KissMeData/002900/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	183700	999577095	4985	4985	4985	4985	4360
3	20240408	183600	999577095	4985	4985	4985	4985	0
4	20240408	183500	999577095	4985	4985	4985	4985	0
5	20240408	183400	999577095	4985	4985	4985	4985	0
6	20240408	183300	999577095	4985	4985	4985	4985	0
7	20240408	183200	999577095	4985	4985	4985	4985	0
8	20240408	183100	999577095	4985	4985	4985	4985	0
9	20240408	183000	999577095	4985	4985	4985	4985	0
10	20240408	182900	999577095	4985	4985	4985	4985	0
11	20240408	182800	999577095	4985	4985	4985	4985	0
12	20240408	182700	999577095	4985	4985	4985	4985	0
13	20240408	182600	999577095	4985	4985	4985	4985	0
14	20240408	182500	999577095	4985	4985	4985	4985	0
15	20240408	182400	999577095	4985	4985	4985	4985	0
16	20240408	182300	999577095	4985	4985	4985	4985	0
17	20240408	182200	999577095	4985	4985	4985	4985	0
18	20240408	182100	999577095	4985	4985	4985	4985	0
19	20240408	182000	999577095	4985	4985	4985	4985	0
20	20240408	181900	999577095	4985	4985	4985	4985	0
21	20240408	181800	999577095	4985	4985	4985	4985	0
22	20240408	181700	999577095	4985	4985	4985	4985	0
23	20240408	181600	999577095	4985	4985	4985	4985	0
24	20240408	181500	999577095	4985	4985	4985	4985	0
25	20240408	181400	999577095	4985	4985	4985	4985	0
26	20240408	181300	999577095	4985	4985	4985	4985	0
27	20240408	181200	999577095	4985	4985	4985	4985	0
28	20240408	181100	999577095	4985	4985	4985	4985	0
29	20240408	181000	999577095	4985	4985	4985	4985	0
30	20240408	180900	999577095	4985	4985	4985	4985	0
31	20240408	180800	999577095	4985	4985	4985	4985	0
32	20240408	180700	999577095	4985	4985	4985	4985	4360
33	20240408	180600	999577095	4985	4985	4985	4985	0
34	20240408	180500	999577095	4985	4985	4985	4985	0
35	20240408	180400	999577095	4985	4985	4985	4985	0
36	20240408	180300	999577095	4985	4985	4985	4985	0
37	20240408	180200	999577095	4985	4985	4985	4985	0
38	20240408	180100	999577095	4985	4985	4985	4985	0
39	20240408	180000	999577095	4985	4985	4985	4985	0
40	20240408	175900	999577095	4985	4985	4985	4985	0
41	20240408	175800	999577095	4985	4985	4985	4985	0
42	20240408	175700	999577095	4985	4985	4985	4985	0
43	20240408	175600	999577095	4985	4985	4985	4985	0
44	20240408	175500	999577095	4985	4985	4985	4985	0
45	20240408	175400	999577095	4985	4985	4985	4985	0
46	20240408	175300	999577095	4985	4985	4985	4985	0
47	20240408	175200	999577095	4985	4985	4985	4985	0
48	20240408	175100	999577095	4985	4985	4985	4985	0
49	20240408	175000	999577095	4985	4985	4985	4985	0
50	20240408	174900	999577095	4985	4985	4985	4985	0
51	20240408	174800	999577095	4985	4985	4985	4985	0
52	20240408	174700	999577095	4985	4985	4985	4985	0
53	20240408	174600	999577095	4985	4985	4985	4985	0
54	20240408	174500	999577095	4985	4985	4985	4985	0
55	20240408	174400	999577095	4985	4985	4985	4985	0
56	20240408	174300	999577095	4985	4985	4985	4985	0
57	20240408	174200	999577095	4985	4985	4985	4985	0
58	20240408	174100	999577095	4985	4985	4985	4985	0
59	20240408	174000	999577095	4985	4985	4985	4985	0
60	20240408	173900	999577095	4985	4985	4985	4985	0
61	20240408	173800	999577095	4985	4985	4985	4985	0
62	20240408	173700	999577095	4985	4985	4985	4985	4360
63	20240408	173600	999577095	4985	4985	4985	4985	0
64	20240408	173500	999577095	4985	4985	4985	4985	0
65	20240408	173400	999577095	4985	4985	4985	4985	0
66	20240408	173300	999577095	4985	4985	4985	4985	0
67	20240408	173200	999577095	4985	4985	4985	4985	0
68	20240408	173100	999577095	4985	4985	4985	4985	0
69	20240408	173000	999577095	4985	4985	4985	4985	0
70	20240408	172900	999577095	4985	4985	4985	4985	0
71	20240408	172800	999577095	4985	4985	4985	4985	0
72	20240408	172700	999577095	4985	4985	4985	4985	0
73	20240408	172600	999577095	4985	4985	4985	4985	0
74	20240408	172500	999577095	4985	4985	4985	4985	0
75	20240408	172400	999577095	4985	4985	4985	4985	0
76	20240408	172300	999577095	4985	4985	4985	4985	0
77	20240408	172200	999577095	4985	4985	4985	4985	0
78	20240408	172100	999577095	4985	4985	4985	4985	0
79	20240408	172000	999577095	4985	4985	4985	4985	0
80	20240408	171900	999577095	4985	4985	4985	4985	0
81	20240408	171800	999577095	4985	4985	4985	4985	0
82	20240408	171700	999577095	4985	4985	4985	4985	0
83	20240408	171600	999577095	4985	4985	4985	4985	0
84	20240408	171500	999577095	4985	4985	4985	4985	0
85	20240408	171400	999577095	4985	4985	4985	4985	0
86	20240408	171300	999577095	4985	4985	4985	4985	0
87	20240408	171200	999577095	4985	4985	4985	4985	0
88	20240408	171100	999577095	4985	4985	4985	4985	0
89	20240408	171000	999577095	4985	4985	4985	4985	0
90	20240408	170900	999577095	4985	4985	4985	4985	0
91	20240408	170800	999577095	4985	4985	4985	4985	0
92	20240408	170700	999577095	4985	4985	4985	4985	4360
93	20240408	170600	999577095	4985	4985	4985	4985	0
94	20240408	170500	999577095	4985	4985	4985	4985	0
95	20240408	170400	999577095	4985	4985	4985	4985	0
96	20240408	170300	999577095	4985	4985	4985	4985	0
97	20240408	170200	999577095	4985	4985	4985	4985	0
98	20240408	170100	999577095	4985	4985	4985	4985	0
99	20240408	170000	999577095	4985	4985	4985	4985	0
100	20240408	165900	999577095	4985	4985	4985	4985	0
101	20240408	165800	999577095	4985	4985	4985	4985	0
102	20240408	165700	999577095	4985	4985	4985	4985	0
103	20240408	165600	999577095	4985	4985	4985	4985	0
104	20240408	165500	999577095	4985	4985	4985	4985	0
105	20240408	165400	999577095	4985	4985	4985	4985	0
106	20240408	165300	999577095	4985	4985	4985	4985	0
107	20240408	165200	999577095	4985	4985	4985	4985	0
108	20240408	165100	999577095	4985	4985	4985	4985	0
109	20240408	165000	999577095	4985	4985	4985	4985	0
110	20240408	164900	999577095	4985	4985	4985	4985	0
111	20240408	164800	999577095	4985	4985	4985	4985	0
112	20240408	164700	999577095	4985	4985	4985	4985	0
113	20240408	164600	999577095	4985	4985	4985	4985	0
114	20240408	164500	999577095	4985	4985	4985	4985	0
115	20240408	164400	999577095	4985	4985	4985	4985	0
116	20240408	164300	999577095	4985	4985	4985	4985	0
117	20240408	164200	999577095	4985	4985	4985	4985	0
118	20240408	164100	999577095	4985	4985	4985	4985	0
119	20240408	164000	999577095	4985	4985	4985	4985	0
120	20240408	163900	999577095	4985	4985	4985	4985	0
121	20240408	163800	999577095	4985	4985	4985	4985	0
122	20240408	163700	999577095	4985	4985	4985	4985	4360
123	20240408	163600	999577095	4985	4985	4985	4985	0
124	20240408	163500	999577095	4985	4985	4985	4985	0
125	20240408	163400	999577095	4985	4985	4985	4985	0
126	20240408	163300	999577095	4985	4985	4985	4985	0
127	20240408	163200	999577095	4985	4985	4985	4985	0
128	20240408	163100	999577095	4985	4985	4985	4985	0
129	20240408	163000	999577095	4985	4985	4985	4985	0
130	20240408	162900	999577095	4985	4985	4985	4985	0
131	20240408	162800	999577095	4985	4985	4985	4985	0
132	20240408	162700	999577095	4985	4985	4985	4985	0
133	20240408	162600	999577095	4985	4985	4985	4985	0
134	20240408	162500	999577095	4985	4985	4985	4985	0
135	20240408	162400	999577095	4985	4985	4985	4985	0
136	20240408	162300	999577095	4985	4985	4985	4985	0
137	20240408	162200	999577095	4985	4985	4985	4985	0
138	20240408	162100	999577095	4985	4985	4985	4985	0
139	20240408	162000	999577095	4985	4985	4985	4985	0
140	20240408	161900	999577095	4985	4985	4985	4985	0
141	20240408	161800	999577095	4985	4985	4985	4985	0
142	20240408	161700	999577095	4985	4985	4985	4985	0
143	20240408	161600	999577095	4985	4985	4985	4985	0
144	20240408	161500	999577095	4985	4985	4985	4985	0
145	20240408	161400	999577095	4985	4985	4985	4985	0
146	20240408	161300	999577095	4985	4985	4985	4985	0
147	20240408	161200	999577095	4985	4985	4985	4985	0
148	20240408	161100	999577095	4985	4985	4985	4985	0
149	20240408	161000	999577095	4985	4985	4985	4985	0
150	20240408	160900	999577095	4985	4985	4985	4985	0
151	20240408	160800	999577095	4985	4985	4985	4985	0
152	20240408	160700	999577095	4985	4985	4985	4985	4360
153	20240408	160600	999577095	4985	4985	4985	4985	0
154	20240408	160500	999577095	4985	4985	4985	4985	0
155	20240408	160400	999577095	4985	4985	4985	4985	0
156	20240408	160300	999577095	4985	4985	4985	4985	0
157	20240408	160200	999577095	4985	4985	4985	4985	0
158	20240408	160100	999577095	4985	4985	4985	4985	0
159	20240408	160000	999577095	4985	4985	4985	4985	0
160	20240408	155900	999577095	4985	4985	4985	4985	0
161	20240408	155800	999577095	4985	4985	4985	4985	0
162	20240408	155700	999577095	4985	4985	4985	4985	0
163	20240408	155600	999577095	4985	4985	4985	4985	0
164	20240408	155500	999577095	4985	4985	4985	4985	0
165	20240408	155400	999577095	4985	4985	4985	4985	0
166	20240408	155300	999577095	4985	4985	4985	4985	0
167	20240408	155200	999577095	4985	4985	4985	4985	0
168	20240408	155100	999577095	4985	4985	4985	4985	0
169	20240408	155000	999577095	4985	4985	4985	4985	0
170	20240408	154900	999577095	4985	4985	4985	4985	0
171	20240408	154800	999577095	4985	4985	4985	4985	0
172	20240408	154700	999577095	4985	4985	4985	4985	0
173	20240408	154600	999577095	4985	4985	4985	4985	0
174	20240408	154500	999577095	4985	4985	4985	4985	0
175	20240408	154400	999577095	4985	4985	4985	4985	0
176	20240408	154300	999577095	4985	4985	4985	4985	0
177	20240408	154200	999577095	4985	4985	4985	4985	0
178	20240408	154100	999577095	4985	4985	4985	4985	0
179	20240408	154000	999577095	4985	4985	4985	4985	0
180	20240408	153900	999577095	4985	4985	4985	4985	0
181	20240408	153800	999577095	4985	4985	4985	4985	0
182	20240408	153700	999577095	4985	4985	4985	4985	4360
183	20240408	153600	999577095	4985	4985	4985	4985	0
184	20240408	153500	999577095	4985	4985	4985	4985	0
185	20240408	153400	999577095	4985	4985	4985	4985	0
186	20240408	153300	999577095	4985	4985	4985	4985	0
187	20240408	153200	999577095	4985	4985	4985	4985	0
188	20240408	153100	999577095	4985	4985	4985	4985	0
189	20240408	153000	999577095	4985	4985	4985	4985	4360
190	20240408	152900	977842495	4985	4985	4985	4985	0
191	20240408	152800	977842495	4985	4985	4985	4985	0
192	20240408	152700	977842495	4985	4985	4985	4985	0
193	20240408	152600	977842495	4985	4985	4985	4985	0
194	20240408	152500	977842495	4985	4985	4985	4985	0
195	20240408	152400	977842495	4985	4985	4985	4985	0
196	20240408	152300	977842495	4985	4985	4985	4985	0
197	20240408	152200	977842495	4985	4985	4985	4985	0
198	20240408	152100	977842495	4985	4985	4985	4985	0
199	20240408	152000	977842495	4985	4985	4985	4985	0
200	20240408	151900	977842495	4985	4980	4985	4980	37
201	20240408	151800	977658225	4985	4980	4985	4980	9
202	20240408	151700	977613395	4985	4985	4985	4985	2
203	20240408	151600	977603425	4985	4980	4985	4980	36
204	20240408	151500	977424040	4980	4980	4980	4980	79
205	20240408	151400	977030620	4980	4980	4985	4980	86
206	20240408	151300	976602325	4985	4980	4985	4980	136
207	20240408	151200	975925010	4975	4980	4980	4975	85
208	20240408	151100	975501720	4980	4980	4980	4980	40
209	20240408	151000	975302520	4980	4975	4980	4975	49
210	20240408	150900	975058670	4980	4980	4980	4975	76
211	20240408	150800	974680315	4980	4980	4980	4980	20
212	20240408	150700	974580715	4980	4980	4980	4980	38
213	20240408	150600	974391475	4980	4975	4980	4975	72
214	20240408	150500	974033170	4980	4980	4980	4980	100
215	20240408	150400	973535170	4980	4980	4980	4980	100
216	20240408	150300	973037170	4980	4980	4980	4975	296
217	20240408	150200	971563990	4975	4975	4975	4975	56
218	20240408	150100	971285390	4975	4975	4975	4970	925
219	20240408	150000	966683530	4970	4970	4970	4970	6
220	20240408	145900	966653710	4970	4975	4975	4970	22
221	20240408	145800	966544365	4970	4970	4970	4970	0
222	20240408	145700	966544365	4970	4970	4970	4965	100
223	20240408	145600	966047490	4970	4970	4970	4970	110
224	20240408	145500	965500790	4970	4970	4970	4970	1
225	20240408	145400	965495820	4965	4965	4965	4965	25
226	20240408	145300	965371695	4965	4970	4970	4965	40
227	20240408	145200	965173020	4970	4970	4970	4970	2
228	20240408	145100	965163080	4965	4970	4970	4965	90
229	20240408	145000	964716180	4965	4965	4965	4965	20
230	20240408	144900	964616880	4970	4965	4970	4965	26
231	20240408	144800	964487785	4970	4970	4970	4970	3
232	20240408	144700	964472875	4970	4970	4970	4970	402
233	20240408	144600	962474935	4970	4970	4970	4970	116
234	20240408	144500	961898415	4970	4965	4970	4965	103
235	20240408	144400	961387005	4965	4965	4965	4965	24
236	20240408	144300	961267845	4970	4970	4970	4970	0
237	20240408	144200	961267845	4970	4970	4970	4970	112
238	20240408	144100	960711205	4970	4970	4970	4970	38
239	20240408	144000	960522345	4970	4970	4970	4965	420
240	20240408	143900	958436945	4970	4970	4970	4970	0
241	20240408	143800	958436945	4970	4965	4970	4965	26
242	20240408	143700	958307850	4970	4970	4970	4970	0
243	20240408	143600	958307850	4970	4970	4970	4970	19
244	20240408	143500	958213420	4970	4970	4970	4965	94
245	20240408	143400	957746365	4970	4970	4970	4970	252
246	20240408	143300	956493925	4970	4975	4975	4970	400
247	20240408	143200	954505920	4970	4975	4975	4970	106
248	20240408	143100	953979050	4975	4975	4975	4975	20
249	20240408	143000	953879550	4975	4975	4975	4970	79
250	20240408	142900	953486910	4975	4975	4975	4975	1
251	20240408	142800	953481935	4970	4970	4970	4970	5149
252	20240408	142700	927891405	4975	4975	4975	4975	1
253	20240408	142600	927886430	4975	4975	4975	4975	3
254	20240408	142500	927871505	4975	4975	4975	4975	13
255	20240408	142400	927806830	4975	4975	4975	4975	117
256	20240408	142300	927224755	4975	4975	4975	4975	11
257	20240408	142200	927170030	4970	4970	4970	4970	26
258	20240408	142100	927040810	4975	4975	4975	4970	7
259	20240408	142000	927005990	4975	4975	4975	4970	27
260	20240408	141900	926871790	4970	4970	4970	4970	0
261	20240408	141800	926871790	4970	4970	4970	4970	0
262	20240408	141700	926871790	4970	4975	4975	4970	1545
263	20240408	141600	919187425	4975	4975	4975	4975	0
264	20240408	141500	919187425	4975	4975	4975	4975	0
265	20240408	141400	919187425	4975	4975	4975	4975	25
266	20240408	141300	919063050	4980	4980	4980	4980	40
267	20240408	141200	918863850	4975	4975	4975	4975	24
268	20240408	141100	918744450	4980	4980	4980	4980	2
269	20240408	141000	918734490	4980	4980	4980	4980	2
270	20240408	140900	918724530	4975	4975	4975	4975	0
271	20240408	140800	918724530	4975	4975	4975	4975	25
272	20240408	140700	918600155	4980	4980	4980	4975	47
273	20240408	140600	918366220	4975	4980	4980	4975	7
274	20240408	140500	918331365	4975	4975	4975	4975	2
275	20240408	140400	918321415	4975	4975	4975	4970	150
276	20240408	140300	917575470	4975	4975	4975	4975	17
277	20240408	140200	917490895	4975	4975	4975	4975	10
278	20240408	140100	917441145	4970	4975	4975	4970	1235
279	20240408	140000	911297145	4975	4975	4975	4975	0
280	20240408	135900	911297145	4975	4975	4975	4975	0
281	20240408	135800	911297145	4975	4975	4975	4975	88
282	20240408	135700	910859345	4975	4975	4975	4975	0
283	20240408	135600	910859345	4975	4970	4975	4970	27
284	20240408	135500	910725140	4975	4975	4975	4975	0
285	20240408	135400	910725140	4975	4975	4975	4975	0
286	20240408	135300	910725140	4975	4970	4975	4970	470
287	20240408	135200	908389215	4975	4970	4975	4970	30
288	20240408	135100	908240090	4975	4980	4980	4975	77
289	20240408	135000	907856975	4980	4980	4980	4980	0
290	20240408	134900	907856975	4980	4980	4980	4980	60
291	20240408	134800	907558175	4980	4980	4980	4980	0
292	20240408	134700	907558175	4980	4980	4980	4980	6
293	20240408	134600	907528295	4975	4975	4975	4975	27
294	20240408	134500	907393970	4980	4980	4980	4980	0
295	20240408	134400	907393970	4980	4980	4980	4980	22
296	20240408	134300	907284410	4980	4980	4980	4980	500
297	20240408	134200	904794410	4975	4975	4975	4975	95
298	20240408	134100	904321785	4975	4975	4975	4975	200
299	20240408	134000	903326785	4970	4970	4970	4970	25
300	20240408	133900	903202535	4970	4970	4970	4970	370
301	20240408	133800	901363635	4970	4970	4970	4970	0
302	20240408	133700	901363635	4970	4970	4970	4970	210
303	20240408	133600	900319935	4970	4970	4970	4970	0
304	20240408	133500	900319935	4970	4965	4970	4965	581
305	20240408	133400	897432480	4970	4970	4970	4970	0
306	20240408	133300	897432480	4970	4970	4970	4970	37
307	20240408	133200	897248590	4970	4970	4970	4970	17
308	20240408	133100	897164100	4970	4970	4970	4970	30
309	20240408	133000	897015000	4970	4970	4970	4970	2
310	20240408	132900	897005060	4975	4975	4975	4975	0
311	20240408	132800	897005060	4975	4975	4975	4975	0
312	20240408	132700	897005060	4975	4975	4975	4975	38
313	20240408	132600	896816010	4960	4960	4960	4960	22
314	20240408	132500	896706890	4975	4970	4975	4970	113
315	20240408	132400	896145270	4975	4980	4980	4970	842
316	20240408	132300	891960515	4975	4970	4975	4970	249
317	20240408	132200	890721840	4970	4970	4970	4970	520
318	20240408	132100	888137440	4970	4970	4970	4970	0
319	20240408	132000	888137440	4970	4970	4970	4960	41
320	20240408	131900	887934000	4960	4960	4960	4960	885
321	20240408	131800	883544400	4970	4970	4970	4965	428
322	20240408	131700	881419210	4975	4970	4975	4970	53
323	20240408	131600	881155595	4970	4970	4970	4970	26
324	20240408	131500	881026375	4975	4975	4975	4975	0
325	20240408	131400	881026375	4975	4970	4975	4970	28
326	20240408	131300	880887205	4970	4970	4970	4970	1
327	20240408	131200	880882235	4970	4970	4970	4970	101
328	20240408	131100	880380265	4975	4975	4975	4975	0
329	20240408	131000	880380265	4975	4975	4975	4975	10
330	20240408	130900	880330515	4970	4970	4970	4970	0
331	20240408	130800	880330515	4970	4970	4970	4970	24
332	20240408	130700	880211235	4970	4970	4970	4970	25
333	20240408	130600	880086985	4975	4970	4975	4970	137
334	20240408	130500	879406085	4970	4970	4970	4970	0
335	20240408	130400	879406085	4970	4970	4970	4970	0
336	20240408	130300	879406085	4970	4970	4970	4970	24
337	20240408	130200	879286805	4975	4975	4975	4975	55
338	20240408	130100	879013180	4975	4975	4975	4975	0
339	20240408	130000	879013180	4975	4975	4975	4975	0
340	20240408	125900	879013180	4975	4975	4975	4960	506
341	20240408	125800	876499060	4970	4975	4975	4970	27
342	20240408	125700	876364865	4970	4970	4970	4970	0
343	20240408	125600	876364865	4970	4970	4970	4970	71
344	20240408	125500	876011995	4970	4970	4970	4970	1
345	20240408	125400	876007025	4965	4965	4965	4965	24
346	20240408	125300	875887865	4960	4960	4960	4960	24
347	20240408	125200	875768825	4955	4955	4960	4955	3303
348	20240408	125100	859386645	4955	4955	4960	4955	2670
349	20240408	125000	846156585	4955	4950	4955	4950	465
350	20240408	124900	843852520	4955	4960	4960	4955	2070
351	20240408	124800	833595665	4960	4955	4960	4955	372
352	20240408	124700	831751390	4955	4960	4960	4955	186
353	20240408	124600	830829355	4960	4960	4960	4955	2728
354	20240408	124500	817311335	4960	4965	4965	4960	4089
355	20240408	124400	797027185	4965	4965	4965	4965	305
356	20240408	124300	795512860	4975	4970	4975	4970	5
357	20240408	124200	795488005	4975	4965	4975	4965	1450
358	20240408	124100	788286390	4965	4965	4965	4965	0
359	20240408	124000	788286390	4965	4970	4970	4965	3500
360	20240408	123900	770905395	4970	4970	4970	4970	0
361	20240408	123800	770905395	4970	4970	4970	4970	25
362	20240408	123700	770781145	4970	4970	4970	4970	934
363	20240408	123600	766139165	4970	4970	4970	4970	6434
364	20240408	123500	734162185	4975	4975	4975	4970	114
365	20240408	123400	733595040	4975	4970	4975	4970	33
366	20240408	123300	733431020	4975	4975	4975	4970	329
367	20240408	123200	731794370	4975	4980	4980	4975	10066
368	20240408	123100	681702490	4980	4980	4980	4980	75
369	20240408	123000	681328990	4985	4985	4985	4985	32
370	20240408	122900	681169470	4985	4985	4985	4985	0
371	20240408	122800	681169470	4985	4980	4985	4980	135
372	20240408	122700	680496785	4985	4985	4985	4985	10
373	20240408	122600	680446935	4980	4985	4985	4980	41
374	20240408	122500	680242680	4985	4980	4985	4980	30
375	20240408	122400	680093255	4985	4985	4985	4985	0
376	20240408	122300	680093255	4985	4985	4985	4985	6
377	20240408	122200	680063345	4985	4985	4985	4985	100
378	20240408	122100	679564845	4980	4985	4985	4980	36
379	20240408	122000	679385515	4985	4985	4985	4985	30
380	20240408	121900	679235965	4985	4980	4985	4980	5
381	20240408	121800	679211045	4980	4985	4985	4980	75
382	20240408	121700	678837295	4985	4985	4985	4985	131
383	20240408	121600	678184260	4985	4985	4985	4985	1
384	20240408	121500	678179275	4980	4985	4985	4980	27
385	20240408	121400	678044805	4980	4980	4980	4980	0
386	20240408	121300	678044805	4980	4980	4980	4980	100
387	20240408	121200	677546805	4985	4995	4995	4980	18968
388	20240408	121100	582990820	5000	5000	5000	5000	5
389	20240408	121000	582965820	5000	4995	5000	4995	64
390	20240408	120900	582645940	5000	5000	5000	5000	1
391	20240408	120800	582640940	4995	4995	4995	4995	0
392	20240408	120700	582640940	4995	4990	4995	4990	774
393	20240408	120600	578778290	4990	4990	4990	4990	4111
394	20240408	120500	558264400	4990	4995	4995	4990	144
395	20240408	120400	557545240	4995	4995	4995	4995	1
396	20240408	120300	557540245	4990	4990	4990	4990	11
397	20240408	120200	557485355	4990	4990	4990	4990	0
398	20240408	120100	557485355	4990	4990	4990	4990	10
399	20240408	120000	557435455	4990	4990	4990	4990	63
400	20240408	115900	557121085	4990	4990	4990	4985	90
401	20240408	115800	556672130	4985	4985	4985	4985	33
402	20240408	115700	556507625	4990	4990	4990	4990	153
403	20240408	115600	555744155	4990	4995	5000	4985	4451
404	20240408	115500	533538685	4995	4995	4995	4995	312
405	20240408	115400	531980245	4995	4995	4995	4995	6
406	20240408	115300	531950275	5000	4995	5000	4995	43
407	20240408	115200	531735315	5000	4995	5000	4995	3
408	20240408	115100	531720325	4995	4995	4995	4995	56
409	20240408	115000	531440605	4990	4995	4995	4990	443
410	20240408	114900	529227835	4990	4990	4990	4990	3
411	20240408	114800	529212865	4990	4990	4990	4990	7
412	20240408	114700	529177935	4990	4990	4990	4990	3
413	20240408	114600	529162965	4990	4990	4990	4990	2
414	20240408	114500	529152985	4990	4990	4990	4990	6
415	20240408	114400	529123045	4990	4985	4990	4985	22
416	20240408	114300	529013285	4985	4990	4990	4985	101
417	20240408	114200	528509795	4990	4990	4990	4985	585
418	20240408	114100	525590655	4985	4990	4990	4985	59
419	20240408	114000	525296490	4990	4985	4990	4985	253
420	20240408	113900	524034280	4990	4990	4990	4990	2
421	20240408	113800	524024300	4985	4985	4985	4985	8
422	20240408	113700	523984420	4985	4985	4985	4985	23
423	20240408	113600	523869765	4985	4985	4990	4985	8
424	20240408	113500	523829880	4990	4985	4990	4985	31
425	20240408	113400	523675335	4990	4985	4990	4985	402
426	20240408	113300	521671260	4985	4985	4985	4985	5
427	20240408	113200	521646335	4985	4985	4985	4985	7
428	20240408	113100	521611440	4985	4985	4990	4985	94
429	20240408	113000	521142420	4985	4985	4985	4985	3
430	20240408	112900	521127465	4985	4985	4990	4985	510
431	20240408	112800	518585105	4985	4985	4985	4985	3
432	20240408	112700	518570150	4985	4985	4985	4985	2
433	20240408	112600	518560180	4985	4985	4985	4985	5
434	20240408	112500	518535255	4985	4990	4990	4985	48
435	20240408	112400	518295875	4985	4985	4990	4985	18
436	20240408	112300	518206095	4985	4985	4985	4985	2
437	20240408	112200	518196125	4990	4990	4990	4990	1
438	20240408	112100	518191135	4990	4990	4990	4990	53
439	20240408	112000	517926665	4990	4990	4990	4990	30
440	20240408	111900	517776965	4990	4990	4990	4990	11
441	20240408	111800	517722075	4985	4985	4985	4985	4
442	20240408	111700	517702135	4985	4985	4985	4985	32
443	20240408	111600	517542615	4995	4995	4995	4995	0
444	20240408	111500	517542615	4995	4985	4995	4985	22
445	20240408	111400	517432840	4990	4990	4990	4990	0
446	20240408	111300	517432840	4990	4990	4990	4990	206
447	20240408	111200	516404900	4985	4985	4990	4985	10
448	20240408	111100	516355045	4985	4990	4990	4985	5
449	20240408	111000	516330115	4990	4990	4990	4980	51
450	20240408	110900	516075675	4990	4985	4990	4985	166
451	20240408	110800	515247355	4990	4985	4990	4985	3
452	20240408	110700	515232395	4990	4985	4990	4980	245
453	20240408	110600	514010100	4980	4980	4980	4980	3
454	20240408	110500	513995160	4980	4980	4980	4975	406
455	20240408	110400	511974820	4980	4980	4980	4975	417
456	20240408	110300	509898170	4980	4980	4980	4975	16
457	20240408	110200	509818505	4975	4980	4980	4975	6
458	20240408	110100	509788650	4975	4975	4975	4975	2
459	20240408	110000	509778700	4980	4975	4980	4975	939
460	20240408	105900	505102840	4975	4970	4975	4970	28
461	20240408	105800	504963665	4980	4975	4980	4975	293
462	20240408	105700	503504540	4975	4975	4975	4975	51
463	20240408	105600	503250815	4975	4970	4975	4970	113
464	20240408	105500	502688690	4970	4970	4980	4970	12
465	20240408	105400	502629040	4975	4975	4975	4975	506
466	20240408	105300	500111690	4975	4975	4975	4975	296
467	20240408	105200	498639090	4975	4975	4975	4970	2267
468	20240408	105100	487365115	4975	4975	4975	4975	4
469	20240408	105000	487345215	4975	4975	4975	4975	8
470	20240408	104900	487305415	4980	4975	4980	4975	203
471	20240408	104800	486295480	4975	4975	4975	4975	92
472	20240408	104700	485837780	4980	4975	4980	4975	30
473	20240408	104600	485688525	4975	4975	4980	4975	26
474	20240408	104500	485559165	4980	4975	4980	4975	24
475	20240408	104400	485439685	4975	4975	4980	4975	107
476	20240408	104300	484907345	4980	4975	4980	4975	39
477	20240408	104200	484713155	4975	4975	4975	4975	27
478	20240408	104100	484578830	4975	4975	4980	4970	1111
479	20240408	104000	479051330	4975	4975	4980	4975	95
480	20240408	103900	478578650	4975	4975	4975	4975	5
481	20240408	103800	478553775	4975	4975	4980	4975	215
482	20240408	103700	477484140	4975	4980	4980	4975	2954
483	20240408	103600	462787965	4975	4975	4975	4975	33
484	20240408	103500	462623790	4980	4975	4980	4975	3
485	20240408	103400	462608860	4975	4975	4980	4975	2178
486	20240408	103300	451773305	4980	4980	4980	4975	213
487	20240408	103200	450712600	4975	4975	4980	4975	1039
488	20240408	103100	445542850	4975	4980	4980	4975	16
489	20240408	103000	445463200	4975	4980	4980	4975	107
490	20240408	102900	444930355	4980	4980	4980	4980	0
491	20240408	102800	444930355	4980	4980	4980	4975	215
492	20240408	102700	443860205	4980	4980	4980	4975	328
493	20240408	102600	442226775	4980	4980	4980	4975	523
494	20240408	102500	439622250	4980	4985	4985	4980	1910
495	20240408	102400	430110200	4980	4985	4985	4980	641
496	20240408	102300	426916465	4985	4990	4990	4985	5
497	20240408	102200	426891520	4985	4990	4990	4985	101
498	20240408	102100	426388030	4990	4995	5000	4985	9025
499	20240408	102000	381346415	4995	4995	4995	4995	3
500	20240408	101900	381331430	5000	4995	5000	4995	9
501	20240408	101800	381286470	5000	5000	5000	4995	38
502	20240408	101700	381096595	4995	4995	4995	4995	33
503	20240408	101600	380931760	5000	4995	5000	4995	96
504	20240408	101500	380451805	5000	5000	5000	4995	6
505	20240408	101400	380421825	5000	4995	5000	4995	12
506	20240408	101300	380361860	5000	4995	5000	4995	4
507	20240408	101200	380341875	5000	4995	5000	4995	6
508	20240408	101100	380311900	4995	5000	5000	4995	17
509	20240408	101000	380226915	5000	4995	5000	4995	59
510	20240408	100900	379932155	4995	5000	5000	4995	254
511	20240408	100800	378662200	4995	4995	4995	4995	3
512	20240408	100700	378647215	5000	4995	5000	4995	26
513	20240408	100600	378517255	5000	5000	5000	5000	13
514	20240408	100500	378452255	4995	5000	5000	4995	1657
515	20240408	100400	370167270	5000	5010	5010	5000	108
516	20240408	100300	369626260	5000	5010	5010	5000	1085
517	20240408	100200	364191410	5010	5000	5010	5000	18
518	20240408	100100	364101310	5010	5010	5010	5000	20
519	20240408	100000	364001130	5000	5000	5010	5000	1046
520	20240408	095900	358761150	5010	5000	5010	5000	207
521	20240408	095800	357725150	4995	4995	4995	4995	0
522	20240408	095700	357725150	4995	4995	4995	4995	313
523	20240408	095600	356161715	5000	4995	5000	4990	134
524	20240408	095500	355492045	4995	4990	4995	4990	578
525	20240408	095400	352607565	4990	4980	4995	4980	2251
526	20240408	095300	341364510	4980	4995	4995	4980	2323
527	20240408	095200	329791240	4980	4995	4995	4980	4334
528	20240408	095100	308176205	5000	5000	5010	5000	53
529	20240408	095000	307910785	5000	5010	5010	5000	240
530	20240408	094900	306710695	5010	5010	5010	5010	50
531	20240408	094800	306460195	5010	5010	5010	5010	2
532	20240408	094700	306450175	4995	5000	5010	4995	76
533	20240408	094600	306069800	5010	5000	5010	5000	101
534	20240408	094500	305564790	5010	5000	5010	5000	688
535	20240408	094400	302124770	5010	5010	5010	5010	30
536	20240408	094300	301974470	5000	5000	5000	5000	25
537	20240408	094200	301849470	5010	5010	5010	5000	2399
538	20240408	094100	289854410	5010	5010	5010	5010	103
539	20240408	094000	289338380	5010	5010	5020	5010	303
540	20240408	093900	287820330	5000	5010	5010	5000	252
541	20240408	093800	286559810	5020	5020	5020	5010	32
542	20240408	093700	286399180	5020	5020	5020	5020	502
543	20240408	093600	283879140	5020	5020	5020	5020	2
544	20240408	093500	283869100	5030	5000	5030	5000	124
545	20240408	093400	283249040	5000	5000	5000	5000	5000
546	20240408	093300	258249040	5030	5020	5030	5020	10
547	20240408	093200	258198830	5000	5000	5000	5000	18
548	20240408	093100	258108830	5030	5020	5030	5020	1019
549	20240408	093000	252985040	5020	5020	5020	5020	10
550	20240408	092900	252934840	5020	5030	5030	5000	416
551	20240408	092800	250846520	5030	5020	5030	5010	140
552	20240408	092700	250145080	5020	5030	5030	5020	2385
553	20240408	092600	238171900	5040	5020	5040	5020	707
554	20240408	092500	234622660	5020	5010	5020	5010	453
555	20240408	092400	232349610	5010	5010	5010	5010	0
556	20240408	092300	232349610	5010	5010	5010	5010	10
557	20240408	092200	232299510	5010	5010	5010	5010	129
558	20240408	092100	231653220	5000	5000	5000	5000	100
559	20240408	092000	231153220	5000	5000	5010	5000	2760
560	20240408	091900	217345610	5000	5000	5000	5000	2
561	20240408	091800	217335610	4990	5000	5000	4990	1246
562	20240408	091700	211114160	5000	5000	5000	5000	100
563	20240408	091600	210614160	5000	5000	5000	4995	108
564	20240408	091500	210074165	5000	5000	5000	5000	1
565	20240408	091400	210069165	4995	5000	5000	4975	21337
566	20240408	091300	103524100	5010	5030	5040	5010	4515
567	20240408	091200	80903070	5040	5030	5040	5010	363
568	20240408	091100	79080550	5030	5030	5030	5030	1
569	20240408	091000	79075520	5030	5020	5030	5010	1236
570	20240408	090900	72871810	5020	5020	5020	5020	412
571	20240408	090800	70803570	5020	5030	5030	5020	3969
572	20240408	090700	50846210	5030	5030	5030	5030	2410
573	20240408	090600	38723910	5040	5040	5040	5040	302
574	20240408	090500	37201830	5040	5040	5040	5030	1013
575	20240408	090400	32106310	5040	5050	5050	5040	1314
576	20240408	090300	25483250	5040	5050	5050	5040	1017
577	20240408	090200	20352410	5050	5070	5070	5050	1870
578	20240408	090100	10890720	5070	5080	5080	5070	1006
579	20240408	090000	5787770	5090	5090	5110	5090	1137