KissMeData/002720/min/candle-20240429.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240429	183800	707573205	4980	4980	4980	4980	2605
3	20240429	183700	707573205	4980	4980	4980	4980	0
4	20240429	183600	707573205	4980	4980	4980	4980	0
5	20240429	183500	707573205	4980	4980	4980	4980	0
6	20240429	183400	707573205	4980	4980	4980	4980	0
7	20240429	183300	707573205	4980	4980	4980	4980	0
8	20240429	183200	707573205	4980	4980	4980	4980	0
9	20240429	183100	707573205	4980	4980	4980	4980	0
10	20240429	183000	707573205	4980	4980	4980	4980	0
11	20240429	182900	707573205	4980	4980	4980	4980	0
12	20240429	182800	707573205	4980	4980	4980	4980	0
13	20240429	182700	707573205	4980	4980	4980	4980	0
14	20240429	182600	707573205	4980	4980	4980	4980	0
15	20240429	182500	707573205	4980	4980	4980	4980	0
16	20240429	182400	707573205	4980	4980	4980	4980	0
17	20240429	182300	707573205	4980	4980	4980	4980	0
18	20240429	182200	707573205	4980	4980	4980	4980	0
19	20240429	182100	707573205	4980	4980	4980	4980	0
20	20240429	182000	707573205	4980	4980	4980	4980	0
21	20240429	181900	707573205	4980	4980	4980	4980	0
22	20240429	181800	707573205	4980	4980	4980	4980	0
23	20240429	181700	707573205	4980	4980	4980	4980	0
24	20240429	181600	707573205	4980	4980	4980	4980	0
25	20240429	181500	707573205	4980	4980	4980	4980	0
26	20240429	181400	707573205	4980	4980	4980	4980	0
27	20240429	181300	707573205	4980	4980	4980	4980	0
28	20240429	181200	707573205	4980	4980	4980	4980	0
29	20240429	181100	707573205	4980	4980	4980	4980	0
30	20240429	181000	707573205	4980	4980	4980	4980	0
31	20240429	180900	707573205	4980	4980	4980	4980	0
32	20240429	180800	707573205	4980	4980	4980	4980	2605
33	20240429	180700	707573205	4980	4980	4980	4980	0
34	20240429	180600	707573205	4980	4980	4980	4980	0
35	20240429	180500	707573205	4980	4980	4980	4980	0
36	20240429	180400	707573205	4980	4980	4980	4980	0
37	20240429	180300	707573205	4980	4980	4980	4980	0
38	20240429	180200	707573205	4980	4980	4980	4980	0
39	20240429	180100	707573205	4980	4980	4980	4980	0
40	20240429	180000	707573205	4980	4980	4980	4980	0
41	20240429	175900	707573205	4980	4980	4980	4980	0
42	20240429	175800	707573205	4980	4980	4980	4980	0
43	20240429	175700	707573205	4980	4980	4980	4980	0
44	20240429	175600	707573205	4980	4980	4980	4980	0
45	20240429	175500	707573205	4980	4980	4980	4980	0
46	20240429	175400	707573205	4980	4980	4980	4980	0
47	20240429	175300	707573205	4980	4980	4980	4980	0
48	20240429	175200	707573205	4980	4980	4980	4980	0
49	20240429	175100	707573205	4980	4980	4980	4980	0
50	20240429	175000	707573205	4980	4980	4980	4980	0
51	20240429	174900	707573205	4980	4980	4980	4980	0
52	20240429	174800	707573205	4980	4980	4980	4980	0
53	20240429	174700	707573205	4980	4980	4980	4980	0
54	20240429	174600	707573205	4980	4980	4980	4980	0
55	20240429	174500	707573205	4980	4980	4980	4980	0
56	20240429	174400	707573205	4980	4980	4980	4980	0
57	20240429	174300	707573205	4980	4980	4980	4980	0
58	20240429	174200	707573205	4980	4980	4980	4980	0
59	20240429	174100	707573205	4980	4980	4980	4980	0
60	20240429	174000	707573205	4980	4980	4980	4980	0
61	20240429	173900	707573205	4980	4980	4980	4980	0
62	20240429	173800	707573205	4980	4980	4980	4980	2605
63	20240429	173700	707573205	4980	4980	4980	4980	0
64	20240429	173600	707573205	4980	4980	4980	4980	0
65	20240429	173500	707573205	4980	4980	4980	4980	0
66	20240429	173400	707573205	4980	4980	4980	4980	0
67	20240429	173300	707573205	4980	4980	4980	4980	0
68	20240429	173200	707573205	4980	4980	4980	4980	0
69	20240429	173100	707573205	4980	4980	4980	4980	0
70	20240429	173000	707573205	4980	4980	4980	4980	0
71	20240429	172900	707573205	4980	4980	4980	4980	0
72	20240429	172800	707573205	4980	4980	4980	4980	0
73	20240429	172700	707573205	4980	4980	4980	4980	0
74	20240429	172600	707573205	4980	4980	4980	4980	0
75	20240429	172500	707573205	4980	4980	4980	4980	0
76	20240429	172400	707573205	4980	4980	4980	4980	0
77	20240429	172300	707573205	4980	4980	4980	4980	0
78	20240429	172200	707573205	4980	4980	4980	4980	0
79	20240429	172100	707573205	4980	4980	4980	4980	0
80	20240429	172000	707573205	4980	4980	4980	4980	0
81	20240429	171900	707573205	4980	4980	4980	4980	0
82	20240429	171800	707573205	4980	4980	4980	4980	0
83	20240429	171700	707573205	4980	4980	4980	4980	0
84	20240429	171600	707573205	4980	4980	4980	4980	0
85	20240429	171500	707573205	4980	4980	4980	4980	0
86	20240429	171400	707573205	4980	4980	4980	4980	0
87	20240429	171300	707573205	4980	4980	4980	4980	0
88	20240429	171200	707573205	4980	4980	4980	4980	0
89	20240429	171100	707573205	4980	4980	4980	4980	0
90	20240429	171000	707573205	4980	4980	4980	4980	0
91	20240429	170900	707573205	4980	4980	4980	4980	0
92	20240429	170800	707573205	4980	4980	4980	4980	2605
93	20240429	170700	707573205	4980	4980	4980	4980	0
94	20240429	170600	707573205	4980	4980	4980	4980	0
95	20240429	170500	707573205	4980	4980	4980	4980	0
96	20240429	170400	707573205	4980	4980	4980	4980	0
97	20240429	170300	707573205	4980	4980	4980	4980	0
98	20240429	170200	707573205	4980	4980	4980	4980	0
99	20240429	170100	707573205	4980	4980	4980	4980	0
100	20240429	170000	707573205	4980	4980	4980	4980	0
101	20240429	165900	707573205	4980	4980	4980	4980	0
102	20240429	165800	707573205	4980	4980	4980	4980	0
103	20240429	165700	707573205	4980	4980	4980	4980	0
104	20240429	165600	707573205	4980	4980	4980	4980	0
105	20240429	165500	707573205	4980	4980	4980	4980	0
106	20240429	165400	707573205	4980	4980	4980	4980	0
107	20240429	165300	707573205	4980	4980	4980	4980	0
108	20240429	165200	707573205	4980	4980	4980	4980	0
109	20240429	165100	707573205	4980	4980	4980	4980	0
110	20240429	165000	707573205	4980	4980	4980	4980	0
111	20240429	164900	707573205	4980	4980	4980	4980	0
112	20240429	164800	707573205	4980	4980	4980	4980	0
113	20240429	164700	707573205	4980	4980	4980	4980	0
114	20240429	164600	707573205	4980	4980	4980	4980	0
115	20240429	164500	707573205	4980	4980	4980	4980	0
116	20240429	164400	707573205	4980	4980	4980	4980	0
117	20240429	164300	707573205	4980	4980	4980	4980	0
118	20240429	164200	707573205	4980	4980	4980	4980	0
119	20240429	164100	707573205	4980	4980	4980	4980	0
120	20240429	164000	707573205	4980	4980	4980	4980	0
121	20240429	163900	707573205	4980	4980	4980	4980	0
122	20240429	163800	707573205	4980	4980	4980	4980	2605
123	20240429	163700	707573205	4980	4980	4980	4980	0
124	20240429	163600	707573205	4980	4980	4980	4980	0
125	20240429	163500	707573205	4980	4980	4980	4980	0
126	20240429	163400	707573205	4980	4980	4980	4980	0
127	20240429	163300	707573205	4980	4980	4980	4980	0
128	20240429	163200	707573205	4980	4980	4980	4980	0
129	20240429	163100	707573205	4980	4980	4980	4980	0
130	20240429	163000	707573205	4980	4980	4980	4980	0
131	20240429	162900	707573205	4980	4980	4980	4980	0
132	20240429	162800	707573205	4980	4980	4980	4980	0
133	20240429	162700	707573205	4980	4980	4980	4980	0
134	20240429	162600	707573205	4980	4980	4980	4980	0
135	20240429	162500	707573205	4980	4980	4980	4980	0
136	20240429	162400	707573205	4980	4980	4980	4980	0
137	20240429	162300	707573205	4980	4980	4980	4980	0
138	20240429	162200	707573205	4980	4980	4980	4980	0
139	20240429	162100	707573205	4980	4980	4980	4980	0
140	20240429	162000	707573205	4980	4980	4980	4980	0
141	20240429	161900	707573205	4980	4980	4980	4980	0
142	20240429	161800	707573205	4980	4980	4980	4980	0
143	20240429	161700	707573205	4980	4980	4980	4980	0
144	20240429	161600	707573205	4980	4980	4980	4980	0
145	20240429	161500	707573205	4980	4980	4980	4980	0
146	20240429	161400	707573205	4980	4980	4980	4980	0
147	20240429	161300	707573205	4980	4980	4980	4980	0
148	20240429	161200	707573205	4980	4980	4980	4980	0
149	20240429	161100	707573205	4980	4980	4980	4980	0
150	20240429	161000	707573205	4980	4980	4980	4980	0
151	20240429	160900	707573205	4980	4980	4980	4980	0
152	20240429	160800	707573205	4980	4980	4980	4980	2605
153	20240429	160700	707573205	4980	4980	4980	4980	0
154	20240429	160600	707573205	4980	4980	4980	4980	0
155	20240429	160500	707573205	4980	4980	4980	4980	0
156	20240429	160400	707573205	4980	4980	4980	4980	0
157	20240429	160300	707573205	4980	4980	4980	4980	0
158	20240429	160200	707573205	4980	4980	4980	4980	0
159	20240429	160100	707573205	4980	4980	4980	4980	0
160	20240429	160000	707573205	4980	4980	4980	4980	0
161	20240429	155900	707573205	4980	4980	4980	4980	0
162	20240429	155800	707573205	4980	4980	4980	4980	0
163	20240429	155700	707573205	4980	4980	4980	4980	0
164	20240429	155600	707573205	4980	4980	4980	4980	0
165	20240429	155500	707573205	4980	4980	4980	4980	0
166	20240429	155400	707573205	4980	4980	4980	4980	0
167	20240429	155300	707573205	4980	4980	4980	4980	0
168	20240429	155200	707573205	4980	4980	4980	4980	0
169	20240429	155100	707573205	4980	4980	4980	4980	0
170	20240429	155000	707573205	4980	4980	4980	4980	0
171	20240429	154900	707573205	4980	4980	4980	4980	0
172	20240429	154800	707573205	4980	4980	4980	4980	0
173	20240429	154700	707573205	4980	4980	4980	4980	0
174	20240429	154600	707573205	4980	4980	4980	4980	0
175	20240429	154500	707573205	4980	4980	4980	4980	0
176	20240429	154400	707573205	4980	4980	4980	4980	0
177	20240429	154300	707573205	4980	4980	4980	4980	0
178	20240429	154200	707573205	4980	4980	4980	4980	0
179	20240429	154100	707573205	4980	4980	4980	4980	0
180	20240429	154000	707573205	4980	4980	4980	4980	0
181	20240429	153900	707573205	4980	4980	4980	4980	0
182	20240429	153800	707573205	4980	4980	4980	4980	2605
183	20240429	153700	707573205	4980	4980	4980	4980	0
184	20240429	153600	707573205	4980	4980	4980	4980	0
185	20240429	153500	707573205	4980	4980	4980	4980	0
186	20240429	153400	707573205	4980	4980	4980	4980	0
187	20240429	153300	707573205	4980	4980	4980	4980	0
188	20240429	153200	707573205	4980	4980	4980	4980	0
189	20240429	153100	707573205	4980	4980	4980	4980	0
190	20240429	153000	707573205	4980	4980	4980	4980	2605
191	20240429	152900	694600305	4985	4985	4985	4985	0
192	20240429	152800	694600305	4985	4985	4985	4985	0
193	20240429	152700	694600305	4985	4985	4985	4985	0
194	20240429	152600	694600305	4985	4985	4985	4985	0
195	20240429	152500	694600305	4985	4985	4985	4985	0
196	20240429	152400	694600305	4985	4985	4985	4985	0
197	20240429	152300	694600305	4985	4985	4985	4985	0
198	20240429	152200	694600305	4985	4985	4985	4985	0
199	20240429	152100	694600305	4985	4985	4985	4985	0
200	20240429	152000	694600305	4985	4985	4985	4985	0
201	20240429	151900	694600305	4985	4990	4990	4985	300
202	20240429	151800	693104705	4985	4995	4995	4985	180
203	20240429	151700	692207105	4995	4995	4995	4995	10
204	20240429	151600	692157155	4985	4985	4985	4985	87
205	20240429	151500	691723460	4985	4990	4990	4985	319
206	20240429	151400	690132170	4995	4995	4995	4995	60
207	20240429	151300	689832470	4995	4985	4995	4985	15
208	20240429	151200	689757625	4995	4995	4995	4995	50
209	20240429	151100	689507875	4995	4990	4995	4990	290
210	20240429	151000	688060255	4985	4985	4985	4985	0
211	20240429	150900	688060255	4985	4990	4990	4985	31
212	20240429	150800	687905715	4990	4990	4990	4990	27
213	20240429	150700	687770985	4990	4990	4990	4990	866
214	20240429	150600	683449645	4990	4995	4995	4990	67
215	20240429	150500	683115065	4995	4995	4995	4995	1
216	20240429	150400	683110070	4990	4990	4990	4990	173
217	20240429	150300	682246800	4990	4995	4995	4990	24
218	20240429	150200	682126970	4995	4995	4995	4995	0
219	20240429	150100	682126970	4995	4995	4995	4995	23
220	20240429	150000	682012085	4995	4995	4995	4995	30
221	20240429	145900	681862235	5000	5000	5000	5000	0
222	20240429	145800	681862235	5000	5000	5000	5000	0
223	20240429	145700	681862235	5000	4995	5000	4995	500
224	20240429	145600	679362375	4995	4995	4995	4995	67
225	20240429	145500	679027710	5000	4995	5000	4995	350
226	20240429	145400	677279410	4995	4995	4995	4995	10
227	20240429	145300	677229460	4990	4995	4995	4990	26
228	20240429	145200	677099695	4995	4995	4995	4995	25
229	20240429	145100	676974820	4995	4995	4995	4995	0
230	20240429	145000	676974820	4995	4990	4995	4990	1098
231	20240429	144900	671491800	4995	4995	4995	4995	11
232	20240429	144800	671436855	4995	4995	4995	4995	18
233	20240429	144700	671346945	4995	4995	4995	4995	0
234	20240429	144600	671346945	4995	4995	4995	4995	420
235	20240429	144500	669249045	4990	4995	4995	4990	9
236	20240429	144400	669204105	4990	4995	4995	4990	77
237	20240429	144300	668819625	4990	4990	4990	4990	4
238	20240429	144200	668799665	4990	4995	4995	4990	550
239	20240429	144100	666054915	4995	4995	4995	4995	160
240	20240429	144000	665255715	4990	4990	4990	4990	17
241	20240429	143900	665170885	4990	4990	4990	4990	0
242	20240429	143800	665170885	4990	4990	4990	4990	0
243	20240429	143700	665170885	4990	4990	4990	4990	6
244	20240429	143600	665140945	4990	4990	4990	4990	113
245	20240429	143500	664577075	4990	4990	4990	4990	0
246	20240429	143400	664577075	4990	4990	4990	4990	685
247	20240429	143300	661158925	4995	4995	4995	4995	574
248	20240429	143200	658291795	5000	5000	5000	5000	100
249	20240429	143100	657791795	5000	5000	5000	5000	100
250	20240429	143000	657291795	5000	4995	5000	4995	65
251	20240429	142900	656967095	4995	4995	4995	4995	168
252	20240429	142800	656127935	4995	4995	4995	4995	40
253	20240429	142700	655928135	4995	4995	4995	4995	0
254	20240429	142600	655928135	4995	4995	4995	4995	1979
255	20240429	142500	646043030	4990	4990	4990	4990	0
256	20240429	142400	646043030	4990	4990	4990	4990	996
257	20240429	142300	641072990	4990	4990	4990	4990	0
258	20240429	142200	641072990	4990	4990	4990	4990	0
259	20240429	142100	641072990	4990	4990	4990	4990	1539
260	20240429	142000	633393380	4990	4990	4990	4990	0
261	20240429	141900	633393380	4990	4990	4990	4990	10
262	20240429	141800	633343480	4995	4995	4995	4995	600
263	20240429	141700	630346480	4995	4985	4995	4985	98
264	20240429	141600	629857940	4985	4985	4985	4985	0
265	20240429	141500	629857940	4985	4985	4985	4985	294
266	20240429	141400	628392350	4990	4990	4990	4990	365
267	20240429	141300	626571000	4990	4990	4990	4990	2
268	20240429	141200	626561020	5000	5000	5000	5000	4
269	20240429	141100	626541020	5000	4980	5000	4980	13999
270	20240429	141000	556664640	4980	4980	4980	4980	0
271	20240429	140900	556664640	4980	4980	4980	4980	0
272	20240429	140800	556664640	4980	4980	4980	4980	0
273	20240429	140700	556664640	4980	4980	4980	4980	0
274	20240429	140600	556664640	4980	4980	4980	4980	3
275	20240429	140500	556649700	4975	4980	4980	4975	500
276	20240429	140400	554161495	4980	4980	4980	4980	50
277	20240429	140300	553912495	4980	4980	4980	4980	0
278	20240429	140200	553912495	4980	4980	4980	4980	0
279	20240429	140100	553912495	4980	4980	4980	4980	1400
280	20240429	140000	546940495	4985	4985	4985	4985	0
281	20240429	135900	546940495	4985	4985	4985	4985	0
282	20240429	135800	546940495	4985	4985	4985	4985	0
283	20240429	135700	546940495	4985	4980	4985	4980	51
284	20240429	135600	546686510	4985	4980	4985	4980	201
285	20240429	135500	545685525	4985	4985	4985	4985	0
286	20240429	135400	545685525	4985	4985	4985	4985	46
287	20240429	135300	545456215	4985	4985	4985	4985	350
288	20240429	135200	543711465	4985	4990	4990	4985	45
289	20240429	135100	543487130	4990	4990	4990	4990	41
290	20240429	135000	543282540	4990	4985	4990	4985	304
291	20240429	134900	541765600	4985	4985	4985	4985	2268
292	20240429	134800	530459620	4980	4980	4980	4980	0
293	20240429	134700	530459620	4980	4980	4980	4980	0
294	20240429	134600	530459620	4980	4980	4980	4980	200
295	20240429	134500	529463620	4980	4980	4980	4980	1
296	20240429	134400	529458640	4990	4990	4990	4990	0
297	20240429	134300	529458640	4990	4990	4990	4990	1700
298	20240429	134200	520975640	4980	4990	4990	4980	849
299	20240429	134100	516740620	4990	4990	4990	4990	101
300	20240429	134000	516236630	4985	4985	4985	4985	0
301	20240429	133900	516236630	4985	4985	4985	4985	2
302	20240429	133800	516226660	4985	4985	4985	4985	0
303	20240429	133700	516226660	4985	4985	4985	4985	317
304	20240429	133600	514646415	4985	4985	4985	4985	0
305	20240429	133500	514646415	4985	4985	4985	4985	300
306	20240429	133400	513150915	4990	4990	4990	4990	0
307	20240429	133300	513150915	4990	4985	4990	4985	1401
308	20240429	133200	506161760	4985	4985	4985	4985	0
309	20240429	133100	506161760	4985	4985	4985	4985	1000
310	20240429	133000	501176760	4970	4970	4970	4970	0
311	20240429	132900	501176760	4970	4970	4970	4970	10
312	20240429	132800	501127060	4985	4985	4985	4985	0
313	20240429	132700	501127060	4985	4980	4985	4980	1000
314	20240429	132600	496144100	4970	4965	4970	4965	109
315	20240429	132500	495602815	4965	4965	4965	4965	2
316	20240429	132400	495592885	4965	4965	4965	4965	0
317	20240429	132300	495592885	4965	4965	4965	4965	0
318	20240429	132200	495592885	4965	4965	4965	4965	5
319	20240429	132100	495568060	4970	4970	4970	4970	0
320	20240429	132000	495568060	4970	4970	4970	4970	0
321	20240429	131900	495568060	4970	4970	4970	4970	411
322	20240429	131800	493525390	4980	4980	4980	4980	0
323	20240429	131700	493525390	4980	4980	4980	4980	50
324	20240429	131600	493276390	4980	4980	4980	4980	0
325	20240429	131500	493276390	4980	4980	4980	4980	0
326	20240429	131400	493276390	4980	4980	4980	4980	0
327	20240429	131300	493276390	4980	4980	4980	4980	30
328	20240429	131200	493126990	4975	4980	4980	4975	11
329	20240429	131100	493072215	4980	4980	4980	4980	0
330	20240429	131000	493072215	4980	4980	4980	4980	0
331	20240429	130900	493072215	4980	4980	4980	4980	1
332	20240429	130800	493067235	4980	4975	4980	4975	1000
333	20240429	130700	488090550	4965	4965	4965	4965	0
334	20240429	130600	488090550	4965	4965	4965	4965	500
335	20240429	130500	485608050	4970	4970	4970	4970	100
336	20240429	130400	485111050	4970	4970	4970	4970	0
337	20240429	130300	485111050	4970	4970	4970	4970	0
338	20240429	130200	485111050	4970	4970	4970	4970	0
339	20240429	130100	485111050	4970	4970	4970	4970	0
340	20240429	130000	485111050	4970	4970	4970	4970	5
341	20240429	125900	485086200	4975	4975	4975	4975	0
342	20240429	125800	485086200	4975	4975	4975	4975	12
343	20240429	125700	485026500	4970	4970	4970	4970	0
344	20240429	125600	485026500	4970	4970	4970	4970	3
345	20240429	125500	485011590	4970	4970	4970	4970	1
346	20240429	125400	485006620	4965	4965	4965	4965	1
347	20240429	125300	485001655	4970	4970	4970	4970	0
348	20240429	125200	485001655	4970	4970	4970	4970	0
349	20240429	125100	485001655	4970	4970	4970	4970	30
350	20240429	125000	484852555	4970	4970	4970	4970	200
351	20240429	124900	483858555	4960	4960	4960	4960	0
352	20240429	124800	483858555	4960	4960	4960	4960	0
353	20240429	124700	483858555	4960	4960	4960	4960	1
354	20240429	124600	483853595	4970	4970	4970	4970	0
355	20240429	124500	483853595	4970	4970	4970	4970	0
356	20240429	124400	483853595	4970	4970	4970	4970	0
357	20240429	124300	483853595	4970	4970	4970	4970	152
358	20240429	124200	483098155	4970	4970	4970	4970	0
359	20240429	124100	483098155	4970	4970	4970	4970	141
360	20240429	124000	482397385	4960	4960	4960	4960	100
361	20240429	123900	481901385	4955	4955	4955	4955	0
362	20240429	123800	481901385	4955	4955	4955	4955	0
363	20240429	123700	481901385	4955	4955	4955	4955	0
364	20240429	123600	481901385	4955	4955	4955	4955	0
365	20240429	123500	481901385	4955	4960	4960	4955	2943
366	20240429	123400	467308775	4955	4955	4955	4955	0
367	20240429	123300	467308775	4955	4955	4955	4955	0
368	20240429	123200	467308775	4955	4955	4955	4955	0
369	20240429	123100	467308775	4955	4955	4955	4955	0
370	20240429	123000	467308775	4955	4955	4955	4955	0
371	20240429	122900	467308775	4955	4965	4965	4955	1000
372	20240429	122800	462350855	4965	4965	4965	4965	0
373	20240429	122700	462350855	4965	4965	4965	4965	0
374	20240429	122600	462350855	4965	4965	4965	4965	111
375	20240429	122500	461799740	4955	4955	4955	4955	50
376	20240429	122400	461551990	4955	4955	4955	4955	3
377	20240429	122300	461537125	4955	4955	4955	4955	0
378	20240429	122200	461537125	4955	4955	4955	4955	1
379	20240429	122100	461532170	4960	4960	4960	4960	1072
380	20240429	122000	456215050	4960	4960	4960	4960	214
381	20240429	121900	455153610	4960	4960	4960	4960	0
382	20240429	121800	455153610	4960	4960	4960	4960	2
383	20240429	121700	455143690	4960	4960	4960	4960	0
384	20240429	121600	455143690	4960	4960	4960	4960	0
385	20240429	121500	455143690	4960	4960	4960	4960	0
386	20240429	121400	455143690	4960	4960	4960	4960	0
387	20240429	121300	455143690	4960	4960	4960	4960	10
388	20240429	121200	455094090	4960	4960	4960	4960	0
389	20240429	121100	455094090	4960	4960	4960	4960	0
390	20240429	121000	455094090	4960	4960	4960	4960	6
391	20240429	120900	455064330	4960	4960	4960	4960	0
392	20240429	120800	455064330	4960	4960	4960	4960	0
393	20240429	120700	455064330	4960	4960	4960	4960	2
394	20240429	120600	455054410	4965	4965	4965	4965	0
395	20240429	120500	455054410	4965	4965	4965	4965	0
396	20240429	120400	455054410	4965	4955	4965	4955	3959
397	20240429	120300	435413430	4955	4955	4955	4955	1
398	20240429	120200	435408475	4955	4955	4955	4955	0
399	20240429	120100	435408475	4955	4955	4955	4955	2
400	20240429	120000	435398565	4955	4960	4960	4955	16
401	20240429	115900	435319210	4955	4955	4955	4955	0
402	20240429	115800	435319210	4955	4955	4955	4955	0
403	20240429	115700	435319210	4955	4955	4955	4955	2
404	20240429	115600	435309300	4955	4955	4955	4955	402
405	20240429	115500	433317390	4955	4955	4955	4955	0
406	20240429	115400	433317390	4955	4960	4960	4955	115
407	20240429	115300	432747490	4955	4955	4955	4955	300
408	20240429	115200	431260990	4955	4955	4955	4955	0
409	20240429	115100	431260990	4955	4955	4955	4955	0
410	20240429	115000	431260990	4955	4955	4955	4955	0
411	20240429	114900	431260990	4955	4955	4955	4955	11
412	20240429	114800	431206485	4955	4955	4955	4955	192
413	20240429	114700	430255125	4955	4960	4960	4955	161
414	20240429	114600	429456570	4955	4955	4955	4955	0
415	20240429	114500	429456570	4955	4955	4955	4955	303
416	20240429	114400	427955205	4960	4955	4960	4955	512
417	20240429	114300	425415745	4960	4960	4960	4960	1
418	20240429	114200	425410785	4955	4955	4955	4955	98
419	20240429	114100	424925195	4955	4955	4955	4955	0
420	20240429	114000	424925195	4955	4955	4955	4950	430
421	20240429	113900	422795025	4955	4955	4955	4955	11
422	20240429	113800	422740520	4955	4955	4955	4955	0
423	20240429	113700	422740520	4955	4955	4955	4955	202
424	20240429	113600	421739610	4955	4955	4955	4955	400
425	20240429	113500	419757610	4950	4950	4950	4950	0
426	20240429	113400	419757610	4950	4950	4950	4950	0
427	20240429	113300	419757610	4950	4950	4950	4950	74
428	20240429	113200	419391310	4950	4950	4950	4950	472
429	20240429	113100	417054910	4950	4950	4950	4950	0
430	20240429	113000	417054910	4950	4950	4950	4950	1013
431	20240429	112900	412040560	4955	4945	4955	4945	25
432	20240429	112800	411916835	4945	4945	4945	4945	0
433	20240429	112700	411916835	4945	4945	4945	4945	84
434	20240429	112600	411501455	4945	4945	4945	4945	80
435	20240429	112500	411105855	4945	4945	4945	4945	50
436	20240429	112400	410858605	4955	4955	4955	4955	1
437	20240429	112300	410853650	4950	4950	4950	4950	0
438	20240429	112200	410853650	4950	4950	4950	4950	500
439	20240429	112100	408378650	4955	4955	4955	4955	12
440	20240429	112000	408319190	4955	4955	4955	4955	5
441	20240429	111900	408294415	4945	4945	4945	4945	0
442	20240429	111800	408294415	4945	4945	4945	4945	170
443	20240429	111700	407453765	4940	4940	4940	4940	0
444	20240429	111600	407453765	4940	4940	4940	4940	0
445	20240429	111500	407453765	4940	4940	4940	4940	0
446	20240429	111400	407453765	4940	4945	4945	4940	502
447	20240429	111300	404973850	4935	4935	4935	4935	0
448	20240429	111200	404973850	4935	4935	4935	4935	0
449	20240429	111100	404973850	4935	4945	4945	4935	1400
450	20240429	111000	398059530	4940	4940	4940	4940	0
451	20240429	110900	398059530	4940	4940	4940	4940	0
452	20240429	110800	398059530	4940	4940	4940	4940	7
453	20240429	110700	398024950	4940	4945	4945	4940	1650
454	20240429	110600	389867370	4950	4955	4955	4950	732
455	20240429	110500	386243955	4950	4950	4950	4950	0
456	20240429	110400	386243955	4950	4955	4955	4950	1077
457	20240429	110300	380911305	4955	4955	4955	4955	0
458	20240429	110200	380911305	4955	4955	4955	4955	0
459	20240429	110100	380911305	4955	4955	4955	4955	997
460	20240429	110000	375971170	4955	4955	4955	4950	4850
461	20240429	105900	351943915	4950	4950	4955	4950	664
462	20240429	105800	348657110	4955	4955	4955	4955	15
463	20240429	105700	348582785	4955	4955	4955	4955	10
464	20240429	105600	348533235	4955	4955	4955	4955	0
465	20240429	105500	348533235	4955	4955	4955	4955	0
466	20240429	105400	348533235	4955	4955	4955	4955	466
467	20240429	105300	346224205	4960	4960	4960	4960	0
468	20240429	105200	346224205	4960	4960	4960	4960	13
469	20240429	105100	346159725	4960	4960	4960	4960	17
470	20240429	105000	346075405	4960	4965	4965	4960	110
471	20240429	104900	345529605	4960	4960	4960	4960	10
472	20240429	104800	345480005	4965	4965	4965	4965	2
473	20240429	104700	345470075	4960	4950	4960	4950	1543
474	20240429	104600	337818190	4950	4950	4950	4950	10
475	20240429	104500	337768690	4950	4950	4950	4950	20
476	20240429	104400	337669690	4955	4955	4955	4955	5
477	20240429	104300	337644915	4945	4945	4945	4945	4
478	20240429	104200	337625135	4955	4955	4955	4955	0
479	20240429	104100	337625135	4955	4955	4955	4955	19
480	20240429	104000	337530990	4945	4945	4945	4945	0
481	20240429	103900	337530990	4945	4955	4955	4945	261
482	20240429	103800	336238735	4955	4955	4955	4955	7
483	20240429	103700	336204050	4955	4955	4955	4955	153
484	20240429	103600	335445935	4955	4955	4955	4955	18
485	20240429	103500	335356745	4955	4945	4955	4945	128
486	20240429	103400	334723505	4950	4945	4950	4945	64
487	20240429	103300	334406755	4950	4950	4950	4950	179
488	20240429	103200	333520705	4955	4955	4955	4955	0
489	20240429	103100	333520705	4955	4955	4955	4955	0
490	20240429	103000	333520705	4955	4945	4955	4945	1041
491	20240429	102900	328371950	4945	4945	4945	4945	263
492	20240429	102800	327071415	4945	4940	4945	4940	762
493	20240429	102700	323303375	4940	4945	4945	4940	557
494	20240429	102600	320549025	4940	4945	4945	4940	1008
495	20240429	102500	315569465	4940	4945	4945	4940	1300
496	20240429	102400	309144715	4945	4945	4945	4945	102
497	20240429	102300	308640325	4945	4945	4945	4945	901
498	20240429	102200	304184880	4950	4955	4955	4950	1951
499	20240429	102100	294527025	4955	4955	4955	4955	1204
500	20240429	102000	288561205	4955	4955	4955	4955	2021
501	20240429	101900	278547150	4960	4960	4960	4960	11
502	20240429	101800	278492590	4955	4960	4960	4955	1300
503	20240429	101700	272050090	4960	4955	4960	4955	304
504	20240429	101600	270542260	4955	4960	4965	4955	140
505	20240429	101500	269848380	4960	4960	4960	4960	600
506	20240429	101400	266872380	4965	4970	4970	4965	870
507	20240429	101300	262552770	4965	4970	4970	4965	704
508	20240429	101200	259054050	4970	4970	4970	4970	61
509	20240429	101100	258750880	4970	4970	4970	4970	0
510	20240429	101000	258750880	4970	4970	4970	4970	383
511	20240429	100900	256847370	4975	4975	4975	4975	48
512	20240429	100800	256608570	4975	4975	4975	4975	0
513	20240429	100700	256608570	4975	4975	4975	4975	175
514	20240429	100600	255737945	4970	4975	4975	4970	127
515	20240429	100500	255106245	4975	4975	4980	4975	85
516	20240429	100400	254683365	4975	4970	4975	4970	80
517	20240429	100300	254285415	4965	4970	4970	4965	64
518	20240429	100200	253967565	4965	4965	4965	4965	0
519	20240429	100100	253967565	4965	4970	4970	4965	193
520	20240429	100000	253008440	4975	4975	4975	4975	0
521	20240429	095900	253008440	4975	4975	4975	4975	200
522	20240429	095800	252013440	4985	4970	4985	4970	139
523	20240429	095700	251322515	4970	4980	4980	4970	4675
524	20240429	095600	228081655	4980	4980	4980	4980	6
525	20240429	095500	228051775	4980	4985	4985	4980	12
526	20240429	095400	227991965	4985	4985	4985	4985	604
527	20240429	095300	224981025	4985	4985	4985	4985	1450
528	20240429	095200	217752775	4985	4985	4985	4985	0
529	20240429	095100	217752775	4985	4975	4985	4975	152
530	20240429	095000	216996555	4985	4980	4985	4980	10
531	20240429	094900	216946710	4980	4980	4980	4980	130
532	20240429	094800	216299310	4985	4985	4985	4985	2
533	20240429	094700	216289340	4985	4975	4985	4975	68
534	20240429	094600	215951030	4975	4985	4985	4975	11
535	20240429	094500	215896295	4975	4980	4985	4975	567
536	20240429	094400	213075320	4980	4980	4980	4980	30
537	20240429	094300	212925920	4980	4980	4985	4975	2730
538	20240429	094200	199327145	4985	4985	4985	4985	133
539	20240429	094100	198664140	4975	4985	4985	4975	140
540	20240429	094000	197967070	4980	4980	4980	4980	2
541	20240429	093900	197957110	4980	4980	4980	4980	100
542	20240429	093800	197459110	4990	4990	4990	4990	1
543	20240429	093700	197454120	4980	4990	4995	4980	86
544	20240429	093600	197025010	4990	4995	4995	4990	2089
545	20240429	093500	186595975	4990	4980	4990	4980	4180
546	20240429	093400	165750340	4965	4980	4980	4965	115
547	20240429	093300	165178615	4980	4980	4980	4980	1157
548	20240429	093200	159416755	4980	4980	4980	4980	55
549	20240429	093100	159142855	4975	4975	4975	4975	1
550	20240429	093000	159137880	4975	4980	4980	4970	160
551	20240429	092900	158341180	4970	4975	4975	4970	22
552	20240429	092800	158231735	4975	4985	4985	4975	6
553	20240429	092700	158201860	4985	4985	4985	4975	30
554	20240429	092600	158052330	4985	4965	4985	4965	860
555	20240429	092500	153770655	4960	4960	4960	4960	0
556	20240429	092400	153770655	4960	4960	4960	4960	1000
557	20240429	092300	148810655	4950	4950	4950	4950	190
558	20240429	092200	147870155	4980	4955	4980	4950	1651
559	20240429	092100	139693345	4955	4965	4980	4955	403
560	20240429	092000	137693875	4965	4965	4965	4965	300
561	20240429	091900	136204375	4965	4965	4965	4965	0
562	20240429	091800	136204375	4965	4970	4975	4965	696
563	20240429	091700	132744765	4970	4975	4975	4970	1775
564	20240429	091600	123914355	4970	4970	4970	4970	77
565	20240429	091500	123531665	4970	4965	4975	4965	283
566	20240429	091400	122124955	4970	4975	4980	4970	1926
567	20240429	091300	112543725	4980	4975	4980	4975	401
568	20240429	091200	110548745	4975	4985	4985	4975	13
569	20240429	091100	110484060	4985	4985	4985	4985	40
570	20240429	091000	110284660	4990	4990	4990	4990	20
571	20240429	090900	110184860	4985	4990	4990	4980	215
572	20240429	090800	109112630	4990	4995	4995	4990	207
573	20240429	090700	108079165	4995	4955	4995	4955	7692
574	20240429	090600	69785010	4955	4955	4955	4955	10
575	20240429	090500	69735460	4940	4960	4975	4940	480
576	20240429	090400	67353120	4955	4930	4955	4930	4587
577	20240429	090300	44637510	4925	4950	4950	4925	1428
578	20240429	090200	37571410	4920	4960	4960	4920	1574
579	20240429	090100	29785130	4955	4925	4955	4925	4675
580	20240429	090000	6680205	4925	4935	4935	4925	1339