KissMeData/002720/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	183800	677399450	4995	4995	4995	4995	1561
3	20240425	183700	677399450	4995	4995	4995	4995	0
4	20240425	183600	677399450	4995	4995	4995	4995	0
5	20240425	183500	677399450	4995	4995	4995	4995	0
6	20240425	183400	677399450	4995	4995	4995	4995	0
7	20240425	183300	677399450	4995	4995	4995	4995	0
8	20240425	183200	677399450	4995	4995	4995	4995	0
9	20240425	183100	677399450	4995	4995	4995	4995	0
10	20240425	183000	677399450	4995	4995	4995	4995	0
11	20240425	182900	677399450	4995	4995	4995	4995	0
12	20240425	182800	677399450	4995	4995	4995	4995	0
13	20240425	182700	677399450	4995	4995	4995	4995	0
14	20240425	182600	677399450	4995	4995	4995	4995	0
15	20240425	182500	677399450	4995	4995	4995	4995	0
16	20240425	182400	677399450	4995	4995	4995	4995	0
17	20240425	182300	677399450	4995	4995	4995	4995	0
18	20240425	182200	677399450	4995	4995	4995	4995	0
19	20240425	182100	677399450	4995	4995	4995	4995	0
20	20240425	182000	677399450	4995	4995	4995	4995	0
21	20240425	181900	677399450	4995	4995	4995	4995	0
22	20240425	181800	677399450	4995	4995	4995	4995	0
23	20240425	181700	677399450	4995	4995	4995	4995	0
24	20240425	181600	677399450	4995	4995	4995	4995	0
25	20240425	181500	677399450	4995	4995	4995	4995	0
26	20240425	181400	677399450	4995	4995	4995	4995	0
27	20240425	181300	677399450	4995	4995	4995	4995	0
28	20240425	181200	677399450	4995	4995	4995	4995	0
29	20240425	181100	677399450	4995	4995	4995	4995	0
30	20240425	181000	677399450	4995	4995	4995	4995	0
31	20240425	180900	677399450	4995	4995	4995	4995	0
32	20240425	180800	677399450	4995	4995	4995	4995	1561
33	20240425	180700	677399450	4995	4995	4995	4995	0
34	20240425	180600	677399450	4995	4995	4995	4995	0
35	20240425	180500	677399450	4995	4995	4995	4995	0
36	20240425	180400	677399450	4995	4995	4995	4995	0
37	20240425	180300	677399450	4995	4995	4995	4995	0
38	20240425	180200	677399450	4995	4995	4995	4995	0
39	20240425	180100	677399450	4995	4995	4995	4995	0
40	20240425	180000	677399450	4995	4995	4995	4995	0
41	20240425	175900	677399450	4995	4995	4995	4995	0
42	20240425	175800	677399450	4995	4995	4995	4995	0
43	20240425	175700	677399450	4995	4995	4995	4995	0
44	20240425	175600	677399450	4995	4995	4995	4995	0
45	20240425	175500	677399450	4995	4995	4995	4995	0
46	20240425	175400	677399450	4995	4995	4995	4995	0
47	20240425	175300	677399450	4995	4995	4995	4995	0
48	20240425	175200	677399450	4995	4995	4995	4995	0
49	20240425	175100	677399450	4995	4995	4995	4995	0
50	20240425	175000	677399450	4995	4995	4995	4995	0
51	20240425	174900	677399450	4995	4995	4995	4995	0
52	20240425	174800	677399450	4995	4995	4995	4995	0
53	20240425	174700	677399450	4995	4995	4995	4995	0
54	20240425	174600	677399450	4995	4995	4995	4995	0
55	20240425	174500	677399450	4995	4995	4995	4995	0
56	20240425	174400	677399450	4995	4995	4995	4995	0
57	20240425	174300	677399450	4995	4995	4995	4995	0
58	20240425	174200	677399450	4995	4995	4995	4995	0
59	20240425	174100	677399450	4995	4995	4995	4995	0
60	20240425	174000	677399450	4995	4995	4995	4995	0
61	20240425	173900	677399450	4995	4995	4995	4995	0
62	20240425	173800	677399450	4995	4995	4995	4995	1561
63	20240425	173700	677399450	4995	4995	4995	4995	0
64	20240425	173600	677399450	4995	4995	4995	4995	0
65	20240425	173500	677399450	4995	4995	4995	4995	0
66	20240425	173400	677399450	4995	4995	4995	4995	0
67	20240425	173300	677399450	4995	4995	4995	4995	0
68	20240425	173200	677399450	4995	4995	4995	4995	0
69	20240425	173100	677399450	4995	4995	4995	4995	0
70	20240425	173000	677399450	4995	4995	4995	4995	0
71	20240425	172900	677399450	4995	4995	4995	4995	0
72	20240425	172800	677399450	4995	4995	4995	4995	0
73	20240425	172700	677399450	4995	4995	4995	4995	0
74	20240425	172600	677399450	4995	4995	4995	4995	0
75	20240425	172500	677399450	4995	4995	4995	4995	0
76	20240425	172400	677399450	4995	4995	4995	4995	0
77	20240425	172300	677399450	4995	4995	4995	4995	0
78	20240425	172200	677399450	4995	4995	4995	4995	0
79	20240425	172100	677399450	4995	4995	4995	4995	0
80	20240425	172000	677399450	4995	4995	4995	4995	0
81	20240425	171900	677399450	4995	4995	4995	4995	0
82	20240425	171800	677399450	4995	4995	4995	4995	0
83	20240425	171700	677399450	4995	4995	4995	4995	0
84	20240425	171600	677399450	4995	4995	4995	4995	0
85	20240425	171500	677399450	4995	4995	4995	4995	0
86	20240425	171400	677399450	4995	4995	4995	4995	0
87	20240425	171300	677399450	4995	4995	4995	4995	0
88	20240425	171200	677399450	4995	4995	4995	4995	0
89	20240425	171100	677399450	4995	4995	4995	4995	0
90	20240425	171000	677399450	4995	4995	4995	4995	0
91	20240425	170900	677399450	4995	4995	4995	4995	0
92	20240425	170800	677399450	4995	4995	4995	4995	1561
93	20240425	170700	677399450	4995	4995	4995	4995	0
94	20240425	170600	677399450	4995	4995	4995	4995	0
95	20240425	170500	677399450	4995	4995	4995	4995	0
96	20240425	170400	677399450	4995	4995	4995	4995	0
97	20240425	170300	677399450	4995	4995	4995	4995	0
98	20240425	170200	677399450	4995	4995	4995	4995	0
99	20240425	170100	677399450	4995	4995	4995	4995	0
100	20240425	170000	677399450	4995	4995	4995	4995	0
101	20240425	165900	677399450	4995	4995	4995	4995	0
102	20240425	165800	677399450	4995	4995	4995	4995	0
103	20240425	165700	677399450	4995	4995	4995	4995	0
104	20240425	165600	677399450	4995	4995	4995	4995	0
105	20240425	165500	677399450	4995	4995	4995	4995	0
106	20240425	165400	677399450	4995	4995	4995	4995	0
107	20240425	165300	677399450	4995	4995	4995	4995	0
108	20240425	165200	677399450	4995	4995	4995	4995	0
109	20240425	165100	677399450	4995	4995	4995	4995	0
110	20240425	165000	677399450	4995	4995	4995	4995	0
111	20240425	164900	677399450	4995	4995	4995	4995	0
112	20240425	164800	677399450	4995	4995	4995	4995	0
113	20240425	164700	677399450	4995	4995	4995	4995	0
114	20240425	164600	677399450	4995	4995	4995	4995	0
115	20240425	164500	677399450	4995	4995	4995	4995	0
116	20240425	164400	677399450	4995	4995	4995	4995	0
117	20240425	164300	677399450	4995	4995	4995	4995	0
118	20240425	164200	677399450	4995	4995	4995	4995	0
119	20240425	164100	677399450	4995	4995	4995	4995	0
120	20240425	164000	677399450	4995	4995	4995	4995	0
121	20240425	163900	677399450	4995	4995	4995	4995	0
122	20240425	163800	677399450	4995	4995	4995	4995	1561
123	20240425	163700	677399450	4995	4995	4995	4995	0
124	20240425	163600	677399450	4995	4995	4995	4995	0
125	20240425	163500	677399450	4995	4995	4995	4995	0
126	20240425	163400	677399450	4995	4995	4995	4995	0
127	20240425	163300	677399450	4995	4995	4995	4995	0
128	20240425	163200	677399450	4995	4995	4995	4995	0
129	20240425	163100	677399450	4995	4995	4995	4995	0
130	20240425	163000	677399450	4995	4995	4995	4995	0
131	20240425	162900	677399450	4995	4995	4995	4995	0
132	20240425	162800	677399450	4995	4995	4995	4995	0
133	20240425	162700	677399450	4995	4995	4995	4995	0
134	20240425	162600	677399450	4995	4995	4995	4995	0
135	20240425	162500	677399450	4995	4995	4995	4995	0
136	20240425	162400	677399450	4995	4995	4995	4995	0
137	20240425	162300	677399450	4995	4995	4995	4995	0
138	20240425	162200	677399450	4995	4995	4995	4995	0
139	20240425	162100	677399450	4995	4995	4995	4995	0
140	20240425	162000	677399450	4995	4995	4995	4995	0
141	20240425	161900	677399450	4995	4995	4995	4995	0
142	20240425	161800	677399450	4995	4995	4995	4995	0
143	20240425	161700	677399450	4995	4995	4995	4995	0
144	20240425	161600	677399450	4995	4995	4995	4995	0
145	20240425	161500	677399450	4995	4995	4995	4995	0
146	20240425	161400	677399450	4995	4995	4995	4995	0
147	20240425	161300	677399450	4995	4995	4995	4995	0
148	20240425	161200	677399450	4995	4995	4995	4995	0
149	20240425	161100	677399450	4995	4995	4995	4995	0
150	20240425	161000	677399450	4995	4995	4995	4995	0
151	20240425	160900	677399450	4995	4995	4995	4995	0
152	20240425	160800	677399450	4995	4995	4995	4995	1561
153	20240425	160700	677399450	4995	4995	4995	4995	0
154	20240425	160600	677399450	4995	4995	4995	4995	0
155	20240425	160500	677399450	4995	4995	4995	4995	0
156	20240425	160400	677399450	4995	4995	4995	4995	0
157	20240425	160300	677399450	4995	4995	4995	4995	0
158	20240425	160200	677399450	4995	4995	4995	4995	0
159	20240425	160100	677399450	4995	4995	4995	4995	0
160	20240425	160000	677399450	4995	4995	4995	4995	0
161	20240425	155900	677399450	4995	4995	4995	4995	0
162	20240425	155800	677399450	4995	4995	4995	4995	0
163	20240425	155700	677399450	4995	4995	4995	4995	0
164	20240425	155600	677399450	4995	4995	4995	4995	0
165	20240425	155500	677399450	4995	4995	4995	4995	0
166	20240425	155400	677399450	4995	4995	4995	4995	0
167	20240425	155300	677399450	4995	4995	4995	4995	0
168	20240425	155200	677399450	4995	4995	4995	4995	0
169	20240425	155100	677399450	4995	4995	4995	4995	0
170	20240425	155000	677399450	4995	4995	4995	4995	0
171	20240425	154900	677399450	4995	4995	4995	4995	0
172	20240425	154800	677399450	4995	4995	4995	4995	0
173	20240425	154700	677399450	4995	4995	4995	4995	0
174	20240425	154600	677399450	4995	4995	4995	4995	0
175	20240425	154500	677399450	4995	4995	4995	4995	0
176	20240425	154400	677399450	4995	4995	4995	4995	0
177	20240425	154300	677399450	4995	4995	4995	4995	0
178	20240425	154200	677399450	4995	4995	4995	4995	0
179	20240425	154100	677399450	4995	4995	4995	4995	0
180	20240425	154000	677399450	4995	4995	4995	4995	0
181	20240425	153900	677399450	4995	4995	4995	4995	0
182	20240425	153800	677399450	4995	4995	4995	4995	1561
183	20240425	153700	677399450	4995	4995	4995	4995	0
184	20240425	153600	677399450	4995	4995	4995	4995	0
185	20240425	153500	677399450	4995	4995	4995	4995	0
186	20240425	153400	677399450	4995	4995	4995	4995	0
187	20240425	153300	677399450	4995	4995	4995	4995	0
188	20240425	153200	677399450	4995	4995	4995	4995	0
189	20240425	153100	677399450	4995	4995	4995	4995	0
190	20240425	153000	677399450	4995	4995	4995	4995	1561
191	20240425	152900	669602255	4995	4995	4995	4995	0
192	20240425	152800	669602255	4995	4995	4995	4995	0
193	20240425	152700	669602255	4995	4995	4995	4995	0
194	20240425	152600	669602255	4995	4995	4995	4995	0
195	20240425	152500	669602255	4995	4995	4995	4995	0
196	20240425	152400	669602255	4995	4995	4995	4995	0
197	20240425	152300	669602255	4995	4995	4995	4995	0
198	20240425	152200	669602255	4995	4995	4995	4995	0
199	20240425	152100	669602255	4995	4995	4995	4995	0
200	20240425	152000	669602255	4995	4995	4995	4995	0
201	20240425	151900	669602255	4995	4990	4995	4990	195
202	20240425	151800	668628730	4995	4990	4995	4990	11
203	20240425	151700	668573790	4990	4990	4990	4990	0
204	20240425	151600	668573790	4990	4990	4990	4990	74
205	20240425	151500	668204530	4985	4985	4985	4985	948
206	20240425	151400	663478750	4985	4985	4985	4985	991
207	20240425	151300	658538615	4990	4990	4990	4990	51
208	20240425	151200	658284125	4990	4990	4990	4990	1198
209	20240425	151100	652306105	4995	4995	4995	4995	144
210	20240425	151000	651586825	5000	5000	5000	5000	0
211	20240425	150900	651586825	5000	5000	5000	5000	0
212	20240425	150800	651586825	5000	4990	5000	4990	142
213	20240425	150700	650878025	4995	4995	4995	4995	6
214	20240425	150600	650848055	4995	4990	4995	4990	104
215	20240425	150500	650329075	4995	4995	4995	4995	10
216	20240425	150400	650279125	4995	4995	4995	4995	786
217	20240425	150300	646353055	4995	5000	5000	4995	1089
218	20240425	150200	640913415	5000	5000	5000	5000	5
219	20240425	150100	640888415	5000	5000	5000	5000	5
220	20240425	150000	640863415	5000	4995	5000	4990	1727
221	20240425	145900	632237030	5000	5000	5000	5000	5
222	20240425	145800	632212030	4995	5000	5000	4995	8
223	20240425	145700	632172060	5000	5000	5000	5000	3
224	20240425	145600	632157060	5000	5000	5000	5000	190
225	20240425	145500	631207060	5000	5000	5000	5000	50
226	20240425	145400	630957060	5000	5000	5000	5000	99
227	20240425	145300	630462060	5000	5010	5010	5000	101
228	20240425	145200	629956060	5000	5000	5000	5000	1135
229	20240425	145100	624281060	5010	5010	5010	5010	10
230	20240425	145000	624230960	5000	5000	5000	5000	278
231	20240425	144900	622840960	5010	5010	5010	5010	2
232	20240425	144800	622830940	5020	5020	5020	5020	0
233	20240425	144700	622830940	5020	5020	5020	5020	0
234	20240425	144600	622830940	5020	5020	5020	5020	0
235	20240425	144500	622830940	5020	5020	5020	5020	0
236	20240425	144400	622830940	5020	5020	5020	5020	60
237	20240425	144300	622529740	5000	5000	5000	5000	0
238	20240425	144200	622529740	5000	5000	5000	5000	1
239	20240425	144100	622524740	5020	5020	5020	5020	0
240	20240425	144000	622524740	5020	5020	5020	5020	0
241	20240425	143900	622524740	5020	5020	5020	5020	0
242	20240425	143800	622524740	5020	5020	5020	5020	0
243	20240425	143700	622524740	5020	5020	5020	5020	0
244	20240425	143600	622524740	5020	5000	5020	5000	58
245	20240425	143500	622234710	5000	5000	5000	5000	0
246	20240425	143400	622234710	5000	5000	5000	5000	224
247	20240425	143300	621114710	5000	5000	5000	5000	0
248	20240425	143200	621114710	5000	5000	5000	5000	2766
249	20240425	143100	607284710	5020	5010	5020	5010	15
250	20240425	143000	607209420	5010	5010	5010	5010	0
251	20240425	142900	607209420	5010	5010	5010	5010	0
252	20240425	142800	607209420	5010	5010	5010	5010	0
253	20240425	142700	607209420	5010	5010	5010	5010	10
254	20240425	142600	607159320	5010	5010	5010	5010	54
255	20240425	142500	606888780	5010	5010	5010	5010	333
256	20240425	142400	605220450	5010	5010	5010	5010	3
257	20240425	142300	605205420	5010	5010	5010	5010	4183
258	20240425	142200	584248590	5010	5010	5010	5010	0
259	20240425	142100	584248590	5010	5010	5010	5010	0
260	20240425	142000	584248590	5010	5010	5010	5010	0
261	20240425	141900	584248590	5010	5010	5010	5010	0
262	20240425	141800	584248590	5010	5010	5010	5010	0
263	20240425	141700	584248590	5010	5010	5010	5010	1
264	20240425	141600	584243580	5020	5020	5020	5020	0
265	20240425	141500	584243580	5020	5020	5020	5020	0
266	20240425	141400	584243580	5020	5020	5020	5020	0
267	20240425	141300	584243580	5020	5020	5020	5020	0
268	20240425	141200	584243580	5020	5020	5020	5020	0
269	20240425	141100	584243580	5020	5020	5020	5020	0
270	20240425	141000	584243580	5020	5020	5020	5020	0
271	20240425	140900	584243580	5020	5020	5020	5020	0
272	20240425	140800	584243580	5020	5020	5020	5020	0
273	20240425	140700	584243580	5020	5020	5020	5020	0
274	20240425	140600	584243580	5020	5010	5020	5010	501
275	20240425	140500	581733560	5020	5020	5020	5020	0
276	20240425	140400	581733560	5020	5020	5020	5020	0
277	20240425	140300	581733560	5020	5020	5020	5020	50
278	20240425	140200	581482560	5010	5010	5010	5010	806
279	20240425	140100	577444500	5020	5020	5020	5020	0
280	20240425	140000	577444500	5020	5020	5020	5020	780
281	20240425	135900	573528900	5030	5030	5030	5030	0
282	20240425	135800	573528900	5030	5030	5030	5030	0
283	20240425	135700	573528900	5030	5030	5030	5030	301
284	20240425	135600	572014870	5030	5030	5030	5030	0
285	20240425	135500	572014870	5030	5030	5030	5030	0
286	20240425	135400	572014870	5030	5030	5030	5030	493
287	20240425	135300	569535080	5030	5030	5030	5030	8
288	20240425	135200	569494840	5030	5030	5030	5030	0
289	20240425	135100	569494840	5030	5020	5040	5020	470
290	20240425	135000	567127280	5030	5030	5030	5030	100
291	20240425	134900	566624280	5020	5020	5020	5020	0
292	20240425	134800	566624280	5020	5020	5020	5020	0
293	20240425	134700	566624280	5020	5020	5020	5020	900
294	20240425	134600	562106280	5020	5020	5020	5020	560
295	20240425	134500	559295080	5020	5020	5020	5020	0
296	20240425	134400	559295080	5020	5020	5020	5020	132
297	20240425	134300	558632440	5030	5030	5030	5030	31
298	20240425	134200	558476510	5030	5030	5030	5030	2
299	20240425	134100	558466450	5030	5030	5030	5030	0
300	20240425	134000	558466450	5030	5030	5030	5030	43
301	20240425	133900	558250160	5030	5030	5030	5030	1
302	20240425	133800	558245130	5020	5020	5020	5020	50
303	20240425	133700	557994130	5030	5030	5030	5030	0
304	20240425	133600	557994130	5030	5020	5030	5020	295
305	20240425	133500	556513220	5020	5020	5020	5020	0
306	20240425	133400	556513220	5020	5020	5020	5020	100
307	20240425	133300	556011220	5030	5030	5030	5030	0
308	20240425	133200	556011220	5030	5030	5030	5030	410
309	20240425	133100	553948920	5040	5040	5040	5040	0
310	20240425	133000	553948920	5040	5040	5040	5040	10
311	20240425	132900	553898520	5040	5040	5040	5030	353
312	20240425	132800	552122900	5040	5040	5040	5040	871
313	20240425	132700	547733060	5040	5040	5040	5040	2
314	20240425	132600	547722980	5030	5030	5030	5030	69
315	20240425	132500	547375910	5030	5030	5030	5030	40
316	20240425	132400	547174710	5020	5020	5020	5020	100
317	20240425	132300	546672710	5020	5010	5020	5010	958
318	20240425	132200	541871760	5010	5010	5010	5010	26
319	20240425	132100	541741500	5020	5020	5020	5020	0
320	20240425	132000	541741500	5020	5020	5020	5020	10
321	20240425	131900	541691300	5010	5010	5010	5010	0
322	20240425	131800	541691300	5010	5010	5010	5010	0
323	20240425	131700	541691300	5010	5010	5010	5010	100
324	20240425	131600	541190300	5020	5020	5020	5020	0
325	20240425	131500	541190300	5020	5020	5020	5020	656
326	20240425	131400	537897180	5020	5020	5020	5020	0
327	20240425	131300	537897180	5020	5020	5020	5020	200
328	20240425	131200	536893180	5030	5030	5030	5030	0
329	20240425	131100	536893180	5030	5030	5030	5030	5
330	20240425	131000	536868030	5020	5020	5020	5020	0
331	20240425	130900	536868030	5020	5020	5020	5020	100
332	20240425	130800	536366030	5020	5020	5020	5020	0
333	20240425	130700	536366030	5020	5020	5020	5020	0
334	20240425	130600	536366030	5020	5020	5020	5020	4
335	20240425	130500	536345950	5030	5030	5030	5030	0
336	20240425	130400	536345950	5030	5030	5030	5030	2
337	20240425	130300	536335890	5030	5020	5030	5020	199
338	20240425	130200	535335910	5030	5030	5030	5030	994
339	20240425	130100	530336090	5030	5030	5030	5030	9
340	20240425	130000	530290820	5020	5020	5020	5020	0
341	20240425	125900	530290820	5020	5020	5020	5020	0
342	20240425	125800	530290820	5020	5020	5020	5020	0
343	20240425	125700	530290820	5020	5020	5020	5020	113
344	20240425	125600	529723560	5020	5020	5030	5020	415
345	20240425	125500	527639990	5010	5010	5010	5010	1
346	20240425	125400	527634980	5010	5010	5010	5010	20
347	20240425	125300	527534780	5010	5010	5010	5010	200
348	20240425	125200	526532780	5010	5010	5010	5010	0
349	20240425	125100	526532780	5010	5000	5010	5000	45
350	20240425	125000	526307770	5000	5010	5010	5000	8
351	20240425	124900	526267760	5020	5020	5020	5020	0
352	20240425	124800	526267760	5020	5020	5020	5020	0
353	20240425	124700	526267760	5020	5020	5020	5020	20
354	20240425	124600	526167360	5010	5000	5010	5000	82
355	20240425	124500	525756780	5010	5000	5010	5000	41
356	20240425	124400	525551770	5020	5020	5020	5020	0
357	20240425	124300	525551770	5020	5020	5020	5020	1
358	20240425	124200	525546750	5000	5010	5010	5000	494
359	20240425	124100	523072930	5010	5010	5010	5010	0
360	20240425	124000	523072930	5010	5010	5010	5000	94
361	20240425	123900	522602590	5000	5000	5000	5000	90
362	20240425	123800	522152590	5000	4995	5000	4995	4754
363	20240425	123700	498397145	5000	5000	5000	5000	0
364	20240425	123600	498397145	5000	4990	5000	4990	102
365	20240425	123500	497888025	5000	5000	5000	5000	0
366	20240425	123400	497888025	5000	4995	5000	4995	533
367	20240425	123300	495225090	5000	5000	5000	5000	163
368	20240425	123200	494410090	5000	4990	5000	4990	223
369	20240425	123100	493295920	4990	4990	4990	4985	242
370	20240425	123000	492089090	4985	4990	4990	4985	226
371	20240425	122900	490962105	4990	4990	4990	4990	202
372	20240425	122800	489954125	4990	4990	4990	4990	6
373	20240425	122700	489924185	4990	4990	4990	4990	307
374	20240425	122600	488392255	4990	4990	4990	4985	494
375	20240425	122500	485928105	4985	4985	4985	4985	0
376	20240425	122400	485928105	4985	4990	4990	4985	60
377	20240425	122300	485628985	4990	4990	4990	4990	13
378	20240425	122200	485564115	4990	4990	4990	4990	2581
379	20240425	122100	472684925	4995	4995	4995	4995	5684
380	20240425	122000	444293345	4995	4995	4995	4995	11
381	20240425	121900	444238400	5000	5000	5000	5000	0
382	20240425	121800	444238400	5000	5000	5000	5000	0
383	20240425	121700	444238400	5000	5000	5000	5000	0
384	20240425	121600	444238400	5000	5000	5000	5000	61
385	20240425	121500	443933400	5000	5000	5000	5000	0
386	20240425	121400	443933400	5000	5000	5000	5000	30
387	20240425	121300	443783400	5000	5000	5000	5000	0
388	20240425	121200	443783400	5000	5000	5000	5000	0
389	20240425	121100	443783400	5000	5000	5000	5000	0
390	20240425	121000	443783400	5000	5000	5000	5000	400
391	20240425	120900	441783400	4995	4995	4995	4995	1300
392	20240425	120800	435289900	4995	4995	4995	4995	254
393	20240425	120700	434021170	4995	5000	5000	4995	1464
394	20240425	120600	426706990	4995	4995	4995	4995	400
395	20240425	120500	424708990	4995	4995	4995	4995	2
396	20240425	120400	424699000	5000	5000	5000	5000	0
397	20240425	120300	424699000	5000	5000	5000	5000	793
398	20240425	120200	420734000	5000	5000	5000	5000	215
399	20240425	120100	419659000	5000	5000	5000	5000	2
400	20240425	120000	419649000	5000	5000	5000	5000	110
401	20240425	115900	419099000	4995	5000	5000	4995	290
402	20240425	115800	417649220	5000	5000	5000	5000	4
403	20240425	115700	417629220	5000	5000	5000	5000	0
404	20240425	115600	417629220	5000	5000	5000	5000	405
405	20240425	115500	415604220	5000	5000	5010	5000	27
406	20240425	115400	415469170	4995	4995	4995	4995	0
407	20240425	115300	415469170	4995	5000	5000	4995	5000
408	20240425	115200	390492645	5000	5000	5000	5000	1
409	20240425	115100	390487645	5000	5000	5000	5000	224
410	20240425	115000	389367645	5010	5010	5010	5010	2
411	20240425	114900	389357625	5000	5000	5000	5000	0
412	20240425	114800	389357625	5000	5000	5000	5000	0
413	20240425	114700	389357625	5000	5000	5000	5000	20
414	20240425	114600	389257625	4995	4995	4995	4995	0
415	20240425	114500	389257625	4995	4995	4995	4995	0
416	20240425	114400	389257625	4995	4995	4995	4995	0
417	20240425	114300	389257625	4995	4995	4995	4995	0
418	20240425	114200	389257625	4995	4995	4995	4995	0
419	20240425	114100	389257625	4995	4995	4995	4995	100
420	20240425	114000	388758125	4995	4995	4995	4995	0
421	20240425	113900	388758125	4995	5000	5000	4995	2400
422	20240425	113800	376760655	5000	5000	5000	5000	0
423	20240425	113700	376760655	5000	5000	5000	5000	800
424	20240425	113600	372760655	5000	5000	5000	5000	195
425	20240425	113500	371785655	5000	5000	5000	5000	20
426	20240425	113400	371685655	5000	5000	5000	5000	1
427	20240425	113300	371680655	5010	5010	5010	5010	0
428	20240425	113200	371680655	5010	5010	5010	5010	0
429	20240425	113100	371680655	5010	5010	5010	5010	0
430	20240425	113000	371680655	5010	5010	5010	5010	20
431	20240425	112900	371580455	5010	5010	5010	5010	1
432	20240425	112800	371575445	5000	5000	5000	5000	612
433	20240425	112700	368515445	5000	5000	5000	5000	0
434	20240425	112600	368515445	5000	5000	5000	5000	709
435	20240425	112500	364970445	5000	5000	5000	5000	0
436	20240425	112400	364970445	5000	5000	5000	5000	111
437	20240425	112300	364415445	5000	5000	5000	5000	159
438	20240425	112200	363620445	5000	4995	5000	4995	832
439	20240425	112100	359461945	5000	5000	5000	5000	12
440	20240425	112000	359401945	5000	5010	5010	5000	2435
441	20240425	111900	347226935	5000	5000	5000	5000	0
442	20240425	111800	347226935	5000	5000	5000	5000	0
443	20240425	111700	347226935	5000	5000	5000	5000	407
444	20240425	111600	345191935	4995	5000	5000	4995	1370
445	20240425	111500	338343785	5000	5000	5000	5000	0
446	20240425	111400	338343785	5000	5010	5010	5000	403
447	20240425	111300	336327785	5010	5010	5010	5010	0
448	20240425	111200	336327785	5010	5000	5010	5000	301
449	20240425	111100	334822775	5000	5000	5000	5000	1210
450	20240425	111000	328772775	5000	5000	5000	5000	0
451	20240425	110900	328772775	5000	5000	5000	5000	0
452	20240425	110800	328772775	5000	5010	5020	5000	1308
453	20240425	110700	322220135	5000	5020	5020	5000	1549
454	20240425	110600	314458455	5020	5020	5020	5020	0
455	20240425	110500	314458455	5020	5020	5020	5020	118
456	20240425	110400	313866095	5020	5020	5020	5020	0
457	20240425	110300	313866095	5020	5020	5020	5020	16
458	20240425	110200	313785775	5020	5020	5020	5020	563
459	20240425	110100	310959515	5020	5020	5020	5020	10
460	20240425	110000	310909315	5020	5020	5020	5020	2
461	20240425	105900	310899275	5010	5010	5010	5010	0
462	20240425	105800	310899275	5010	5010	5010	5010	0
463	20240425	105700	310899275	5010	5010	5010	5010	26
464	20240425	105600	310769015	5010	5010	5010	5010	155
465	20240425	105500	309992465	5010	5010	5010	5010	14
466	20240425	105400	309922325	5000	5000	5000	5000	1075
467	20240425	105300	304547325	5000	5000	5000	5000	720
468	20240425	105200	300947325	5010	5010	5010	5010	287
469	20240425	105100	299509455	5010	5010	5010	5010	0
470	20240425	105000	299509455	5010	5010	5010	5010	0
471	20240425	104900	299509455	5010	5020	5020	5010	53
472	20240425	104800	299243825	5010	5020	5020	5010	1111
473	20240425	104700	293673615	5020	5020	5020	5020	4
474	20240425	104600	293653535	5020	5010	5020	5010	339
475	20240425	104500	291955135	5010	5010	5010	5010	84
476	20240425	104400	291534295	5000	5000	5000	5000	4
477	20240425	104300	291514295	5010	5010	5010	5010	150
478	20240425	104200	290762795	5000	5000	5000	5000	101
479	20240425	104100	290257795	5010	5010	5010	5010	73
480	20240425	104000	289892065	5010	5010	5010	5010	28
481	20240425	103900	289751785	5010	5010	5010	5010	1184
482	20240425	103800	283819945	5010	5010	5010	5010	0
483	20240425	103700	283819945	5010	5010	5010	5010	600
484	20240425	103600	280813945	5010	5010	5010	5010	0
485	20240425	103500	280813945	5010	5010	5010	5010	188
486	20240425	103400	279872065	5020	5020	5020	5020	101
487	20240425	103300	279365045	5010	5010	5010	5010	102
488	20240425	103200	278854025	5010	5000	5010	5000	63
489	20240425	103100	278538415	5000	5010	5010	5000	269
490	20240425	103000	277191225	5010	5010	5010	5010	0
491	20240425	102900	277191225	5010	5010	5010	5010	92
492	20240425	102800	276730305	5010	5010	5010	5010	0
493	20240425	102700	276730305	5010	5010	5010	5010	0
494	20240425	102600	276730305	5010	5010	5010	5010	100
495	20240425	102500	276229305	5010	5010	5010	5010	6
496	20240425	102400	276199245	5000	5000	5000	5000	1700
497	20240425	102300	267699245	5000	5000	5000	5000	456
498	20240425	102200	265419245	5000	5000	5000	5000	50
499	20240425	102100	265169245	5000	5000	5000	5000	0
500	20240425	102000	265169245	5000	5000	5000	5000	587
501	20240425	101900	262234245	5000	5000	5000	5000	808
502	20240425	101800	258194245	5010	5010	5010	5000	928
503	20240425	101700	253554125	5000	5010	5010	5000	1451
504	20240425	101600	246296105	5010	5010	5010	5010	0
505	20240425	101500	246296105	5010	5010	5010	5010	139
506	20240425	101400	245599715	5000	5000	5000	5000	0
507	20240425	101300	245599715	5000	5000	5000	5000	92
508	20240425	101200	245139715	5000	5000	5000	5000	342
509	20240425	101100	243429715	5010	5010	5010	5010	1
510	20240425	101000	243424705	5010	5010	5010	5010	362
511	20240425	100900	241611085	5010	5010	5010	5010	236
512	20240425	100800	240428725	5010	5010	5010	5010	315
513	20240425	100700	238850575	5010	5010	5010	5010	0
514	20240425	100600	238850575	5010	5010	5010	5000	92
515	20240425	100500	238389765	5010	5010	5010	5010	202
516	20240425	100400	237377745	5010	5020	5020	5010	324
517	20240425	100300	235754495	5010	5010	5010	5010	15
518	20240425	100200	235679345	5010	5010	5010	5010	18
519	20240425	100100	235589165	5010	5010	5010	5010	55
520	20240425	100000	235313615	5010	5010	5010	5010	30
521	20240425	095900	235163315	5020	5000	5020	5000	897
522	20240425	095800	230676715	5000	5000	5000	5000	909
523	20240425	095700	226131715	5010	5010	5010	5010	233
524	20240425	095600	224964385	5010	5010	5010	5010	6
525	20240425	095500	224934325	5010	5010	5010	5010	0
526	20240425	095400	224934325	5010	5010	5010	5010	36
527	20240425	095300	224753965	5010	5010	5010	5010	100
528	20240425	095200	224252965	5010	5010	5010	5010	11
529	20240425	095100	224197855	5010	5010	5010	5010	100
530	20240425	095000	223696855	5010	5010	5010	5010	0
531	20240425	094900	223696855	5010	5010	5010	5010	0
532	20240425	094800	223696855	5010	5010	5010	5010	714
533	20240425	094700	220119715	5010	5010	5010	5010	520
534	20240425	094600	217514515	5010	5030	5030	5010	10
535	20240425	094500	217464395	5030	5030	5030	5030	11
536	20240425	094400	217409065	5000	5000	5000	5000	0
537	20240425	094300	217409065	5000	5020	5020	5000	201
538	20240425	094200	216401895	5020	5020	5020	5020	6
539	20240425	094100	216371775	5030	5030	5030	5030	2
540	20240425	094000	216361715	5010	5020	5030	5010	100
541	20240425	093900	215858745	5030	5020	5030	5020	115
542	20240425	093800	215281425	5010	5010	5010	5010	52
543	20240425	093700	215020905	5010	5010	5010	5010	0
544	20240425	093600	215020905	5010	5010	5010	5010	145
545	20240425	093500	214294455	5010	5010	5010	5010	0
546	20240425	093400	214294455	5010	5010	5010	5010	105
547	20240425	093300	213768405	5010	5010	5010	5010	400
548	20240425	093200	211764405	5010	5010	5010	5010	124
549	20240425	093100	211143165	5010	5010	5010	5010	1
550	20240425	093000	211138155	5020	5020	5020	5020	2
551	20240425	092900	211128115	5010	5010	5020	5010	41
552	20240425	092800	210922605	5010	5020	5020	5010	611
553	20240425	092700	207860975	5020	5010	5020	5010	121
554	20240425	092600	207254255	5020	5000	5020	5000	967
555	20240425	092500	202419155	5000	5000	5000	5000	64
556	20240425	092400	202099155	5000	5010	5010	5000	1131
557	20240425	092300	196440345	5010	5000	5010	5000	404
558	20240425	092200	194417295	5000	5000	5000	5000	2591
559	20240425	092100	181462295	5000	5000	5000	5000	248
560	20240425	092000	180222295	5010	5020	5020	5010	56
561	20240425	091900	179941725	5020	5020	5020	5020	70
562	20240425	091800	179590325	5030	5030	5030	5030	0
563	20240425	091700	179590325	5030	4990	5030	4990	2370
564	20240425	091600	167756255	4990	5000	5000	4990	2715
565	20240425	091500	154190845	5000	5000	5000	4995	524
566	20240425	091400	151571345	4995	5020	5030	4995	13259
567	20240425	091300	85212900	5020	5020	5020	5020	343
568	20240425	091200	83491040	5020	5020	5030	5020	1333
569	20240425	091100	76799320	5020	5030	5030	5010	2438
570	20240425	091000	64559860	5030	5030	5030	5030	334
571	20240425	090900	62879840	5040	5040	5040	5040	1000
572	20240425	090800	57839840	5030	5030	5030	5030	0
573	20240425	090700	57839840	5030	5050	5050	5030	355
574	20240425	090600	56054170	5020	5020	5020	5010	900
575	20240425	090500	51538170	5020	5030	5030	5020	3449
576	20240425	090400	34203610	5030	5050	5050	5030	165
577	20240425	090300	33372300	5050	5050	5050	5050	943
578	20240425	090200	28610150	5050	5050	5070	5050	305
579	20240425	090100	27069720	5080	5050	5080	5050	801
580	20240425	090000	23024460	5050	5090	5090	5050	4544