KissMeData/005860/min/candle-20240430.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240430	184600	4428809220	4985	4985	4985	4985	22823
3	20240430	184500	4428809220	4985	4985	4985	4985	0
4	20240430	184400	4428809220	4985	4985	4985	4985	0
5	20240430	184300	4428809220	4985	4985	4985	4985	0
6	20240430	184200	4428809220	4985	4985	4985	4985	0
7	20240430	184100	4428809220	4985	4985	4985	4985	0
8	20240430	184000	4428809220	4985	4985	4985	4985	0
9	20240430	183900	4428809220	4985	4985	4985	4985	0
10	20240430	183800	4428809220	4985	4985	4985	4985	0
11	20240430	183700	4428809220	4985	4985	4985	4985	0
12	20240430	183600	4428809220	4985	4985	4985	4985	0
13	20240430	183500	4428809220	4985	4985	4985	4985	0
14	20240430	183400	4428809220	4985	4985	4985	4985	0
15	20240430	183300	4428809220	4985	4985	4985	4985	0
16	20240430	183200	4428809220	4985	4985	4985	4985	0
17	20240430	183100	4428809220	4985	4985	4985	4985	0
18	20240430	183000	4428809220	4985	4985	4985	4985	0
19	20240430	182900	4428809220	4985	4985	4985	4985	0
20	20240430	182800	4428809220	4985	4985	4985	4985	0
21	20240430	182700	4428809220	4985	4985	4985	4985	0
22	20240430	182600	4428809220	4985	4985	4985	4985	0
23	20240430	182500	4428809220	4985	4985	4985	4985	0
24	20240430	182400	4428809220	4985	4985	4985	4985	0
25	20240430	182300	4428809220	4985	4985	4985	4985	0
26	20240430	182200	4428809220	4985	4985	4985	4985	0
27	20240430	182100	4428809220	4985	4985	4985	4985	0
28	20240430	182000	4428809220	4985	4985	4985	4985	0
29	20240430	181900	4428809220	4985	4985	4985	4985	0
30	20240430	181800	4428809220	4985	4985	4985	4985	0
31	20240430	181700	4428809220	4985	4985	4985	4985	0
32	20240430	181600	4428809220	4985	4985	4985	4985	22823
33	20240430	181500	4428809220	4985	4985	4985	4985	0
34	20240430	181400	4428809220	4985	4985	4985	4985	0
35	20240430	181300	4428809220	4985	4985	4985	4985	0
36	20240430	181200	4428809220	4985	4985	4985	4985	0
37	20240430	181100	4428809220	4985	4985	4985	4985	0
38	20240430	181000	4428809220	4985	4985	4985	4985	0
39	20240430	180900	4428809220	4985	4985	4985	4985	0
40	20240430	180800	4428809220	4985	4985	4985	4985	0
41	20240430	180700	4428809220	4985	4985	4985	4985	0
42	20240430	180600	4428809220	4985	4985	4985	4985	0
43	20240430	180500	4428809220	4985	4985	4985	4985	0
44	20240430	180400	4428809220	4985	4985	4985	4985	0
45	20240430	180300	4428809220	4985	4985	4985	4985	0
46	20240430	180200	4428809220	4985	4985	4985	4985	0
47	20240430	180100	4428809220	4985	4985	4985	4985	0
48	20240430	180000	4428809220	4985	4985	4985	4985	0
49	20240430	175900	4428809220	4985	4985	4985	4985	0
50	20240430	175800	4428809220	4985	4985	4985	4985	0
51	20240430	175700	4428809220	4985	4985	4985	4985	0
52	20240430	175600	4428809220	4985	4985	4985	4985	0
53	20240430	175500	4428809220	4985	4985	4985	4985	0
54	20240430	175400	4428809220	4985	4985	4985	4985	0
55	20240430	175300	4428809220	4985	4985	4985	4985	0
56	20240430	175200	4428809220	4985	4985	4985	4985	0
57	20240430	175100	4428809220	4985	4985	4985	4985	0
58	20240430	175000	4428809220	4985	4985	4985	4985	0
59	20240430	174900	4428809220	4985	4985	4985	4985	0
60	20240430	174800	4428809220	4985	4985	4985	4985	0
61	20240430	174700	4428809220	4985	4985	4985	4985	0
62	20240430	174600	4428809220	4985	4985	4985	4985	22823
63	20240430	174500	4428809220	4985	4985	4985	4985	0
64	20240430	174400	4428809220	4985	4985	4985	4985	0
65	20240430	174300	4428809220	4985	4985	4985	4985	0
66	20240430	174200	4428809220	4985	4985	4985	4985	0
67	20240430	174100	4428809220	4985	4985	4985	4985	0
68	20240430	174000	4428809220	4985	4985	4985	4985	0
69	20240430	173900	4428809220	4985	4985	4985	4985	0
70	20240430	173800	4428809220	4985	4985	4985	4985	0
71	20240430	173700	4428809220	4985	4985	4985	4985	0
72	20240430	173600	4428809220	4985	4985	4985	4985	0
73	20240430	173500	4428809220	4985	4985	4985	4985	0
74	20240430	173400	4428809220	4985	4985	4985	4985	0
75	20240430	173300	4428809220	4985	4985	4985	4985	0
76	20240430	173200	4428809220	4985	4985	4985	4985	0
77	20240430	173100	4428809220	4985	4985	4985	4985	0
78	20240430	173000	4428809220	4985	4985	4985	4985	0
79	20240430	172900	4428809220	4985	4985	4985	4985	0
80	20240430	172800	4428809220	4985	4985	4985	4985	0
81	20240430	172700	4428809220	4985	4985	4985	4985	0
82	20240430	172600	4428809220	4985	4985	4985	4985	0
83	20240430	172500	4428809220	4985	4985	4985	4985	0
84	20240430	172400	4428809220	4985	4985	4985	4985	0
85	20240430	172300	4428809220	4985	4985	4985	4985	0
86	20240430	172200	4428809220	4985	4985	4985	4985	0
87	20240430	172100	4428809220	4985	4985	4985	4985	0
88	20240430	172000	4428809220	4985	4985	4985	4985	0
89	20240430	171900	4428809220	4985	4985	4985	4985	0
90	20240430	171800	4428809220	4985	4985	4985	4985	0
91	20240430	171700	4428809220	4985	4985	4985	4985	0
92	20240430	171600	4428809220	4985	4985	4985	4985	22823
93	20240430	171500	4428809220	4985	4985	4985	4985	0
94	20240430	171400	4428809220	4985	4985	4985	4985	0
95	20240430	171300	4428809220	4985	4985	4985	4985	0
96	20240430	171200	4428809220	4985	4985	4985	4985	0
97	20240430	171100	4428809220	4985	4985	4985	4985	0
98	20240430	171000	4428809220	4985	4985	4985	4985	0
99	20240430	170900	4428809220	4985	4985	4985	4985	0
100	20240430	170800	4428809220	4985	4985	4985	4985	0
101	20240430	170700	4428809220	4985	4985	4985	4985	0
102	20240430	170600	4428809220	4985	4985	4985	4985	0
103	20240430	170500	4428809220	4985	4985	4985	4985	0
104	20240430	170400	4428809220	4985	4985	4985	4985	0
105	20240430	170300	4428809220	4985	4985	4985	4985	0
106	20240430	170200	4428809220	4985	4985	4985	4985	0
107	20240430	170100	4428809220	4985	4985	4985	4985	0
108	20240430	170000	4428809220	4985	4985	4985	4985	0
109	20240430	165900	4428809220	4985	4985	4985	4985	0
110	20240430	165800	4428809220	4985	4985	4985	4985	0
111	20240430	165700	4428809220	4985	4985	4985	4985	0
112	20240430	165600	4428809220	4985	4985	4985	4985	0
113	20240430	165500	4428809220	4985	4985	4985	4985	0
114	20240430	165400	4428809220	4985	4985	4985	4985	0
115	20240430	165300	4428809220	4985	4985	4985	4985	0
116	20240430	165200	4428809220	4985	4985	4985	4985	0
117	20240430	165100	4428809220	4985	4985	4985	4985	0
118	20240430	165000	4428809220	4985	4985	4985	4985	0
119	20240430	164900	4428809220	4985	4985	4985	4985	0
120	20240430	164800	4428809220	4985	4985	4985	4985	0
121	20240430	164700	4428809220	4985	4985	4985	4985	0
122	20240430	164600	4428809220	4985	4985	4985	4985	22823
123	20240430	164500	4428809220	4985	4985	4985	4985	0
124	20240430	164400	4428809220	4985	4985	4985	4985	0
125	20240430	164300	4428809220	4985	4985	4985	4985	0
126	20240430	164200	4428809220	4985	4985	4985	4985	0
127	20240430	164100	4428809220	4985	4985	4985	4985	0
128	20240430	164000	4428809220	4985	4985	4985	4985	0
129	20240430	163900	4428809220	4985	4985	4985	4985	0
130	20240430	163800	4428809220	4985	4985	4985	4985	0
131	20240430	163700	4428809220	4985	4985	4985	4985	0
132	20240430	163600	4428809220	4985	4985	4985	4985	0
133	20240430	163500	4428809220	4985	4985	4985	4985	0
134	20240430	163400	4428809220	4985	4985	4985	4985	0
135	20240430	163300	4428809220	4985	4985	4985	4985	0
136	20240430	163200	4428809220	4985	4985	4985	4985	0
137	20240430	163100	4428809220	4985	4985	4985	4985	0
138	20240430	163000	4428809220	4985	4985	4985	4985	0
139	20240430	162900	4428809220	4985	4985	4985	4985	0
140	20240430	162800	4428809220	4985	4985	4985	4985	0
141	20240430	162700	4428809220	4985	4985	4985	4985	0
142	20240430	162600	4428809220	4985	4985	4985	4985	0
143	20240430	162500	4428809220	4985	4985	4985	4985	0
144	20240430	162400	4428809220	4985	4985	4985	4985	0
145	20240430	162300	4428809220	4985	4985	4985	4985	0
146	20240430	162200	4428809220	4985	4985	4985	4985	0
147	20240430	162100	4428809220	4985	4985	4985	4985	0
148	20240430	162000	4428809220	4985	4985	4985	4985	0
149	20240430	161900	4428809220	4985	4985	4985	4985	0
150	20240430	161800	4428809220	4985	4985	4985	4985	0
151	20240430	161700	4428809220	4985	4985	4985	4985	0
152	20240430	161600	4428809220	4985	4985	4985	4985	22823
153	20240430	161500	4428809220	4985	4985	4985	4985	0
154	20240430	161400	4428809220	4985	4985	4985	4985	0
155	20240430	161300	4428809220	4985	4985	4985	4985	0
156	20240430	161200	4428809220	4985	4985	4985	4985	0
157	20240430	161100	4428809220	4985	4985	4985	4985	0
158	20240430	161000	4428809220	4985	4985	4985	4985	0
159	20240430	160900	4428809220	4985	4985	4985	4985	0
160	20240430	160800	4428809220	4985	4985	4985	4985	0
161	20240430	160700	4428809220	4985	4985	4985	4985	0
162	20240430	160600	4428809220	4985	4985	4985	4985	0
163	20240430	160500	4428809220	4985	4985	4985	4985	0
164	20240430	160400	4428809220	4985	4985	4985	4985	0
165	20240430	160300	4428809220	4985	4985	4985	4985	0
166	20240430	160200	4428809220	4985	4985	4985	4985	0
167	20240430	160100	4428809220	4985	4985	4985	4985	0
168	20240430	160000	4428809220	4985	4985	4985	4985	0
169	20240430	155900	4428809220	4985	4985	4985	4985	0
170	20240430	155800	4428809220	4985	4985	4985	4985	0
171	20240430	155700	4428809220	4985	4985	4985	4985	0
172	20240430	155600	4428809220	4985	4985	4985	4985	0
173	20240430	155500	4428809220	4985	4985	4985	4985	0
174	20240430	155400	4428809220	4985	4985	4985	4985	0
175	20240430	155300	4428809220	4985	4985	4985	4985	0
176	20240430	155200	4428809220	4985	4985	4985	4985	0
177	20240430	155100	4428809220	4985	4985	4985	4985	0
178	20240430	155000	4428809220	4985	4985	4985	4985	0
179	20240430	154900	4428809220	4985	4985	4985	4985	0
180	20240430	154800	4428809220	4985	4985	4985	4985	0
181	20240430	154700	4428809220	4985	4985	4985	4985	0
182	20240430	154600	4428809220	4985	4985	4985	4985	22823
183	20240430	154500	4428809220	4985	4985	4985	4985	0
184	20240430	154400	4428809220	4985	4985	4985	4985	0
185	20240430	154300	4428809220	4985	4985	4985	4985	0
186	20240430	154200	4428809220	4985	4985	4985	4985	0
187	20240430	154100	4428809220	4985	4985	4985	4985	0
188	20240430	154000	4428809220	4985	4985	4985	4985	0
189	20240430	153900	4428809220	4985	4985	4985	4985	0
190	20240430	153800	4428809220	4985	4985	4985	4985	0
191	20240430	153700	4428809220	4985	4985	4985	4985	0
192	20240430	153600	4428809220	4985	4985	4985	4985	0
193	20240430	153500	4428809220	4985	4985	4985	4985	0
194	20240430	153400	4428809220	4985	4985	4985	4985	0
195	20240430	153300	4428809220	4985	4985	4985	4985	0
196	20240430	153200	4428809220	4985	4985	4985	4985	0
197	20240430	153100	4428809220	4985	4985	4985	4985	0
198	20240430	153000	4428809220	4985	4985	4985	4985	22823
199	20240430	152900	4315036565	5000	5000	5000	5000	0
200	20240430	152800	4315036565	5000	5000	5000	5000	0
201	20240430	152700	4315036565	5000	5000	5000	5000	0
202	20240430	152600	4315036565	5000	5000	5000	5000	0
203	20240430	152500	4315036565	5000	5000	5000	5000	0
204	20240430	152400	4315036565	5000	5000	5000	5000	0
205	20240430	152300	4315036565	5000	5000	5000	5000	0
206	20240430	152200	4315036565	5000	5000	5000	5000	0
207	20240430	152100	4315036565	5000	5000	5000	5000	0
208	20240430	152000	4315036565	5000	5000	5000	5000	0
209	20240430	151900	4315036565	5000	5010	5010	5000	907
210	20240430	151800	4310501415	5010	5000	5010	4995	3967
211	20240430	151700	4290663540	5010	5000	5010	5000	2240
212	20240430	151600	4279448470	5000	5000	5010	5000	1611
213	20240430	151500	4271378470	5000	5000	5010	5000	1742
214	20240430	151400	4262668440	4995	5000	5000	4995	2196
215	20240430	151300	4251695660	5010	5000	5010	5000	482
216	20240430	151200	4249285640	5000	5010	5010	5000	1817
217	20240430	151100	4240200630	5010	5000	5010	5000	607
218	20240430	151000	4237165620	5000	5000	5000	5000	1
219	20240430	150900	4237160620	5010	5000	5010	5000	1192
220	20240430	150800	4231200590	5000	5000	5000	5000	229
221	20240430	150700	4230055590	4995	5000	5000	4995	302
222	20240430	150600	4228546590	5000	5000	5000	5000	735
223	20240430	150500	4224871590	5000	4995	5000	4995	502
224	20240430	150400	4222361600	4995	4995	5000	4995	261
225	20240430	150300	4221057895	5000	5000	5000	5000	30
226	20240430	150200	4220907895	4995	5000	5000	4995	118
227	20240430	150100	4220318480	5000	5000	5000	5000	2
228	20240430	150000	4220308480	5000	4995	5000	4990	213
229	20240430	145900	4219244580	4985	5000	5000	4985	3339
230	20240430	145800	4202586085	5000	5010	5010	5000	288
231	20240430	145700	4201145395	5010	5010	5010	5010	109
232	20240430	145600	4200599305	5010	4995	5010	4995	1308
233	20240430	145500	4194059115	4995	4995	5000	4990	7105
234	20240430	145400	4158569640	4990	4995	4995	4985	146
235	20240430	145300	4157840840	4990	5000	5000	4980	6887
236	20240430	145200	4123512510	4980	4990	4995	4980	26354
237	20240430	145100	3992143565	4990	4985	4990	4985	547
238	20240430	145000	3989416700	4985	4990	4990	4985	7612
239	20240430	144900	3951465845	4990	4990	4990	4990	384
240	20240430	144800	3949549685	4995	4990	4995	4990	1694
241	20240430	144700	3941091625	4990	4990	4990	4990	243
242	20240430	144600	3939879055	4990	4990	4995	4990	2437
243	20240430	144500	3927718395	4990	4990	4990	4990	826
244	20240430	144400	3923596655	4990	4990	4990	4990	933
245	20240430	144300	3918940985	4990	4990	4990	4990	1837
246	20240430	144200	3909774355	4985	4990	4990	4985	14303
247	20240430	144100	3838470030	4990	4995	4995	4985	9629
248	20240430	144000	3790464160	4990	4995	4995	4990	7506
249	20240430	143900	3752999840	4995	4995	4995	4995	355
250	20240430	143800	3751226615	4995	4995	4995	4995	310
251	20240430	143700	3749678165	5000	5000	5000	5000	564
252	20240430	143600	3746858165	5000	5000	5000	4995	266
253	20240430	143500	3745529165	4995	4995	5000	4995	813
254	20240430	143400	3741466725	4995	4995	4995	4990	2553
255	20240430	143300	3728717900	5000	5000	5000	5000	6419
256	20240430	143200	3696622900	5010	5010	5010	5010	1
257	20240430	143100	3696617890	5010	5000	5010	5000	488
258	20240430	143000	3694177310	5010	5010	5010	5010	150
259	20240430	142900	3693425810	5010	5020	5020	5010	127
260	20240430	142800	3692789530	5010	5000	5020	5000	1963
261	20240430	142700	3682955880	5000	5000	5000	5000	100
262	20240430	142600	3682455880	5000	5020	5020	5000	561
263	20240430	142500	3679649250	5020	5010	5020	5010	2832
264	20240430	142400	3665440900	5010	5010	5010	5010	370
265	20240430	142300	3663587200	5010	5000	5010	5000	3566
266	20240430	142200	3645721840	5000	5000	5010	4995	1548
267	20240430	142100	3637982805	5000	5000	5010	4995	389
268	20240430	142000	3636039295	5000	5000	5000	5000	404
269	20240430	141900	3634019295	5000	5000	5010	5000	1473
270	20240430	141800	3626641075	5000	5000	5000	5000	330
271	20240430	141700	3624991075	4995	4995	4995	4990	2041
272	20240430	141600	3614796785	4990	4990	4995	4990	161
273	20240430	141500	3613993365	4990	4990	4990	4990	800
274	20240430	141400	3610001365	4995	4990	4995	4990	3282
275	20240430	141300	3593619075	4990	4990	4995	4990	398
276	20240430	141200	3591632565	4990	4990	4995	4985	600
277	20240430	141100	3588639055	4990	4990	4990	4985	554
278	20240430	141000	3585874845	4990	4990	4990	4990	145
279	20240430	140900	3585151295	4990	4990	4990	4990	595
280	20240430	140800	3582182245	4990	4990	4990	4990	1199
281	20240430	140700	3576199235	4995	5000	5000	4995	550
282	20240430	140600	3573451980	4995	5000	5000	4995	130
283	20240430	140500	3572802480	5000	5000	5000	5000	1
284	20240430	140400	3572797480	5000	4995	5000	4995	316
285	20240430	140300	3571218480	4995	4995	4995	4995	228
286	20240430	140200	3570079620	4995	5000	5000	4995	1058
287	20240430	140100	3564791410	4995	4990	4995	4990	6552
288	20240430	140000	3532067930	4995	4990	4995	4990	738
289	20240430	135900	3528385200	4990	4990	4990	4990	2899
290	20240430	135800	3513919190	4990	4990	4990	4990	47
291	20240430	135700	3513684660	4990	4990	4990	4985	5647
292	20240430	135600	3485526265	4990	4990	4995	4990	528
293	20240430	135500	3482891380	4995	4990	4995	4990	493
294	20240430	135400	3480431045	4990	4990	4990	4990	20
295	20240430	135300	3480331245	4990	4990	4990	4990	119
296	20240430	135200	3479737435	4990	4990	4990	4990	473
297	20240430	135100	3477377165	4990	4995	4995	4990	103
298	20240430	135000	3476862685	4990	4995	4995	4990	1120
299	20240430	134900	3471273880	4990	4990	4990	4990	3783
300	20240430	134800	3452396710	4990	4990	4990	4990	1
301	20240430	134700	3452391720	4990	4990	4990	4990	1
302	20240430	134600	3452386730	4990	4990	4990	4990	2288
303	20240430	134500	3440969610	4985	4985	4990	4985	1551
304	20240430	134400	3433231620	4985	4990	4990	4985	1865
305	20240430	134300	3423925575	4990	4990	4990	4990	2183
306	20240430	134200	3413032405	4990	4990	4990	4990	856
307	20240430	134100	3408760965	4990	4990	4990	4990	1451
308	20240430	134000	3401520475	4990	4985	4990	4985	1411
309	20240430	133900	3394479735	4990	4990	4990	4990	219
310	20240430	133800	3393386925	4990	4990	4990	4985	2463
311	20240430	133700	3381106505	4990	4995	4995	4990	615
312	20240430	133600	3378036335	4995	4985	4995	4985	1805
313	20240430	133500	3369031280	4990	4990	4990	4985	378
314	20240430	133400	3367145820	4990	4990	4990	4985	281
315	20240430	133300	3365743635	4990	4990	4990	4990	862
316	20240430	133200	3361442255	4995	4995	4995	4995	67
317	20240430	133100	3361107590	4985	4990	4990	4985	1488
318	20240430	133000	3353688900	4985	4995	4995	4985	18664
319	20240430	132900	3260549660	5000	5000	5000	5000	20
320	20240430	132800	3260449660	5000	4995	5000	4995	139
321	20240430	132700	3259755315	5000	5000	5000	4995	1643
322	20240430	132600	3251541890	5000	5000	5000	5000	5001
323	20240430	132500	3226536890	5010	5000	5020	5000	2404
324	20240430	132400	3214496830	5010	5000	5010	5000	1085
325	20240430	132300	3209071820	5010	5010	5010	5010	0
326	20240430	132200	3209071820	5010	5010	5010	5010	1115
327	20240430	132100	3203485670	5010	5010	5010	5010	32
328	20240430	132000	3203325350	5010	5010	5010	5000	478
329	20240430	131900	3200935080	5010	5010	5010	5010	703
330	20240430	131800	3197413050	5000	5000	5000	5000	0
331	20240430	131700	3197413050	5000	5000	5000	5000	160
332	20240430	131600	3196613050	5000	5000	5000	5000	652
333	20240430	131500	3193353050	5010	5010	5010	5010	25
334	20240430	131400	3193227800	5010	5010	5010	5010	11
335	20240430	131300	3193172690	5000	5010	5010	5000	2
336	20240430	131200	3193162680	5010	5010	5010	5010	6
337	20240430	131100	3193132620	4995	5010	5010	4995	84
338	20240430	131000	3192711990	5010	5000	5010	4995	3211
339	20240430	130900	3176666205	5010	5000	5010	5000	1248
340	20240430	130800	3170426105	5000	5010	5010	5000	2970
341	20240430	130700	3155568405	5010	5010	5010	5010	10
342	20240430	130600	3155518305	5010	5010	5010	5010	1058
343	20240430	130500	3150217725	5010	5010	5010	5010	22
344	20240430	130400	3150107505	5000	5000	5000	5000	5947
345	20240430	130300	3120372505	5000	5000	5000	4995	343
346	20240430	130200	3118657515	5000	5000	5000	5000	123
347	20240430	130100	3118042515	5000	5000	5000	5000	4
348	20240430	130000	3118022515	5000	4995	5000	4995	4120
349	20240430	125900	3097443105	4995	4995	4995	4995	250
350	20240430	125800	3096194355	4995	5000	5000	4995	562
351	20240430	125700	3093386910	5000	4995	5000	4995	39
352	20240430	125600	3093192010	4995	4995	4995	4990	1908
353	20240430	125500	3083666155	4995	4995	4995	4995	5727
354	20240430	125400	3055059790	4990	4990	4995	4990	581
355	20240430	125300	3052160395	4990	4990	4995	4990	2325
356	20240430	125200	3040549670	4990	4990	4990	4990	110
357	20240430	125100	3040000770	4990	4990	4990	4990	9069
358	20240430	125000	2994746460	4990	4995	4995	4990	4597
359	20240430	124900	2971790315	5000	4995	5000	4995	2732
360	20240430	124800	2958143310	4995	4995	4995	4995	2000
361	20240430	124700	2948153310	4995	4995	4995	4995	100
362	20240430	124600	2947653810	4995	4995	4995	4995	595
363	20240430	124500	2944681785	4995	4995	4995	4995	2
364	20240430	124400	2944671795	4995	4995	4995	4990	423
365	20240430	124300	2942560635	4995	4995	4995	4990	2072
366	20240430	124200	2932220955	4995	4995	4995	4995	4788
367	20240430	124100	2908304895	5000	5000	5000	5000	161
368	20240430	124000	2907499895	5000	5000	5000	5000	1
369	20240430	123900	2907494895	5000	5000	5000	5000	102
370	20240430	123800	2906984895	5000	4995	5000	4995	497
371	20240430	123700	2904501590	4995	4995	5000	4995	512
372	20240430	123600	2901943650	5000	4995	5000	4995	4064
373	20240430	123500	2881643650	5000	5000	5000	5000	147
374	20240430	123400	2880908650	5010	5010	5010	5010	1
375	20240430	123300	2880903640	5000	5010	5010	5000	6670
376	20240430	123200	2847553580	5010	5010	5010	5010	396
377	20240430	123100	2845569620	5010	5010	5010	5010	10
378	20240430	123000	2845519520	5010	5010	5010	5000	306
379	20240430	122900	2843986470	5010	5010	5020	5010	2234
380	20240430	122800	2832793430	5010	5010	5010	5000	2741
381	20240430	122700	2819077730	5010	5010	5010	5010	41
382	20240430	122600	2818872320	5020	5010	5020	5000	804
383	20240430	122500	2814846260	5000	5010	5010	5000	1235
384	20240430	122400	2808664400	5010	5010	5010	5010	501
385	20240430	122300	2806154390	5010	5010	5020	5010	378
386	20240430	122200	2804260600	5010	5010	5010	5010	608
387	20240430	122100	2801214520	5010	5010	5010	5010	511
388	20240430	122000	2798654410	5010	5010	5010	5010	72
389	20240430	121900	2798293690	5010	5010	5010	5010	1853
390	20240430	121800	2789010160	5010	5010	5010	5000	34
391	20240430	121700	2788839850	5010	5010	5010	5010	2065
392	20240430	121600	2778494200	5010	5010	5010	5010	24
393	20240430	121500	2778373960	5010	5010	5010	5010	0
394	20240430	121400	2778373960	5010	5010	5010	5000	1457
395	20240430	121300	2771084890	5000	5010	5010	5000	879
396	20240430	121200	2766681120	5000	5010	5010	5000	362
397	20240430	121100	2764870100	5010	5010	5010	5010	575
398	20240430	121000	2761989350	5010	5010	5010	5010	1553
399	20240430	120900	2754208820	5010	5000	5010	5000	414
400	20240430	120800	2752138810	5000	5000	5000	5000	1611
401	20240430	120700	2744083810	4995	4995	5000	4995	720
402	20240430	120600	2740485600	5000	5000	5000	5000	29
403	20240430	120500	2740340600	4995	4995	4995	4995	150
404	20240430	120400	2739591350	4995	4995	5000	4985	1750
405	20240430	120300	2730863670	5000	4995	5000	4985	3063
406	20240430	120200	2715576425	4995	5000	5000	4990	2279
407	20240430	120100	2704203205	5000	4990	5000	4990	334
408	20240430	120000	2702535005	4990	4995	5000	4990	2779
409	20240430	115900	2688656180	4995	4995	4995	4995	419
410	20240430	115800	2686563275	4995	4995	4995	4995	100
411	20240430	115700	2686063775	4995	4995	4995	4990	2500
412	20240430	115600	2673579275	4995	4995	4995	4995	366
413	20240430	115500	2671751105	4995	4995	4995	4995	213
414	20240430	115400	2670687170	4990	4990	5000	4985	13218
415	20240430	115300	2604763020	4990	5000	5000	4990	9496
416	20240430	115200	2557356840	5000	4995	5000	4995	1475
417	20240430	115100	2549984665	5000	4995	5000	4995	267
418	20240430	115000	2548650935	4995	4995	5000	4995	2106
419	20240430	114900	2538131435	4995	4990	4995	4990	3210
420	20240430	114800	2522110445	4995	5010	5010	4990	50407
421	20240430	114700	2270156340	5010	5010	5020	5010	3515
422	20240430	114600	2252546180	5000	5010	5010	5000	13195
423	20240430	114500	2186554260	5020	5010	5020	5010	1649
424	20240430	114400	2178292550	5010	5010	5010	5010	1091
425	20240430	114300	2172826640	5010	5020	5020	5000	30571
426	20240430	114200	2019688010	5020	5010	5020	5010	721
427	20240430	114100	2016075230	5010	5010	5020	5010	3717
428	20240430	114000	1997453050	5010	5020	5030	5010	11041
429	20240430	113900	1942127290	5020	5020	5020	5010	1635
430	20240430	113800	1933923600	5020	5020	5030	5020	14520
431	20240430	113700	1861030710	5030	5030	5030	5020	4638
432	20240430	113600	1837746480	5030	5030	5030	5020	11414
433	20240430	113500	1780349110	5030	5040	5040	5030	55
434	20240430	113400	1780071960	5040	5040	5040	5030	1327
435	20240430	113300	1773396400	5040	5040	5040	5040	32
436	20240430	113200	1773235120	5040	5040	5040	5030	212
437	20240430	113100	1772168160	5040	5040	5040	5040	200
438	20240430	113000	1771160160	5040	5040	5040	5040	325
439	20240430	112900	1769522160	5040	5030	5040	5030	2399
440	20240430	112800	1757444720	5040	5040	5040	5040	38
441	20240430	112700	1757253200	5040	5040	5040	5040	1163
442	20240430	112600	1751391680	5040	5030	5040	5030	394
443	20240430	112500	1749406420	5030	5040	5040	5030	729
444	20240430	112400	1745733380	5030	5040	5040	5030	1100
445	20240430	112300	1740199380	5040	5040	5040	5040	1919
446	20240430	112200	1730527620	5040	5040	5040	5030	334
447	20240430	112100	1728844530	5040	5040	5040	5030	340
448	20240430	112000	1727132930	5040	5030	5040	5030	645
449	20240430	111900	1723887630	5040	5030	5040	5030	749
450	20240430	111800	1720117960	5040	5040	5040	5040	5781
451	20240430	111700	1690981720	5050	5050	5050	5050	37
452	20240430	111600	1690794870	5050	5050	5050	5050	56
453	20240430	111500	1690512070	5050	5040	5050	5040	837
454	20240430	111400	1686289650	5050	5040	5050	5040	1820
455	20240430	111300	1677114990	5040	5040	5040	5040	356
456	20240430	111200	1675320750	5040	5040	5040	5040	1346
457	20240430	111100	1668536910	5040	5040	5040	5030	448
458	20240430	111000	1666281120	5040	5040	5040	5030	247
459	20240430	110900	1665037240	5040	5030	5050	5030	1664
460	20240430	110800	1656661250	5030	5040	5040	5030	1363
461	20240430	110700	1649791740	5040	5050	5050	5030	5348
462	20240430	110600	1622836430	5060	5050	5060	5050	412
463	20240430	110500	1620755360	5050	5050	5050	5050	1008
464	20240430	110400	1615664960	5060	5060	5060	5060	100
465	20240430	110300	1615158960	5060	5060	5060	5060	50
466	20240430	110200	1614905960	5060	5040	5060	5040	277
467	20240430	110100	1613509580	5040	5050	5050	5040	265
468	20240430	110000	1612173330	5050	5050	5050	5050	88
469	20240430	105900	1611728930	5040	5050	5060	5040	14321
470	20240430	105800	1539550170	5050	5050	5050	5040	5896
471	20240430	105700	1509807180	5060	5060	5060	5050	6372
472	20240430	105600	1477625060	5060	5060	5060	5060	1002
473	20240430	105500	1472554940	5050	5060	5060	5050	7755
474	20240430	105400	1433391060	5060	5060	5060	5050	1428
475	20240430	105300	1426175350	5060	5060	5060	5060	301
476	20240430	105200	1424652290	5060	5060	5060	5060	2
477	20240430	105100	1424642170	5060	5060	5060	5050	470
478	20240430	105000	1422268400	5060	5060	5060	5060	469
479	20240430	104900	1419895260	5060	5060	5060	5060	1003
480	20240430	104800	1414820080	5050	5060	5060	5050	2752
481	20240430	104700	1400922360	5060	5060	5060	5060	1429
482	20240430	104600	1393691620	5060	5060	5060	5060	291
483	20240430	104500	1392219160	5050	5060	5060	5050	1866
484	20240430	104400	1382793040	5060	5060	5060	5060	2018
485	20240430	104300	1372581960	5060	5060	5060	5060	40
486	20240430	104200	1372379560	5070	5070	5070	5060	138
487	20240430	104100	1371680250	5070	5060	5070	5060	736
488	20240430	104000	1367955940	5060	5060	5070	5060	1123
489	20240430	103900	1362272110	5060	5070	5070	5060	2147
490	20240430	103800	1351397040	5070	5070	5070	5070	4
491	20240430	103700	1351376760	5070	5070	5070	5070	101
492	20240430	103600	1350864690	5070	5070	5070	5060	26
493	20240430	103500	1350733100	5070	5070	5070	5070	1
494	20240430	103400	1350728030	5060	5070	5070	5060	653
495	20240430	103300	1347422850	5070	5060	5070	5060	3648
496	20240430	103200	1328963450	5060	5070	5070	5060	80
497	20240430	103100	1328558460	5070	5070	5070	5070	43
498	20240430	103000	1328340450	5070	5070	5070	5060	47
499	20240430	102900	1328102260	5070	5070	5070	5070	1216
500	20240430	102800	1321937140	5080	5080	5080	5060	19
501	20240430	102700	1321840950	5080	5070	5080	5070	270
502	20240430	102600	1320469400	5060	5070	5070	5060	360
503	20240430	102500	1318646180	5060	5060	5060	5060	89
504	20240430	102400	1318195840	5060	5070	5070	5060	4571
505	20240430	102300	1295046370	5070	5060	5070	5060	58
506	20240430	102200	1294752710	5060	5060	5060	5060	358
507	20240430	102100	1292941230	5060	5060	5060	5060	461
508	20240430	102000	1290608570	5060	5070	5070	5060	5505
509	20240430	101900	1262714350	5070	5080	5080	5070	80
510	20240430	101800	1262308250	5080	5070	5080	5070	789
511	20240430	101700	1258307510	5070	5080	5080	5070	1400
512	20240430	101600	1251198530	5080	5080	5080	5080	52
513	20240430	101500	1250934370	5070	5070	5070	5070	1880
514	20240430	101400	1241402770	5070	5080	5080	5070	854
515	20240430	101300	1237070680	5080	5080	5090	5080	1974
516	20240430	101200	1227042750	5080	5080	5080	5070	1146
517	20240430	101100	1221221270	5070	5070	5070	5070	3096
518	20240430	101000	1205524550	5070	5070	5070	5070	189
519	20240430	100900	1204566320	5080	5090	5090	5080	264
520	20240430	100800	1203225010	5090	5090	5090	5070	428
521	20240430	100700	1201046570	5090	5080	5090	5080	1305
522	20240430	100600	1194412370	5080	5080	5080	5080	2027
523	20240430	100500	1184115210	5080	5080	5080	5080	12
524	20240430	100400	1184054250	5080	5070	5080	5070	6145
525	20240430	100300	1152840850	5070	5080	5080	5070	1512
526	20240430	100200	1145172960	5080	5070	5080	5050	1259
527	20240430	100100	1138793800	5070	5060	5070	5050	3700
528	20240430	100000	1120044850	5060	5060	5060	5060	736
529	20240430	095900	1116320690	5060	5060	5060	5060	2129
530	20240430	095800	1105547950	5050	5060	5060	5050	357
531	20240430	095700	1103743840	5050	5060	5060	5050	1544
532	20240430	095600	1095933360	5060	5070	5070	5050	689
533	20240430	095500	1092453640	5070	5070	5070	5050	395
534	20240430	095400	1090455400	5060	5070	5070	5060	3052
535	20240430	095300	1075012030	5070	5070	5070	5060	645
536	20240430	095200	1071748230	5070	5070	5070	5070	1034
537	20240430	095100	1066505850	5070	5070	5070	5060	1312
538	20240430	095000	1059854260	5070	5070	5070	5060	519
539	20240430	094900	1057223110	5070	5070	5070	5060	4227
540	20240430	094800	1035793220	5070	5070	5070	5070	101
541	20240430	094700	1035281150	5060	5050	5060	5050	3496
542	20240430	094600	1017600790	5050	5050	5050	5040	173
543	20240430	094500	1016727640	5050	5050	5050	5050	280
544	20240430	094400	1015313640	5050	5050	5050	5050	990
545	20240430	094300	1010314140	5040	5050	5060	5040	1430
546	20240430	094200	1003087620	5040	5050	5050	5040	1425
547	20240430	094100	995903870	5050	5050	5060	5040	1227
548	20240430	094000	989711960	5050	5060	5060	5050	586
549	20240430	093900	986750640	5040	5060	5060	5040	1954
550	20240430	093800	976871540	5060	5040	5060	5040	6025
551	20240430	093700	946497550	5050	5040	5050	5040	1505
552	20240430	093600	938912190	5050	5040	5050	5040	4207
553	20240430	093500	917708400	5050	5050	5050	5040	929
554	20240430	093400	913023620	5040	5040	5050	5040	3917
555	20240430	093300	893281820	5040	5050	5050	5040	5746
556	20240430	093200	864319660	5050	5050	5050	5040	4529
557	20240430	093100	841490230	5050	5050	5050	5040	884
558	20240430	093000	837034470	5050	5050	5050	5040	1420
559	20240430	092900	829866880	5050	5060	5060	5050	834
560	20240430	092800	825651860	5060	5060	5060	5060	8
561	20240430	092700	825611380	5060	5060	5070	5050	1716
562	20240430	092600	816936500	5070	5060	5070	5060	387
563	20240430	092500	814978250	5060	5070	5070	5060	240
564	20240430	092400	813761750	5070	5060	5070	5060	2311
565	20240430	092300	802067570	5060	5060	5060	5050	2318
566	20240430	092200	790354500	5060	5060	5060	5050	290
567	20240430	092100	788887200	5060	5040	5060	5030	17146
568	20240430	092000	702407110	5040	5050	5050	5030	9039
569	20240430	091900	656855800	5050	5040	5050	5040	3049
570	20240430	091800	641488080	5050	5040	5050	5040	1812
571	20240430	091700	632354340	5050	5050	5060	5040	7781
572	20240430	091600	593075290	5050	5060	5070	5050	1485
573	20240430	091500	585561350	5040	5050	5060	5040	11222
574	20240430	091400	528959230	5050	5050	5050	5040	6714
575	20240430	091300	495093050	5050	5040	5050	5040	4958
576	20240430	091200	470099090	5040	5040	5050	5040	3210
577	20240430	091100	453919740	5040	5050	5050	5040	5549
578	20240430	091000	425948190	5050	5050	5050	5040	4604
579	20240430	090900	402738180	5040	5060	5060	5040	5614
580	20240430	090800	374388140	5060	5050	5060	5050	8722
581	20240430	090700	330341460	5060	5050	5060	5050	3307
582	20240430	090600	313635180	5050	5060	5060	5040	2297
583	20240430	090500	302042960	5060	5060	5070	5050	1795
584	20240430	090400	292972590	5040	5070	5080	5040	12175
585	20240430	090300	231357250	5080	5070	5090	5070	6480
586	20240430	090200	198484380	5080	5060	5080	5060	4619
587	20240430	090100	175070080	5050	5060	5070	5050	11429
588	20240430	090000	117246150	5060	5070	5080	5050	22067