KissMeData/048870/min/candle-20240411.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240411	192000	629414650	2975	2975	2975	2975	2071
3	20240411	191900	629414650	2975	2975	2975	2975	0
4	20240411	191800	629414650	2975	2975	2975	2975	0
5	20240411	191700	629414650	2975	2975	2975	2975	0
6	20240411	191600	629414650	2975	2975	2975	2975	0
7	20240411	191500	629414650	2975	2975	2975	2975	0
8	20240411	191400	629414650	2975	2975	2975	2975	0
9	20240411	191300	629414650	2975	2975	2975	2975	0
10	20240411	191200	629414650	2975	2975	2975	2975	0
11	20240411	191100	629414650	2975	2975	2975	2975	0
12	20240411	191000	629414650	2975	2975	2975	2975	0
13	20240411	190900	629414650	2975	2975	2975	2975	0
14	20240411	190800	629414650	2975	2975	2975	2975	0
15	20240411	190700	629414650	2975	2975	2975	2975	0
16	20240411	190600	629414650	2975	2975	2975	2975	0
17	20240411	190500	629414650	2975	2975	2975	2975	0
18	20240411	190400	629414650	2975	2975	2975	2975	0
19	20240411	190300	629414650	2975	2975	2975	2975	0
20	20240411	190200	629414650	2975	2975	2975	2975	0
21	20240411	190100	629414650	2975	2975	2975	2975	0
22	20240411	190000	629414650	2975	2975	2975	2975	0
23	20240411	185900	629414650	2975	2975	2975	2975	0
24	20240411	185800	629414650	2975	2975	2975	2975	0
25	20240411	185700	629414650	2975	2975	2975	2975	0
26	20240411	185600	629414650	2975	2975	2975	2975	0
27	20240411	185500	629414650	2975	2975	2975	2975	0
28	20240411	185400	629414650	2975	2975	2975	2975	0
29	20240411	185300	629414650	2975	2975	2975	2975	0
30	20240411	185200	629414650	2975	2975	2975	2975	0
31	20240411	185100	629414650	2975	2975	2975	2975	0
32	20240411	185000	629414650	2975	2975	2975	2975	2071
33	20240411	184900	629414650	2975	2975	2975	2975	0
34	20240411	184800	629414650	2975	2975	2975	2975	0
35	20240411	184700	629414650	2975	2975	2975	2975	0
36	20240411	184600	629414650	2975	2975	2975	2975	0
37	20240411	184500	629414650	2975	2975	2975	2975	0
38	20240411	184400	629414650	2975	2975	2975	2975	0
39	20240411	184300	629414650	2975	2975	2975	2975	0
40	20240411	184200	629414650	2975	2975	2975	2975	0
41	20240411	184100	629414650	2975	2975	2975	2975	0
42	20240411	184000	629414650	2975	2975	2975	2975	0
43	20240411	183900	629414650	2975	2975	2975	2975	0
44	20240411	183800	629414650	2975	2975	2975	2975	0
45	20240411	183700	629414650	2975	2975	2975	2975	0
46	20240411	183600	629414650	2975	2975	2975	2975	0
47	20240411	183500	629414650	2975	2975	2975	2975	0
48	20240411	183400	629414650	2975	2975	2975	2975	0
49	20240411	183300	629414650	2975	2975	2975	2975	0
50	20240411	183200	629414650	2975	2975	2975	2975	0
51	20240411	183100	629414650	2975	2975	2975	2975	0
52	20240411	183000	629414650	2975	2975	2975	2975	0
53	20240411	182900	629414650	2975	2975	2975	2975	0
54	20240411	182800	629414650	2975	2975	2975	2975	0
55	20240411	182700	629414650	2975	2975	2975	2975	0
56	20240411	182600	629414650	2975	2975	2975	2975	0
57	20240411	182500	629414650	2975	2975	2975	2975	0
58	20240411	182400	629414650	2975	2975	2975	2975	0
59	20240411	182300	629414650	2975	2975	2975	2975	0
60	20240411	182200	629414650	2975	2975	2975	2975	0
61	20240411	182100	629414650	2975	2975	2975	2975	0
62	20240411	182000	629414650	2975	2975	2975	2975	2071
63	20240411	181900	629414650	2975	2975	2975	2975	0
64	20240411	181800	629414650	2975	2975	2975	2975	0
65	20240411	181700	629414650	2975	2975	2975	2975	0
66	20240411	181600	629414650	2975	2975	2975	2975	0
67	20240411	181500	629414650	2975	2975	2975	2975	0
68	20240411	181400	629414650	2975	2975	2975	2975	0
69	20240411	181300	629414650	2975	2975	2975	2975	0
70	20240411	181200	629414650	2975	2975	2975	2975	0
71	20240411	181100	629414650	2975	2975	2975	2975	0
72	20240411	181000	629414650	2975	2975	2975	2975	0
73	20240411	180900	629414650	2975	2975	2975	2975	0
74	20240411	180800	629414650	2975	2975	2975	2975	0
75	20240411	180700	629414650	2975	2975	2975	2975	0
76	20240411	180600	629414650	2975	2975	2975	2975	0
77	20240411	180500	629414650	2975	2975	2975	2975	0
78	20240411	180400	629414650	2975	2975	2975	2975	0
79	20240411	180300	629414650	2975	2975	2975	2975	0
80	20240411	180200	629414650	2975	2975	2975	2975	0
81	20240411	180100	629414650	2975	2975	2975	2975	0
82	20240411	180000	629414650	2975	2975	2975	2975	0
83	20240411	175900	629414650	2975	2975	2975	2975	0
84	20240411	175800	629414650	2975	2975	2975	2975	0
85	20240411	175700	629414650	2975	2975	2975	2975	0
86	20240411	175600	629414650	2975	2975	2975	2975	0
87	20240411	175500	629414650	2975	2975	2975	2975	0
88	20240411	175400	629414650	2975	2975	2975	2975	0
89	20240411	175300	629414650	2975	2975	2975	2975	0
90	20240411	175200	629414650	2975	2975	2975	2975	0
91	20240411	175100	629414650	2975	2975	2975	2975	0
92	20240411	175000	629414650	2975	2975	2975	2975	2071
93	20240411	174900	629414650	2975	2975	2975	2975	0
94	20240411	174800	629414650	2975	2975	2975	2975	0
95	20240411	174700	629414650	2975	2975	2975	2975	0
96	20240411	174600	629414650	2975	2975	2975	2975	0
97	20240411	174500	629414650	2975	2975	2975	2975	0
98	20240411	174400	629414650	2975	2975	2975	2975	0
99	20240411	174300	629414650	2975	2975	2975	2975	0
100	20240411	174200	629414650	2975	2975	2975	2975	0
101	20240411	174100	629414650	2975	2975	2975	2975	0
102	20240411	174000	629414650	2975	2975	2975	2975	0
103	20240411	173900	629414650	2975	2975	2975	2975	0
104	20240411	173800	629414650	2975	2975	2975	2975	0
105	20240411	173700	629414650	2975	2975	2975	2975	0
106	20240411	173600	629414650	2975	2975	2975	2975	0
107	20240411	173500	629414650	2975	2975	2975	2975	0
108	20240411	173400	629414650	2975	2975	2975	2975	0
109	20240411	173300	629414650	2975	2975	2975	2975	0
110	20240411	173200	629414650	2975	2975	2975	2975	0
111	20240411	173100	629414650	2975	2975	2975	2975	0
112	20240411	173000	629414650	2975	2975	2975	2975	0
113	20240411	172900	629414650	2975	2975	2975	2975	0
114	20240411	172800	629414650	2975	2975	2975	2975	0
115	20240411	172700	629414650	2975	2975	2975	2975	0
116	20240411	172600	629414650	2975	2975	2975	2975	0
117	20240411	172500	629414650	2975	2975	2975	2975	0
118	20240411	172400	629414650	2975	2975	2975	2975	0
119	20240411	172300	629414650	2975	2975	2975	2975	0
120	20240411	172200	629414650	2975	2975	2975	2975	0
121	20240411	172100	629414650	2975	2975	2975	2975	0
122	20240411	172000	629414650	2975	2975	2975	2975	2071
123	20240411	171900	629414650	2975	2975	2975	2975	0
124	20240411	171800	629414650	2975	2975	2975	2975	0
125	20240411	171700	629414650	2975	2975	2975	2975	0
126	20240411	171600	629414650	2975	2975	2975	2975	0
127	20240411	171500	629414650	2975	2975	2975	2975	0
128	20240411	171400	629414650	2975	2975	2975	2975	0
129	20240411	171300	629414650	2975	2975	2975	2975	0
130	20240411	171200	629414650	2975	2975	2975	2975	0
131	20240411	171100	629414650	2975	2975	2975	2975	0
132	20240411	171000	629414650	2975	2975	2975	2975	0
133	20240411	170900	629414650	2975	2975	2975	2975	0
134	20240411	170800	629414650	2975	2975	2975	2975	0
135	20240411	170700	629414650	2975	2975	2975	2975	0
136	20240411	170600	629414650	2975	2975	2975	2975	0
137	20240411	170500	629414650	2975	2975	2975	2975	0
138	20240411	170400	629414650	2975	2975	2975	2975	0
139	20240411	170300	629414650	2975	2975	2975	2975	0
140	20240411	170200	629414650	2975	2975	2975	2975	0
141	20240411	170100	629414650	2975	2975	2975	2975	0
142	20240411	170000	629414650	2975	2975	2975	2975	0
143	20240411	165900	629414650	2975	2975	2975	2975	0
144	20240411	165800	629414650	2975	2975	2975	2975	0
145	20240411	165700	629414650	2975	2975	2975	2975	0
146	20240411	165600	629414650	2975	2975	2975	2975	0
147	20240411	165500	629414650	2975	2975	2975	2975	0
148	20240411	165400	629414650	2975	2975	2975	2975	0
149	20240411	165300	629414650	2975	2975	2975	2975	0
150	20240411	165200	629414650	2975	2975	2975	2975	0
151	20240411	165100	629414650	2975	2975	2975	2975	0
152	20240411	165000	629414650	2975	2975	2975	2975	2071
153	20240411	164900	629414650	2975	2975	2975	2975	0
154	20240411	164800	629414650	2975	2975	2975	2975	0
155	20240411	164700	629414650	2975	2975	2975	2975	0
156	20240411	164600	629414650	2975	2975	2975	2975	0
157	20240411	164500	629414650	2975	2975	2975	2975	0
158	20240411	164400	629414650	2975	2975	2975	2975	0
159	20240411	164300	629414650	2975	2975	2975	2975	0
160	20240411	164200	629414650	2975	2975	2975	2975	0
161	20240411	164100	629414650	2975	2975	2975	2975	0
162	20240411	164000	629414650	2975	2975	2975	2975	0
163	20240411	163900	629414650	2975	2975	2975	2975	0
164	20240411	163800	629414650	2975	2975	2975	2975	0
165	20240411	163700	629414650	2975	2975	2975	2975	0
166	20240411	163600	629414650	2975	2975	2975	2975	0
167	20240411	163500	629414650	2975	2975	2975	2975	0
168	20240411	163400	629414650	2975	2975	2975	2975	0
169	20240411	163300	629414650	2975	2975	2975	2975	0
170	20240411	163200	629414650	2975	2975	2975	2975	0
171	20240411	163100	629414650	2975	2975	2975	2975	0
172	20240411	163000	629414650	2975	2975	2975	2975	0
173	20240411	162900	629414650	2975	2975	2975	2975	0
174	20240411	162800	629414650	2975	2975	2975	2975	0
175	20240411	162700	629414650	2975	2975	2975	2975	0
176	20240411	162600	629414650	2975	2975	2975	2975	0
177	20240411	162500	629414650	2975	2975	2975	2975	0
178	20240411	162400	629414650	2975	2975	2975	2975	0
179	20240411	162300	629414650	2975	2975	2975	2975	0
180	20240411	162200	629414650	2975	2975	2975	2975	0
181	20240411	162100	629414650	2975	2975	2975	2975	0
182	20240411	162000	629414650	2975	2975	2975	2975	2071
183	20240411	161900	629414650	2975	2975	2975	2975	0
184	20240411	161800	629414650	2975	2975	2975	2975	0
185	20240411	161700	629414650	2975	2975	2975	2975	0
186	20240411	161600	629414650	2975	2975	2975	2975	0
187	20240411	161500	629414650	2975	2975	2975	2975	0
188	20240411	161400	629414650	2975	2975	2975	2975	0
189	20240411	161300	629414650	2975	2975	2975	2975	0
190	20240411	161200	629414650	2975	2975	2975	2975	0
191	20240411	161100	629414650	2975	2975	2975	2975	0
192	20240411	161000	629414650	2975	2975	2975	2975	0
193	20240411	160900	629414650	2975	2975	2975	2975	0
194	20240411	160800	629414650	2975	2975	2975	2975	0
195	20240411	160700	629414650	2975	2975	2975	2975	0
196	20240411	160600	629414650	2975	2975	2975	2975	0
197	20240411	160500	629414650	2975	2975	2975	2975	0
198	20240411	160400	629414650	2975	2975	2975	2975	0
199	20240411	160300	629414650	2975	2975	2975	2975	0
200	20240411	160200	629414650	2975	2975	2975	2975	0
201	20240411	160100	629414650	2975	2975	2975	2975	0
202	20240411	160000	629414650	2975	2975	2975	2975	0
203	20240411	155900	629414650	2975	2975	2975	2975	0
204	20240411	155800	629414650	2975	2975	2975	2975	0
205	20240411	155700	629414650	2975	2975	2975	2975	0
206	20240411	155600	629414650	2975	2975	2975	2975	0
207	20240411	155500	629414650	2975	2975	2975	2975	0
208	20240411	155400	629414650	2975	2975	2975	2975	0
209	20240411	155300	629414650	2975	2975	2975	2975	0
210	20240411	155200	629414650	2975	2975	2975	2975	0
211	20240411	155100	629414650	2975	2975	2975	2975	0
212	20240411	155000	629414650	2975	2975	2975	2975	2071
213	20240411	154900	629414650	2975	2975	2975	2975	0
214	20240411	154800	629414650	2975	2975	2975	2975	0
215	20240411	154700	629414650	2975	2975	2975	2975	0
216	20240411	154600	629414650	2975	2975	2975	2975	0
217	20240411	154500	629414650	2975	2975	2975	2975	0
218	20240411	154400	629414650	2975	2975	2975	2975	0
219	20240411	154300	629414650	2975	2975	2975	2975	0
220	20240411	154200	629414650	2975	2975	2975	2975	0
221	20240411	154100	629414650	2975	2975	2975	2975	0
222	20240411	154000	629414650	2975	2975	2975	2975	0
223	20240411	153900	629414650	2975	2975	2975	2975	0
224	20240411	153800	629414650	2975	2975	2975	2975	0
225	20240411	153700	629414650	2975	2975	2975	2975	0
226	20240411	153600	629414650	2975	2975	2975	2975	0
227	20240411	153500	629414650	2975	2975	2975	2975	0
228	20240411	153400	629414650	2975	2975	2975	2975	0
229	20240411	153300	629414650	2975	2975	2975	2975	0
230	20240411	153200	629414650	2975	2975	2975	2975	0
231	20240411	153100	629414650	2975	2975	2975	2975	0
232	20240411	153000	629414650	2975	2975	2975	2975	2071
233	20240411	152900	623253425	2985	2985	2985	2985	0
234	20240411	152800	623253425	2985	2985	2985	2985	0
235	20240411	152700	623253425	2985	2985	2985	2985	0
236	20240411	152600	623253425	2985	2985	2985	2985	0
237	20240411	152500	623253425	2985	2985	2985	2985	0
238	20240411	152400	623253425	2985	2985	2985	2985	0
239	20240411	152300	623253425	2985	2985	2985	2985	0
240	20240411	152200	623253425	2985	2985	2985	2985	0
241	20240411	152100	623253425	2985	2985	2985	2985	0
242	20240411	152000	623253425	2985	2985	2985	2985	0
243	20240411	151900	623253425	2985	2980	2985	2980	89
244	20240411	151800	622988155	2975	2980	2980	2975	398
245	20240411	151700	621803405	2985	2985	2985	2985	0
246	20240411	151600	621803405	2985	2985	2985	2985	0
247	20240411	151500	621803405	2985	2985	2985	2985	340
248	20240411	151400	620788505	2985	2985	2985	2985	0
249	20240411	151300	620788505	2985	2980	2985	2980	305
250	20240411	151200	619878580	2985	2985	2985	2985	9
251	20240411	151100	619851715	2975	2975	2975	2975	0
252	20240411	151000	619851715	2975	2975	2975	2975	20
253	20240411	150900	619792215	2975	2980	2980	2975	100
254	20240411	150800	619494360	2985	2985	2985	2985	2
255	20240411	150700	619488390	2985	2985	2985	2985	0
256	20240411	150600	619488390	2985	2985	2985	2985	654
257	20240411	150500	617536200	2985	2985	2985	2985	0
258	20240411	150400	617536200	2985	2985	2985	2985	0
259	20240411	150300	617536200	2985	2985	2985	2985	17
260	20240411	150200	617485455	2985	2985	2985	2985	41
261	20240411	150100	617363070	2985	2985	2990	2985	65
262	20240411	150000	617169040	2985	2985	2985	2985	4
263	20240411	145900	617157100	2990	2990	2990	2985	90
264	20240411	145800	616888415	2970	2970	2970	2970	359
265	20240411	145700	615822185	2970	2990	2990	2970	57
266	20240411	145600	615652755	2970	2980	2980	2970	545
267	20240411	145500	614031700	2990	2980	2990	2980	250
268	20240411	145400	613286690	2990	2980	2990	2980	606
269	20240411	145300	611475750	2980	2980	2980	2980	1088
270	20240411	145200	608233510	2980	2980	2980	2980	0
271	20240411	145100	608233510	2980	2990	2990	2980	505
272	20240411	145000	606728470	2980	2990	2990	2980	7
273	20240411	144900	606707600	2980	2980	2980	2980	66
274	20240411	144800	606510920	2980	2980	2980	2980	0
275	20240411	144700	606510920	2980	2980	2980	2980	50
276	20240411	144600	606361920	2980	2980	2980	2980	184
277	20240411	144500	605813600	2980	2980	2980	2980	1
278	20240411	144400	605810620	2990	2990	2990	2990	0
279	20240411	144300	605810620	2990	2990	2990	2990	0
280	20240411	144200	605810620	2990	2985	2990	2985	10
281	20240411	144100	605780745	2985	2985	2985	2985	50
282	20240411	144000	605631495	2985	2985	2985	2985	0
283	20240411	143900	605631495	2985	2975	2985	2975	465
284	20240411	143800	604247740	2975	2975	2975	2975	3032
285	20240411	143700	595227540	2975	2975	2975	2975	150
286	20240411	143600	594781290	2980	2980	2980	2980	0
287	20240411	143500	594781290	2980	2980	2980	2980	0
288	20240411	143400	594781290	2980	2980	2980	2980	0
289	20240411	143300	594781290	2980	2980	2980	2980	0
290	20240411	143200	594781290	2980	2980	2980	2980	0
291	20240411	143100	594781290	2980	2980	2980	2980	150
292	20240411	143000	594334290	2985	2985	2985	2985	0
293	20240411	142900	594334290	2985	2985	2985	2985	0
294	20240411	142800	594334290	2985	2985	2985	2985	20
295	20240411	142700	594274590	2985	2985	2985	2985	0
296	20240411	142600	594274590	2985	2985	2985	2985	0
297	20240411	142500	594274590	2985	2985	2985	2985	0
298	20240411	142400	594274590	2985	2985	2985	2985	0
299	20240411	142300	594274590	2985	2985	2985	2985	0
300	20240411	142200	594274590	2985	2985	2985	2985	501
301	20240411	142100	592779105	2985	2985	2985	2985	0
302	20240411	142000	592779105	2985	2985	2985	2985	1
303	20240411	141900	592776120	2965	2975	2985	2965	6
304	20240411	141800	592758280	2975	2975	2975	2975	169
305	20240411	141700	592255505	2975	2975	2975	2975	0
306	20240411	141600	592255505	2975	2985	2985	2975	331
307	20240411	141500	591270770	2975	2970	2975	2965	1356
308	20240411	141400	587243525	2970	2970	2970	2970	0
309	20240411	141300	587243525	2970	2970	2970	2970	0
310	20240411	141200	587243525	2970	2970	2970	2970	1
311	20240411	141100	587240555	2975	2975	2975	2975	0
312	20240411	141000	587240555	2975	2975	2975	2975	2
313	20240411	140900	587234605	2985	2985	2985	2985	0
314	20240411	140800	587234605	2985	2985	2985	2985	0
315	20240411	140700	587234605	2985	2970	2985	2970	3
316	20240411	140600	587225680	2960	2960	2960	2960	0
317	20240411	140500	587225680	2960	2965	2965	2960	150
318	20240411	140400	586781675	2975	2975	2975	2975	0
319	20240411	140300	586781675	2975	2975	2975	2975	21
320	20240411	140200	586719200	2970	2980	2980	2960	8675
321	20240411	140100	560959555	2985	2985	2985	2985	1
322	20240411	140000	560956570	2980	2980	2980	2980	300
323	20240411	135900	560062570	2985	2985	2985	2985	10
324	20240411	135800	560032720	2985	2985	2985	2985	0
325	20240411	135700	560032720	2985	2985	2985	2985	0
326	20240411	135600	560032720	2985	2985	2985	2985	0
327	20240411	135500	560032720	2985	2985	2985	2985	1
328	20240411	135400	560029735	2980	2980	2980	2980	0
329	20240411	135300	560029735	2980	2980	2990	2980	851
330	20240411	135200	557493745	2980	2980	2980	2980	505
331	20240411	135100	555988845	2990	2990	2990	2990	0
332	20240411	135000	555988845	2990	2990	2990	2990	16
333	20240411	134900	555941005	2990	2990	2990	2990	0
334	20240411	134800	555941005	2990	2990	2990	2990	1
335	20240411	134700	555938015	2980	2975	2980	2975	10593
336	20240411	134600	524387195	2980	2980	2980	2980	0
337	20240411	134500	524387195	2980	2965	2980	2965	1264
338	20240411	134400	520639390	2955	2980	2980	2950	26370
339	20240411	134300	442626855	2985	2980	2985	2980	410
340	20240411	134200	441405025	2980	2975	2980	2975	734
341	20240411	134100	439220870	2975	2975	2975	2975	30
342	20240411	134000	439131620	2975	2975	2975	2975	5
343	20240411	133900	439116745	2970	2970	2970	2970	0
344	20240411	133800	439116745	2970	2970	2970	2970	0
345	20240411	133700	439116745	2970	2970	2970	2970	0
346	20240411	133600	439116745	2970	2990	2990	2970	1001
347	20240411	133500	436143755	2975	2975	2975	2975	11
348	20240411	133400	436111030	2990	2990	2990	2990	0
349	20240411	133300	436111030	2990	2990	2990	2990	5
350	20240411	133200	436096080	2990	2990	2990	2990	0
351	20240411	133100	436096080	2990	2990	2990	2990	0
352	20240411	133000	436096080	2990	2990	2990	2990	4
353	20240411	132900	436084120	2970	2970	2970	2970	695
354	20240411	132800	434019970	2990	2985	2990	2985	5
355	20240411	132700	434005035	2955	2970	2990	2955	601
356	20240411	132600	432226485	2970	2990	2990	2965	20585
357	20240411	132500	370984995	2980	2985	2990	2980	601
358	20240411	132400	369193505	2980	2980	2980	2980	300
359	20240411	132300	368299505	2990	2990	2990	2985	326
360	20240411	132200	367326265	2980	2980	2980	2980	200
361	20240411	132100	366730265	2980	2980	2980	2980	0
362	20240411	132000	366730265	2980	2980	2980	2980	1
363	20240411	131900	366727285	2980	2985	2985	2980	2043
364	20240411	131800	360631705	2985	2985	2985	2985	1
365	20240411	131700	360628720	2975	2975	2975	2975	333
366	20240411	131600	359638045	2980	2980	2980	2980	1015
367	20240411	131500	356613345	2985	2985	2985	2985	11
368	20240411	131400	356580510	2985	2985	2985	2985	0
369	20240411	131300	356580510	2985	2985	2985	2985	100
370	20240411	131200	356282010	2990	2990	2990	2990	0
371	20240411	131100	356282010	2990	2990	2990	2990	0
372	20240411	131000	356282010	2990	2990	2990	2990	0
373	20240411	130900	356282010	2990	2980	2990	2975	3598
374	20240411	130800	345576110	2990	2990	2990	2990	0
375	20240411	130700	345576110	2990	2990	2990	2990	0
376	20240411	130600	345576110	2990	2990	2990	2990	1
377	20240411	130500	345573120	2980	2990	2990	2980	2003
378	20240411	130400	339604150	2980	2980	2980	2980	0
379	20240411	130300	339604150	2980	2980	2980	2980	0
380	20240411	130200	339604150	2980	2980	2980	2980	0
381	20240411	130100	339604150	2980	2980	2980	2980	150
382	20240411	130000	339157150	2980	2980	2980	2980	2
383	20240411	125900	339151190	2975	2975	2975	2975	0
384	20240411	125800	339151190	2975	2980	2980	2975	567
385	20240411	125700	337462475	2980	2980	2980	2980	1000
386	20240411	125600	334482475	2985	2990	2990	2985	41
387	20240411	125500	334359890	2985	2985	2985	2985	30
388	20240411	125400	334270340	2985	2985	2985	2985	15
389	20240411	125300	334225565	2985	2985	2985	2985	0
390	20240411	125200	334225565	2985	2985	2985	2985	0
391	20240411	125100	334225565	2985	2985	2985	2985	0
392	20240411	125000	334225565	2985	2985	2985	2985	0
393	20240411	124900	334225565	2985	2985	2985	2985	0
394	20240411	124800	334225565	2985	2985	2985	2985	0
395	20240411	124700	334225565	2985	2985	2985	2985	0
396	20240411	124600	334225565	2985	2985	2985	2985	1
397	20240411	124500	334222580	2975	2975	2975	2975	0
398	20240411	124400	334222580	2975	2970	2975	2970	4454
399	20240411	124300	320979190	2970	2950	2970	2950	101
400	20240411	124200	320681220	2950	2955	2955	2950	183
401	20240411	124100	320141355	2960	2970	2975	2955	6652
402	20240411	124000	300477720	2970	2970	2970	2970	65
403	20240411	123900	300284670	2970	2970	2970	2970	30
404	20240411	123800	300195570	2970	2970	2970	2970	200
405	20240411	123700	299601570	2980	2980	2980	2980	0
406	20240411	123600	299601570	2980	2980	2980	2980	28
407	20240411	123500	299518130	2980	2980	2980	2980	50
408	20240411	123400	299369130	2980	2980	2980	2980	20
409	20240411	123300	299309530	2980	2980	2980	2980	134
410	20240411	123200	298910210	2980	2980	2980	2980	0
411	20240411	123100	298910210	2980	2980	2980	2980	1
412	20240411	123000	298907230	2965	2965	2965	2965	0
413	20240411	122900	298907230	2965	2960	2965	2960	1043
414	20240411	122800	295819500	2960	2960	2960	2960	0
415	20240411	122700	295819500	2960	2965	2965	2960	2000
416	20240411	122600	289899475	2970	2965	2970	2965	2200
417	20240411	122500	283367950	2965	2965	2965	2965	0
418	20240411	122400	283367950	2965	2965	2965	2965	108
419	20240411	122300	283047730	2970	2970	2970	2970	0
420	20240411	122200	283047730	2970	2970	2970	2970	0
421	20240411	122100	283047730	2970	2970	2970	2970	35
422	20240411	122000	282943780	2970	2970	2970	2965	1238
423	20240411	121900	279271920	2970	2970	2970	2970	200
424	20240411	121800	278677920	2975	2975	2975	2975	0
425	20240411	121700	278677920	2975	2975	2975	2975	0
426	20240411	121600	278677920	2975	2975	2975	2975	0
427	20240411	121500	278677920	2975	2975	2975	2975	13
428	20240411	121400	278639245	2975	2995	2995	2975	2544
429	20240411	121300	271065490	2995	2995	2995	2995	0
430	20240411	121200	271065490	2995	2995	2995	2995	0
431	20240411	121100	271065490	2995	2995	2995	2995	0
432	20240411	121000	271065490	2995	2995	2995	2995	0
433	20240411	120900	271065490	2995	2995	2995	2995	0
434	20240411	120800	271065490	2995	2995	2995	2995	0
435	20240411	120700	271065490	2995	2995	2995	2995	0
436	20240411	120600	271065490	2995	2975	2995	2975	1060
437	20240411	120500	267895490	2975	2975	2975	2975	0
438	20240411	120400	267895490	2975	2975	2975	2975	0
439	20240411	120300	267895490	2975	2975	2975	2975	200
440	20240411	120200	267300490	2975	2975	2975	2975	200
441	20240411	120100	266705490	2980	2980	2980	2980	5
442	20240411	120000	266690590	2970	2980	2980	2970	10000
443	20240411	115900	236947745	2980	2980	2980	2980	800
444	20240411	115800	234563745	2980	2985	2985	2980	1182
445	20240411	115700	231040385	2985	2985	2985	2985	400
446	20240411	115600	229846385	2990	2990	2990	2990	0
447	20240411	115500	229846385	2990	2990	2990	2990	3
448	20240411	115400	229837415	2985	2985	2985	2985	1552
449	20240411	115300	225204695	2990	2990	2990	2990	0
450	20240411	115200	225204695	2990	2990	2990	2990	310
451	20240411	115100	224277795	2990	2990	2990	2990	100
452	20240411	115000	223978795	2990	2990	2990	2990	318
453	20240411	114900	223027975	2995	2995	2995	2995	0
454	20240411	114800	223027975	2995	2995	2995	2995	20
455	20240411	114700	222968075	3000	3000	3000	3000	0
456	20240411	114600	222968075	3000	3000	3000	3000	0
457	20240411	114500	222968075	3000	3000	3000	3000	0
458	20240411	114400	222968075	3000	3000	3000	3000	0
459	20240411	114300	222968075	3000	3000	3000	3000	1
460	20240411	114200	222965075	3000	3000	3000	3000	0
461	20240411	114100	222965075	3000	3000	3000	3000	0
462	20240411	114000	222965075	3000	3000	3000	3000	0
463	20240411	113900	222965075	3000	3000	3000	3000	0
464	20240411	113800	222965075	3000	3000	3000	3000	0
465	20240411	113700	222965075	3000	3000	3000	3000	700
466	20240411	113600	220865075	2990	2990	2990	2990	0
467	20240411	113500	220865075	2990	2990	2990	2990	0
468	20240411	113400	220865075	2990	2990	2990	2990	0
469	20240411	113300	220865075	2990	2990	2990	2990	20
470	20240411	113200	220805275	3000	3000	3000	3000	0
471	20240411	113100	220805275	3000	3000	3000	3000	19
472	20240411	113000	220748275	2985	2985	2985	2985	0
473	20240411	112900	220748275	2985	2985	2985	2985	0
474	20240411	112800	220748275	2985	2985	2985	2985	0
475	20240411	112700	220748275	2985	2985	2985	2985	3
476	20240411	112600	220739320	2985	2985	2985	2985	0
477	20240411	112500	220739320	2985	2990	3000	2985	2685
478	20240411	112400	212721160	3000	3000	3000	3000	0
479	20240411	112300	212721160	3000	3000	3000	3000	0
480	20240411	112200	212721160	3000	3000	3000	3000	4
481	20240411	112100	212709160	2985	3000	3000	2985	151
482	20240411	112000	212258260	2985	2985	2985	2985	0
483	20240411	111900	212258260	2985	2985	2985	2985	0
484	20240411	111800	212258260	2985	2990	2990	2985	100
485	20240411	111700	211959740	3000	3000	3000	3000	0
486	20240411	111600	211959740	3000	3000	3000	3000	0
487	20240411	111500	211959740	3000	3000	3000	3000	0
488	20240411	111400	211959740	3000	2995	3000	2995	1000
489	20240411	111300	208961240	3000	3000	3000	3000	0
490	20240411	111200	208961240	3000	3000	3000	3000	0
491	20240411	111100	208961240	3000	3000	3000	3000	0
492	20240411	111000	208961240	3000	3000	3000	3000	0
493	20240411	110900	208961240	3000	3000	3000	3000	3
494	20240411	110800	208952240	2980	2980	2980	2980	0
495	20240411	110700	208952240	2980	2980	2980	2980	0
496	20240411	110600	208952240	2980	2980	2980	2980	1
497	20240411	110500	208949260	3000	2980	3000	2980	13
498	20240411	110400	208910280	3000	3000	3000	3000	0
499	20240411	110300	208910280	3000	3000	3000	3000	1
500	20240411	110200	208907280	2995	2995	2995	2995	3338
501	20240411	110100	198909970	2995	2995	2995	2995	0
502	20240411	110000	198909970	2995	2980	2995	2980	993
503	20240411	105900	195950710	2980	2980	2980	2980	1048
504	20240411	105800	192827670	2980	2980	2980	2980	0
505	20240411	105700	192827670	2980	2980	2980	2980	0
506	20240411	105600	192827670	2980	3000	3000	2980	51
507	20240411	105500	192675670	3000	3000	3000	3000	0
508	20240411	105400	192675670	3000	3000	3000	3000	0
509	20240411	105300	192675670	3000	3000	3000	3000	0
510	20240411	105200	192675670	3000	2995	3000	2995	20
511	20240411	105100	192615750	2980	2980	2980	2980	97
512	20240411	105000	192326690	2980	2980	2980	2980	0
513	20240411	104900	192326690	2980	2980	2980	2980	0
514	20240411	104800	192326690	2980	2990	2990	2980	2134
515	20240411	104700	185966945	2995	2995	2995	2995	0
516	20240411	104600	185966945	2995	2995	2995	2995	0
517	20240411	104500	185966945	2995	2995	2995	2995	0
518	20240411	104400	185966945	2995	2995	2995	2995	10
519	20240411	104300	185936995	2995	2995	2995	2995	2
520	20240411	104200	185931005	2995	2995	2995	2995	0
521	20240411	104100	185931005	2995	2995	2995	2995	0
522	20240411	104000	185931005	2995	2995	2995	2995	2
523	20240411	103900	185925015	2995	2995	2995	2995	20
524	20240411	103800	185865115	2995	2995	2995	2995	0
525	20240411	103700	185865115	2995	2995	2995	2995	0
526	20240411	103600	185865115	2995	2985	2995	2985	165
527	20240411	103500	185372550	2975	2980	2980	2975	286
528	20240411	103400	184521515	2995	2995	2995	2995	0
529	20240411	103300	184521515	2995	2995	2995	2995	0
530	20240411	103200	184521515	2995	2985	2995	2985	5
531	20240411	103100	184506560	2975	2975	2975	2975	1
532	20240411	103000	184503585	2985	2985	2985	2985	0
533	20240411	102900	184503585	2985	2985	2995	2985	5
534	20240411	102800	184488650	2975	2975	2975	2975	294
535	20240411	102700	183614000	2975	2975	2975	2975	30
536	20240411	102600	183524750	3000	3000	3000	3000	0
537	20240411	102500	183524750	3000	3000	3000	3000	0
538	20240411	102400	183524750	3000	3000	3000	3000	0
539	20240411	102300	183524750	3000	3000	3000	3000	1
540	20240411	102200	183521750	2980	2980	2980	2980	20
541	20240411	102100	183462150	2980	2980	2980	2980	0
542	20240411	102000	183462150	2980	2990	2990	2980	369
543	20240411	101900	182362520	2980	2980	2980	2980	131
544	20240411	101800	181972140	2985	2985	2985	2980	619
545	20240411	101700	180126985	3000	2985	3000	2985	443
546	20240411	101600	178804510	3000	3000	3000	3000	0
547	20240411	101500	178804510	3000	3000	3000	3000	0
548	20240411	101400	178804510	3000	3000	3000	3000	2
549	20240411	101300	178798510	3000	3000	3000	3000	36
550	20240411	101200	178690510	3000	3000	3000	3000	10
551	20240411	101100	178660510	3000	3000	3000	3000	0
552	20240411	101000	178660510	3000	3000	3000	3000	209
553	20240411	100900	178033510	3000	3000	3000	3000	6
554	20240411	100800	178015510	3000	3000	3000	3000	1
555	20240411	100700	178012510	3000	3000	3000	3000	0
556	20240411	100600	178012510	3000	3000	3000	3000	0
557	20240411	100500	178012510	3000	3000	3000	3000	0
558	20240411	100400	178012510	3000	2980	3000	2980	300
559	20240411	100300	177114390	2980	2980	2980	2980	5
560	20240411	100200	177099490	2980	2980	2980	2980	2
561	20240411	100100	177093530	2980	2980	2980	2980	1
562	20240411	100000	177090550	2990	2980	2990	2980	19
563	20240411	095900	177033820	2970	2970	2970	2970	200
564	20240411	095800	176439820	2980	2980	2980	2980	17
565	20240411	095700	176389160	2980	2980	2980	2980	11
566	20240411	095600	176356380	2980	2980	2980	2980	10
567	20240411	095500	176326580	2990	2990	2990	2990	0
568	20240411	095400	176326580	2990	2990	2990	2990	1
569	20240411	095300	176323590	2975	2975	2990	2975	652
570	20240411	095200	174383860	2975	2975	2975	2970	2273
571	20240411	095100	167629180	2975	2975	2975	2975	0
572	20240411	095000	167629180	2975	2975	2975	2975	0
573	20240411	094900	167629180	2975	2975	2975	2975	675
574	20240411	094800	165621055	2970	2970	2970	2970	151
575	20240411	094700	165172585	2970	2970	2970	2970	120
576	20240411	094600	164816185	2975	2975	2975	2975	20
577	20240411	094500	164756685	2975	2975	2975	2975	231
578	20240411	094400	164069460	2990	2990	2990	2990	0
579	20240411	094300	164069460	2990	2990	2990	2990	0
580	20240411	094200	164069460	2990	2990	2990	2990	26
581	20240411	094100	163991720	2985	2985	2985	2985	0
582	20240411	094000	163991720	2985	2970	2985	2960	4278
583	20240411	093900	151309335	2970	2985	2985	2970	4488
584	20240411	093800	137953325	2990	2985	2990	2985	52
585	20240411	093700	137797955	2990	3000	3000	2990	1733
586	20240411	093600	132615775	3005	3005	3005	3005	1
587	20240411	093500	132612770	3015	3015	3015	3015	1
588	20240411	093400	132609755	2995	3000	3000	2995	761
589	20240411	093300	130330230	2990	2990	2990	2990	124
590	20240411	093200	129959470	2980	2980	2980	2980	0
591	20240411	093100	129959470	2980	2985	2985	2980	4006
592	20240411	093000	118011255	3025	3025	3025	3025	6
593	20240411	092900	117993105	3025	2980	3025	2980	395
594	20240411	092800	116803630	3035	2985	3035	2985	337
595	20240411	092700	115797635	2985	2980	3050	2980	3562
596	20240411	092600	105117785	2975	2975	2975	2975	0
597	20240411	092500	105117785	2975	2965	2975	2965	1600
598	20240411	092400	100363785	2960	2950	2960	2950	811
599	20240411	092300	97964325	2955	2955	2955	2955	0
600	20240411	092200	97964325	2955	2955	2955	2955	0
601	20240411	092100	97964325	2955	2955	2955	2955	1
602	20240411	092000	97961370	2960	2950	2960	2950	311
603	20240411	091900	97043810	2960	2955	2960	2940	10546
604	20240411	091800	65979880	2950	2950	2950	2950	1495
605	20240411	091700	61569630	2950	2955	2960	2950	299
606	20240411	091600	60685830	2960	2960	2960	2950	6235
607	20240411	091500	42248340	2960	2965	2965	2960	803
608	20240411	091400	39869380	2965	2970	2970	2965	1758
609	20240411	091300	34656605	2970	2970	2970	2970	170
610	20240411	091200	34151705	2965	2970	2970	2960	728
611	20240411	091100	31992315	2970	2970	2980	2970	418
612	20240411	091000	30750835	2970	2970	2970	2970	391
613	20240411	090900	29589565	2970	2970	2970	2970	1040
614	20240411	090800	26500765	2960	2965	2965	2960	822
615	20240411	090700	24064395	2965	2965	2965	2965	772
616	20240411	090600	21775415	2970	2985	3000	2970	2562
617	20240411	090500	14149085	2990	2990	2990	2990	652
618	20240411	090400	12199605	2990	2990	2990	2990	0
619	20240411	090300	12199605	2990	2990	2990	2990	669
620	20240411	090200	10199295	2975	2980	2980	2975	1200
621	20240411	090100	6623465	2980	2990	2990	2980	883
622	20240411	090000	3989620	2990	3000	3000	2990	1333