629
438	20240426	111500	1770954560	4965	4965	4965	4965	3404
439	20240426	111400	1754053700	4970	4975	4975	4970	2296
440	20240426	111300	1742637625	4970	4970	4970	4970	69
441	20240426	111200	1742294695	4975	4970	4975	4970	882
442	20240426	111100	1737906800	4970	4970	4975	4970	201
443	20240426	111000	1736907825	4970	4970	4970	4970	51
444	20240426	110900	1736654355	4970	4970	4970	4965	306
445	20240426	110800	1735133685	4970	4970	4970	4970	26
446	20240426	110700	1735004465	4970	4970	4975	4970	1909
447	20240426	110600	1725516730	4970	4975	4975	4970	81
448	20240426	110500	1725114005	4970	4975	4980	4970	1182
449	20240426	110400	1719233550	4980	4975	4980	4975	192
450	20240426	110300	1718278340	4980	4980	4980	4975	752
451	20240426	110200	1714537080	4975	4980	4980	4975	544
452	20240426	110100	1711828670	4980	4970	4980	4970	2753
453	20240426	110000	1698132515	4970	4975	4975	4970	189
454	20240426	105900	1697192970	4970	4970	4970	4970	175
455	20240426	105800	1696323220	4970	4965	4970	4965	1719
456	20240426	105700	1687779840	4965	4965	4965	4965	0
457	20240426	105600	1687779840	4965	4960	4970	4960	855
458	20240426	105500	1683534250	4960	4965	4965	4960	2466
459	20240426	105400	1671292025	4970	4965	4970	4965	15
460	20240426	105300	1671217540	4965	4970	4970	4965	491
461	20240426	105200	1668779720	4970	4965	4970	4965	552
462	20240426	105100	1666036285	4970	4965	4970	4965	1003
463	20240426	105000	1661054915	4960	4960	4960	4960	341
464	20240426	104900	1659363555	4960	4965	4970	4960	7015
465	20240426	104800	1624556095	4970	4970	4970	4970	115
466	20240426	104700	1623984545	4970	4970	4970	4970	206
467	20240426	104600	1622960725	4965	4970	4970	4965	3207
468	20240426	104500	1607021990	4975	4970	4975	4970	27
469	20240426	104400	1606887675	4975	4975	4975	4975	1
470	20240426	104300	1606882700	4975	4975	4975	4975	2
471	20240426	104200	1606872750	4970	4975	4975	4970	42
472	20240426	104100	1606663855	4975	4975	4975	4975	20
473	20240426	104000	1606564355	4975	4970	4975	4970	129
474	20240426	103900	1605923220	4970	4970	4975	4970	272
475	20240426	103800	1604571345	4975	4975	4975	4975	1475
476	20240426	103700	1597233220	4980	4980	4985	4980	66
477	20240426	103600	1596904455	4985	4980	4985	4980	404
478	20240426	103500	1594892215	4975	4975	4980	4975	369
479	20240426	103400	1593055725	4980	4980	4985	4980	562
480	20240426	103300	1590256955	4980	4980	4985	4980	92
481	20240426	103200	1589798790	4980	4985	4985	4975	1912
482	20240426	103100	1580271400	4980	4970	4980	4970	7974
483	20240426	103000	1540591230	4970	4970	4970	4970	1
484	20240426	102900	1540586260	4970	4975	4975	4970	464
485	20240426	102800	1538279675	4975	4975	4975	4975	1270
486	20240426	102700	1531961425	4975	4980	4980	4975	537
487	20240426	102600	1529287210	4975	4980	4980	4975	1517
488	20240426	102500	1521737550	4985	4980	4985	4980	51
489	20240426	102400	1521483565	4980	4985	4985	4980	569
490	20240426	102300	1518647430	4975	4980	4985	4975	8995
491	20240426	102200	1473831375	4975	4980	4980	4975	736
492	20240426	102100	1470166135	4975	4975	4975	4975	2030
493	20240426	102000	1460066885	4975	4975	4980	4975	2686
494	20240426	101900	1446702075	4980	4980	4980	4980	110
495	20240426	101800	1446154275	4980	4980	4985	4980	306
496	20240426	101700	1444630245	4980	4980	4985	4980	968
497	20240426	101600	1439809450	4970	4970	4980	4970	621
498	20240426	101500	1436723070	4970	4975	4975	4970	1946
499	20240426	101400	1427043900	4975	4970	4975	4970	95
500	20240426	101300	1426571585	4970	4970	4970	4970	4
501	20240426	101200	1426551705	4975	4975	4975	4970	2597
502	20240426	101100	1413641935	4970	4970	4975	4970	20
503	20240426	101000	1413542530	4970	4975	4975	4970	1003
504	20240426	100900	1408552620	4970	4965	4970	4965	1024
505	20240426	100800	1403463455	4965	4965	4970	4960	1136
506	20240426	100700	1397825835	4975	4975	4975	4970	303
507	20240426	100600	1396318430	4975	4970	4975	4970	1124
508	20240426	100500	1390732140	4970	4970	4970	4960	2214
509	20240426	100400	1379739070	4965	4970	4975	4965	828
510	20240426	100300	1375626905	4970	4975	4975	4970	542
511	20240426	100200	1372931305	4975	4975	4975	4970	5532
512	20240426	100100	1345411265	4975	4980	4980	4975	995
513	20240426	100000	1340459285	4980	4980	4985	4980	3254
514	20240426	095900	1324238810	4980	4980	4985	4980	479
515	20240426	095800	1321853385	4985	4990	4990	4980	2969
516	20240426	095700	1307053390	4990	4975	4995	4975	41874
517	20240426	095600	1098244125	4975	4975	4980	4975	5470
518	20240426	095500	1071016525	4975	4970	4975	4965	3969
519	20240426	095400	1051285760	4975	4975	4980	4970	10763
520	20240426	095300	997738560	4975	4970	4975	4965	7112
521	20240426	095200	962387130	4970	4960	4970	4960	15331
522	20240426	095100	886254175	4960	4960	4960	4960	1946
523	20240426	095000	876602015	4960	4950	4960	4950	35
524	20240426	094900	876428430	4950	4950	4950	4950	324
525	20240426	094800	874824630	4950	4950	4950	4950	367
526	20240426	094700	873007980	4955	4950	4955	4950	723
527	20240426	094600	869425595	4955	4955	4955	4955	1000
528	20240426	094500	864470595	4955	4950	4955	4950	1508
529	20240426	094400	857005985	4950	4955	4955	4950	1974
530	20240426	094300	847231540	4950	4950	4955	4950	302
531	20240426	094200	845736635	4955	4950	4955	4950	201
532	20240426	094100	844741515	4955	4950	4955	4945	362
533	20240426	094000	842949615	4950	4950	4950	4945	3761
534	20240426	093900	824332840	4945	4955	4960	4945	5463
535	20240426	093800	797285670	4955	4960	4960	4955	532
536	20240426	093700	794648030	4960	4960	4960	4955	1588
537	20240426	093600	786773050	4955	4960	4965	4955	1707
538	20240426	093500	778308180	4960	4960	4960	4955	2993
539	20240426	093400	763462910	4960	4965	4965	4960	41
540	20240426	093300	763259420	4960	4950	4965	4950	20269
541	20240426	093200	662733940	4950	4960	4960	4950	1831
542	20240426	093100	653661035	4955	4955	4955	4955	1798
543	20240426	093000	644751945	4960	4960	4960	4955	1458
544	20240426	092900	637522215	4960	4955	4960	4950	585
545	20240426	092800	634624725	4955	4950	4955	4950	5512
546	20240426	092700	607315270	4955	4950	4955	4950	1576
547	20240426	092600	599514065	4950	4950	4955	4950	1069
548	20240426	092500	594217515	4950	4950	4960	4950	7294
549	20240426	092400	558071650	4950	4950	4950	4945	1028
550	20240426	092300	552984835	4945	4945	4950	4945	4561
551	20240426	092200	530410030	4945	4940	4945	4935	1411
552	20240426	092100	523433425	4940	4940	4940	4940	1604
553	20240426	092000	515509665	4940	4935	4940	4935	1213
554	20240426	091900	509517980	4940	4935	4940	4930	697
555	20240426	091800	506076845	4940	4930	4940	4920	4439
556	20240426	091700	484197380	4930	4940	4945	4930	3312
557	20240426	091600	467847760	4940	4940	4945	4940	4747
558	20240426	091500	444381590	4940	4940	4940	4930	10394
559	20240426	091400	393066525	4940	4935	4940	4930	519
560	20240426	091300	390505105	4935	4935	4935	4925	1929
561	20240426	091200	380996415	4940	4920	4945	4920	4031
562	20240426	091100	361111685	4920	4915	4920	4915	1919
563	20240426	091000	351672890	4920	4900	4920	4895	1755
564	20240426	090900	343047130	4900	4900	4900	4895	3740
565	20240426	090800	324725140	4900	4900	4900	4885	74
566	20240426	090700	324362625	4910	4910	4935	4885	3627
567	20240426	090600	306519800	4930	4870	4930	4870	10213
568	20240426	090500	256430430	4870	4865	4870	4855	4364
569	20240426	090400	235219975	4855	4865	4865	4850	7411
570	20240426	090300	199248395	4865	4915	4915	4840	37759
571	20240426	090200	14992170	4915	4925	4930	4910	246
572	20240426	090100	13783580	4925	4925	4930	4920	551
573	20240426	090000	11072130	4920	4915	4935	4910	2249