KissMeData/005010/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184100	1758748535	4985	4985	4985	4985	9611
3	20240329	184000	1758748535	4985	4985	4985	4985	0
4	20240329	183900	1758748535	4985	4985	4985	4985	0
5	20240329	183800	1758748535	4985	4985	4985	4985	0
6	20240329	183700	1758748535	4985	4985	4985	4985	0
7	20240329	183600	1758748535	4985	4985	4985	4985	0
8	20240329	183500	1758748535	4985	4985	4985	4985	0
9	20240329	183400	1758748535	4985	4985	4985	4985	0
10	20240329	183300	1758748535	4985	4985	4985	4985	0
11	20240329	183200	1758748535	4985	4985	4985	4985	0
12	20240329	183100	1758748535	4985	4985	4985	4985	0
13	20240329	183000	1758748535	4985	4985	4985	4985	0
14	20240329	182900	1758748535	4985	4985	4985	4985	0
15	20240329	182800	1758748535	4985	4985	4985	4985	0
16	20240329	182700	1758748535	4985	4985	4985	4985	0
17	20240329	182600	1758748535	4985	4985	4985	4985	0
18	20240329	182500	1758748535	4985	4985	4985	4985	0
19	20240329	182400	1758748535	4985	4985	4985	4985	0
20	20240329	182300	1758748535	4985	4985	4985	4985	0
21	20240329	182200	1758748535	4985	4985	4985	4985	0
22	20240329	182100	1758748535	4985	4985	4985	4985	0
23	20240329	182000	1758748535	4985	4985	4985	4985	0
24	20240329	181900	1758748535	4985	4985	4985	4985	0
25	20240329	181800	1758748535	4985	4985	4985	4985	0
26	20240329	181700	1758748535	4985	4985	4985	4985	0
27	20240329	181600	1758748535	4985	4985	4985	4985	0
28	20240329	181500	1758748535	4985	4985	4985	4985	0
29	20240329	181400	1758748535	4985	4985	4985	4985	0
30	20240329	181300	1758748535	4985	4985	4985	4985	0
31	20240329	181200	1758748535	4985	4985	4985	4985	0
32	20240329	181100	1758748535	4985	4985	4985	4985	9611
33	20240329	181000	1758748535	4985	4985	4985	4985	0
34	20240329	180900	1758748535	4985	4985	4985	4985	0
35	20240329	180800	1758748535	4985	4985	4985	4985	0
36	20240329	180700	1758748535	4985	4985	4985	4985	0
37	20240329	180600	1758748535	4985	4985	4985	4985	0
38	20240329	180500	1758748535	4985	4985	4985	4985	0
39	20240329	180400	1758748535	4985	4985	4985	4985	0
40	20240329	180300	1758748535	4985	4985	4985	4985	0
41	20240329	180200	1758748535	4985	4985	4985	4985	0
42	20240329	180100	1758748535	4985	4985	4985	4985	0
43	20240329	180000	1758748535	4985	4985	4985	4985	0
44	20240329	175900	1758748535	4985	4985	4985	4985	0
45	20240329	175800	1758748535	4985	4985	4985	4985	0
46	20240329	175700	1758748535	4985	4985	4985	4985	0
47	20240329	175600	1758748535	4985	4985	4985	4985	0
48	20240329	175500	1758748535	4985	4985	4985	4985	0
49	20240329	175400	1758748535	4985	4985	4985	4985	0
50	20240329	175300	1758748535	4985	4985	4985	4985	0
51	20240329	175200	1758748535	4985	4985	4985	4985	0
52	20240329	175100	1758748535	4985	4985	4985	4985	0
53	20240329	175000	1758748535	4985	4985	4985	4985	0
54	20240329	174900	1758748535	4985	4985	4985	4985	0
55	20240329	174800	1758748535	4985	4985	4985	4985	0
56	20240329	174700	1758748535	4985	4985	4985	4985	0
57	20240329	174600	1758748535	4985	4985	4985	4985	0
58	20240329	174500	1758748535	4985	4985	4985	4985	0
59	20240329	174400	1758748535	4985	4985	4985	4985	0
60	20240329	174300	1758748535	4985	4985	4985	4985	0
61	20240329	174200	1758748535	4985	4985	4985	4985	0
62	20240329	174100	1758748535	4985	4985	4985	4985	9611
63	20240329	174000	1758748535	4985	4985	4985	4985	0
64	20240329	173900	1758748535	4985	4985	4985	4985	0
65	20240329	173800	1758748535	4985	4985	4985	4985	0
66	20240329	173700	1758748535	4985	4985	4985	4985	0
67	20240329	173600	1758748535	4985	4985	4985	4985	0
68	20240329	173500	1758748535	4985	4985	4985	4985	0
69	20240329	173400	1758748535	4985	4985	4985	4985	0
70	20240329	173300	1758748535	4985	4985	4985	4985	0
71	20240329	173200	1758748535	4985	4985	4985	4985	0
72	20240329	173100	1758748535	4985	4985	4985	4985	0
73	20240329	173000	1758748535	4985	4985	4985	4985	0
74	20240329	172900	1758748535	4985	4985	4985	4985	0
75	20240329	172800	1758748535	4985	4985	4985	4985	0
76	20240329	172700	1758748535	4985	4985	4985	4985	0
77	20240329	172600	1758748535	4985	4985	4985	4985	0
78	20240329	172500	1758748535	4985	4985	4985	4985	0
79	20240329	172400	1758748535	4985	4985	4985	4985	0
80	20240329	172300	1758748535	4985	4985	4985	4985	0
81	20240329	172200	1758748535	4985	4985	4985	4985	0
82	20240329	172100	1758748535	4985	4985	4985	4985	0
83	20240329	172000	1758748535	4985	4985	4985	4985	0
84	20240329	171900	1758748535	4985	4985	4985	4985	0
85	20240329	171800	1758748535	4985	4985	4985	4985	0
86	20240329	171700	1758748535	4985	4985	4985	4985	0
87	20240329	171600	1758748535	4985	4985	4985	4985	0
88	20240329	171500	1758748535	4985	4985	4985	4985	0
89	20240329	171400	1758748535	4985	4985	4985	4985	0
90	20240329	171300	1758748535	4985	4985	4985	4985	0
91	20240329	171200	1758748535	4985	4985	4985	4985	0
92	20240329	171100	1758748535	4985	4985	4985	4985	9611
93	20240329	171000	1758748535	4985	4985	4985	4985	0
94	20240329	170900	1758748535	4985	4985	4985	4985	0
95	20240329	170800	1758748535	4985	4985	4985	4985	0
96	20240329	170700	1758748535	4985	4985	4985	4985	0
97	20240329	170600	1758748535	4985	4985	4985	4985	0
98	20240329	170500	1758748535	4985	4985	4985	4985	0
99	20240329	170400	1758748535	4985	4985	4985	4985	0
100	20240329	170300	1758748535	4985	4985	4985	4985	0
101	20240329	170200	1758748535	4985	4985	4985	4985	0
102	20240329	170100	1758748535	4985	4985	4985	4985	0
103	20240329	170000	1758748535	4985	4985	4985	4985	0
104	20240329	165900	1758748535	4985	4985	4985	4985	0
105	20240329	165800	1758748535	4985	4985	4985	4985	0
106	20240329	165700	1758748535	4985	4985	4985	4985	0
107	20240329	165600	1758748535	4985	4985	4985	4985	0
108	20240329	165500	1758748535	4985	4985	4985	4985	0
109	20240329	165400	1758748535	4985	4985	4985	4985	0
110	20240329	165300	1758748535	4985	4985	4985	4985	0
111	20240329	165200	1758748535	4985	4985	4985	4985	0
112	20240329	165100	1758748535	4985	4985	4985	4985	0
113	20240329	165000	1758748535	4985	4985	4985	4985	0
114	20240329	164900	1758748535	4985	4985	4985	4985	0
115	20240329	164800	1758748535	4985	4985	4985	4985	0
116	20240329	164700	1758748535	4985	4985	4985	4985	0
117	20240329	164600	1758748535	4985	4985	4985	4985	0
118	20240329	164500	1758748535	4985	4985	4985	4985	0
119	20240329	164400	1758748535	4985	4985	4985	4985	0
120	20240329	164300	1758748535	4985	4985	4985	4985	0
121	20240329	164200	1758748535	4985	4985	4985	4985	0
122	20240329	164100	1758748535	4985	4985	4985	4985	9611
123	20240329	164000	1758748535	4985	4985	4985	4985	0
124	20240329	163900	1758748535	4985	4985	4985	4985	0
125	20240329	163800	1758748535	4985	4985	4985	4985	0
126	20240329	163700	1758748535	4985	4985	4985	4985	0
127	20240329	163600	1758748535	4985	4985	4985	4985	0
128	20240329	163500	1758748535	4985	4985	4985	4985	0
129	20240329	163400	1758748535	4985	4985	4985	4985	0
130	20240329	163300	1758748535	4985	4985	4985	4985	0
131	20240329	163200	1758748535	4985	4985	4985	4985	0
132	20240329	163100	1758748535	4985	4985	4985	4985	0
133	20240329	163000	1758748535	4985	4985	4985	4985	0
134	20240329	162900	1758748535	4985	4985	4985	4985	0
135	20240329	162800	1758748535	4985	4985	4985	4985	0
136	20240329	162700	1758748535	4985	4985	4985	4985	0
137	20240329	162600	1758748535	4985	4985	4985	4985	0
138	20240329	162500	1758748535	4985	4985	4985	4985	0
139	20240329	162400	1758748535	4985	4985	4985	4985	0
140	20240329	162300	1758748535	4985	4985	4985	4985	0
141	20240329	162200	1758748535	4985	4985	4985	4985	0
142	20240329	162100	1758748535	4985	4985	4985	4985	0
143	20240329	162000	1758748535	4985	4985	4985	4985	0
144	20240329	161900	1758748535	4985	4985	4985	4985	0
145	20240329	161800	1758748535	4985	4985	4985	4985	0
146	20240329	161700	1758748535	4985	4985	4985	4985	0
147	20240329	161600	1758748535	4985	4985	4985	4985	0
148	20240329	161500	1758748535	4985	4985	4985	4985	0
149	20240329	161400	1758748535	4985	4985	4985	4985	0
150	20240329	161300	1758748535	4985	4985	4985	4985	0
151	20240329	161200	1758748535	4985	4985	4985	4985	0
152	20240329	161100	1758748535	4985	4985	4985	4985	9611
153	20240329	161000	1758748535	4985	4985	4985	4985	0
154	20240329	160900	1758748535	4985	4985	4985	4985	0
155	20240329	160800	1758748535	4985	4985	4985	4985	0
156	20240329	160700	1758748535	4985	4985	4985	4985	0
157	20240329	160600	1758748535	4985	4985	4985	4985	0
158	20240329	160500	1758748535	4985	4985	4985	4985	0
159	20240329	160400	1758748535	4985	4985	4985	4985	0
160	20240329	160300	1758748535	4985	4985	4985	4985	0
161	20240329	160200	1758748535	4985	4985	4985	4985	0
162	20240329	160100	1758748535	4985	4985	4985	4985	0
163	20240329	160000	1758748535	4985	4985	4985	4985	0
164	20240329	155900	1758748535	4985	4985	4985	4985	0
165	20240329	155800	1758748535	4985	4985	4985	4985	0
166	20240329	155700	1758748535	4985	4985	4985	4985	0
167	20240329	155600	1758748535	4985	4985	4985	4985	0
168	20240329	155500	1758748535	4985	4985	4985	4985	0
169	20240329	155400	1758748535	4985	4985	4985	4985	0
170	20240329	155300	1758748535	4985	4985	4985	4985	0
171	20240329	155200	1758748535	4985	4985	4985	4985	0
172	20240329	155100	1758748535	4985	4985	4985	4985	0
173	20240329	155000	1758748535	4985	4985	4985	4985	0
174	20240329	154900	1758748535	4985	4985	4985	4985	0
175	20240329	154800	1758748535	4985	4985	4985	4985	0
176	20240329	154700	1758748535	4985	4985	4985	4985	0
177	20240329	154600	1758748535	4985	4985	4985	4985	0
178	20240329	154500	1758748535	4985	4985	4985	4985	0
179	20240329	154400	1758748535	4985	4985	4985	4985	0
180	20240329	154300	1758748535	4985	4985	4985	4985	0
181	20240329	154200	1758748535	4985	4985	4985	4985	0
182	20240329	154100	1758748535	4985	4985	4985	4985	9611
183	20240329	154000	1758748535	4985	4985	4985	4985	0
184	20240329	153900	1758748535	4985	4985	4985	4985	0
185	20240329	153800	1758748535	4985	4985	4985	4985	0
186	20240329	153700	1758748535	4985	4985	4985	4985	0
187	20240329	153600	1758748535	4985	4985	4985	4985	0
188	20240329	153500	1758748535	4985	4985	4985	4985	0
189	20240329	153400	1758748535	4985	4985	4985	4985	0
190	20240329	153300	1758748535	4985	4985	4985	4985	0
191	20240329	153200	1758748535	4985	4985	4985	4985	0
192	20240329	153100	1758748535	4985	4985	4985	4985	0
193	20240329	153000	1758748535	4985	4985	4985	4985	9611
194	20240329	152900	1710837700	4980	4980	4980	4980	0
195	20240329	152800	1710837700	4980	4980	4980	4980	0
196	20240329	152700	1710837700	4980	4980	4980	4980	0
197	20240329	152600	1710837700	4980	4980	4980	4980	0
198	20240329	152500	1710837700	4980	4980	4980	4980	0
199	20240329	152400	1710837700	4980	4980	4980	4980	0
200	20240329	152300	1710837700	4980	4980	4980	4980	0
201	20240329	152200	1710837700	4980	4980	4980	4980	0
202	20240329	152100	1710837700	4980	4980	4980	4980	0
203	20240329	152000	1710837700	4980	4980	4980	4980	0
204	20240329	151900	1710837700	4980	4975	4980	4970	766
205	20240329	151800	1707025505	4975	4975	4975	4975	503
206	20240329	151700	1704523080	4975	4965	4975	4965	5857
207	20240329	151600	1675441195	4970	4965	4970	4965	885
208	20240329	151500	1671043275	4970	4970	4970	4965	46
209	20240329	151400	1670814700	4970	4970	4970	4965	1966
210	20240329	151300	1661043735	4970	4970	4970	4965	410
211	20240329	151200	1659007035	4970	4970	4970	4965	3357
212	20240329	151100	1642325495	4970	4970	4970	4970	3643
213	20240329	151000	1624219785	4970	4970	4975	4970	11538
214	20240329	150900	1566875675	4970	4970	4975	4970	1809
215	20240329	150800	1557884935	4970	4975	4975	4970	1816
216	20240329	150700	1548858360	4970	4975	4975	4970	3123
217	20240329	150600	1533330805	4980	4975	4980	4970	2268
218	20240329	150500	1522051235	4975	4975	4980	4970	1680
219	20240329	150400	1513697590	4975	4980	4985	4975	1896
220	20240329	150300	1504261955	4980	4975	4980	4975	1860
221	20240329	150200	1495008150	4975	4975	4975	4970	1870
222	20240329	150100	1485707930	4975	4975	4975	4975	1771
223	20240329	150000	1476897205	4980	4975	4980	4975	1377
224	20240329	145900	1470046570	4975	4970	4975	4970	1933
225	20240329	145800	1460434600	4970	4975	4975	4970	2119
226	20240329	145700	1449898005	4975	4980	4980	4975	1317
227	20240329	145600	1443341775	4980	4980	4980	4980	2549
228	20240329	145500	1430647755	4980	4975	4980	4975	5114
229	20240329	145400	1405180075	4975	4980	4980	4970	3824
230	20240329	145300	1386156280	4975	4975	4980	4975	3036
231	20240329	145200	1371052030	4980	4975	4980	4975	49
232	20240329	145100	1370808045	4975	4975	4980	4975	599
233	20240329	145000	1367827260	4975	4980	4985	4975	18404
234	20240329	144900	1276188145	4980	4985	4985	4980	10232
235	20240329	144800	1225190180	4985	4990	4990	4985	1692
236	20240329	144700	1216755410	4985	4985	4990	4985	2572
237	20240329	144600	1203928855	4990	4985	4990	4985	1855
238	20240329	144500	1194680880	4985	4985	4985	4985	1176
239	20240329	144400	1188818520	4985	4985	4990	4985	64
240	20240329	144300	1188499230	4985	4985	4985	4985	57
241	20240329	144200	1188215085	4985	4990	4990	4985	1317
242	20240329	144100	1181643285	4985	4985	4990	4985	773
243	20240329	144000	1177786640	4990	4990	4990	4985	13
244	20240329	143900	1177721805	4985	4985	4985	4985	56
245	20240329	143800	1177442645	4990	4990	4990	4985	6399
246	20240329	143700	1145511665	4990	4990	4990	4990	7
247	20240329	143600	1145476735	4990	4995	4995	4990	70
248	20240329	143500	1145127335	4990	4990	4990	4990	57
249	20240329	143400	1144842905	4990	4990	4990	4990	7
250	20240329	143300	1144807975	4990	4995	4995	4990	1006
251	20240329	143200	1139783035	4990	4990	4990	4990	79
252	20240329	143100	1139388825	4990	4990	4995	4990	330
253	20240329	143000	1137741875	4995	4995	4995	4995	26
254	20240329	142900	1137612005	4990	4990	4990	4985	7744
255	20240329	142800	1098969485	4990	4990	4990	4990	101
256	20240329	142700	1098465495	4990	4990	4990	4990	1375
257	20240329	142600	1091604245	4990	4990	4995	4990	6687
258	20240329	142500	1058235605	4995	4990	4995	4990	485
259	20240329	142400	1055813670	4995	4995	4995	4990	10543
260	20240329	142300	1003152875	4995	5000	5000	4995	232
261	20240329	142200	1001994005	4995	4995	4995	4995	7
262	20240329	142100	1001959040	5000	4995	5000	4995	16
263	20240329	142000	1001879070	4995	4995	4995	4995	56
264	20240329	141900	1001599350	4995	5000	5000	4995	157
265	20240329	141800	1000814385	4995	4995	4995	4995	13
266	20240329	141700	1000749450	5000	4995	5000	4995	8
267	20240329	141600	1000709480	5000	4995	5000	4995	17
268	20240329	141500	1000624515	4995	4995	5000	4995	340
269	20240329	141400	998924550	4995	5000	5000	4995	11
270	20240329	141300	998869580	5000	4995	5000	4995	55
271	20240329	141200	998594815	4995	4995	5000	4995	21
272	20240329	141100	998489880	4995	4995	5000	4995	3556
273	20240329	141000	980722410	4995	4995	4995	4995	6
274	20240329	140900	980692440	4995	4995	4995	4995	2012
275	20240329	140800	970642500	4995	5000	5000	4995	116
276	20240329	140700	970062530	4995	4995	4995	4995	7
277	20240329	140600	970027565	4995	4995	4995	4995	6
278	20240329	140500	969997595	4995	5000	5000	4995	3848
279	20240329	140400	950757630	5000	5000	5000	5000	6
280	20240329	140300	950727630	5000	5010	5010	5000	57
281	20240329	140200	950442130	5000	5000	5000	5000	6
282	20240329	140100	950412130	5000	5000	5000	5000	57
283	20240329	140000	950127130	5000	5000	5000	5000	66
284	20240329	135900	949797130	5000	5000	5000	5000	73
285	20240329	135800	949432130	5000	5000	5000	5000	52
286	20240329	135700	949172130	5000	5000	5000	5000	2025
287	20240329	135600	939047130	5000	5000	5000	5000	70
288	20240329	135500	938697130	5000	5000	5000	5000	7
289	20240329	135400	938662130	5000	5000	5010	5000	200
290	20240329	135300	937662120	5000	5000	5000	5000	57
291	20240329	135200	937377120	5000	5000	5000	5000	112
292	20240329	135100	936817120	5000	5000	5000	5000	1007
293	20240329	135000	931782120	5000	5010	5010	5000	80
294	20240329	134900	931382020	5000	5000	5000	5000	6
295	20240329	134800	931352020	5000	5010	5010	5000	185
296	20240329	134700	930425250	5000	5000	5000	5000	45
297	20240329	134600	930200250	5000	5000	5010	5000	725
298	20240329	134500	926568580	5000	5010	5010	5000	272
299	20240329	134400	925205930	5010	5000	5010	5000	66
300	20240329	134300	924875330	5000	5000	5000	5000	720
301	20240329	134200	921275330	4995	5000	5000	4995	539
302	20240329	134100	918580365	5000	5000	5000	5000	7
303	20240329	134000	918545365	5000	5000	5000	5000	506
304	20240329	133900	916015365	5000	5000	5000	5000	57
305	20240329	133800	915730365	5010	5010	5010	5010	29
306	20240329	133700	915585075	5000	5000	5000	5000	0
307	20240329	133600	915585075	5000	5000	5000	5000	0
308	20240329	133500	915585075	5000	5000	5000	5000	1006
309	20240329	133400	910555075	5000	5000	5000	5000	813
310	20240329	133300	906490075	5000	4995	5000	4995	694
311	20240329	133200	903020110	4995	4995	4995	4995	6
312	20240329	133100	902990140	4995	4995	4995	4995	6
313	20240329	133000	902960170	4995	5000	5000	4995	1007
314	20240329	132900	897925205	4995	5000	5000	4995	41
315	20240329	132800	897720240	4995	5000	5000	4995	55
316	20240329	132700	897445265	4995	5000	5000	4995	209
317	20240329	132600	896400300	4995	4995	4995	4995	13
318	20240329	132500	896335365	4995	4995	4995	4995	6
319	20240329	132400	896305395	4995	4995	4995	4995	17
320	20240329	132300	896220480	4995	4995	4995	4995	8
321	20240329	132200	896180520	4995	4995	4995	4995	763
322	20240329	132100	892369335	4995	4995	4995	4995	39
323	20240329	132000	892174530	4995	5000	5000	4995	19
324	20240329	131900	892079620	4995	5000	5000	4995	4
325	20240329	131800	892059630	5000	5010	5010	4995	11
326	20240329	131700	892004635	5000	5010	5010	5000	4522
327	20240329	131600	869394435	5000	5000	5010	5000	3408
328	20240329	131500	852354425	5000	5000	5010	5000	3938
329	20240329	131400	832654295	5000	5000	5010	5000	758
330	20240329	131300	828864195	5000	5000	5010	5000	13
331	20240329	131200	828799175	5000	5000	5000	5000	207
332	20240329	131100	827764175	5000	5000	5000	5000	416
333	20240329	131000	825684175	5000	5010	5010	5000	6
334	20240329	130900	825654165	5000	5000	5000	5000	7
335	20240329	130800	825619165	5000	5000	5000	5000	7
336	20240329	130700	825584165	5000	5000	5000	5000	13
337	20240329	130600	825519165	5000	5010	5010	5000	10
338	20240329	130500	825469135	5000	5000	5000	5000	10007
339	20240329	130400	775434135	5000	5000	5000	5000	6
340	20240329	130300	775404135	5000	5010	5010	5000	333
341	20240329	130200	773735875	5000	5000	5000	5000	32
342	20240329	130100	773575875	5000	5000	5000	5000	1812
343	20240329	130000	764515875	5000	5000	5000	5000	507
344	20240329	125900	761980875	5000	5000	5000	5000	7
345	20240329	125800	761945875	5010	5000	5010	5000	391
346	20240329	125700	759987015	5010	5000	5010	5000	17
347	20240329	125600	759901915	5000	5000	5000	5000	8
348	20240329	125500	759861915	5000	5000	5000	5000	241
349	20240329	125400	758656915	5000	5010	5010	5000	799
350	20240329	125300	754659515	5000	5000	5000	5000	7
351	20240329	125200	754624515	5000	5000	5000	5000	5
352	20240329	125100	754599515	5010	5000	5010	5000	31
353	20240329	125000	754444275	5000	5010	5010	5000	191
354	20240329	124900	753487435	5000	5010	5010	5000	366
355	20240329	124800	751653835	5000	5000	5010	5000	5267
356	20240329	124700	725306305	5000	5000	5000	5000	6
357	20240329	124600	725276305	5010	5000	5010	5000	458
358	20240329	124500	722981785	5000	5000	5000	5000	7
359	20240329	124400	722946785	5010	5000	5010	5000	12
360	20240329	124300	722886735	5000	5000	5000	5000	6
361	20240329	124200	722856735	5000	5010	5010	5000	9
362	20240329	124100	722811705	5000	5000	5010	5000	1292
363	20240329	124000	716342695	5000	5000	5000	5000	106
364	20240329	123900	715812695	5000	5000	5000	5000	7
365	20240329	123800	715777695	5000	5010	5010	5000	307
366	20240329	123700	714239695	5000	5000	5000	5000	635
367	20240329	123600	711064695	5000	5000	5000	5000	676
368	20240329	123500	707684695	5000	5000	5000	5000	13
369	20240329	123400	707619695	5000	5000	5000	5000	1006
370	20240329	123300	702589695	5000	5000	5010	5000	157
371	20240329	123200	701804195	5000	5000	5000	5000	7
372	20240329	123100	701769195	5000	5000	5000	5000	6
373	20240329	123000	701739195	5000	5010	5010	5000	10
374	20240329	122900	701689155	5000	5000	5000	5000	7
375	20240329	122800	701654155	5000	5000	5010	5000	131
376	20240329	122700	700997965	5010	5000	5010	5000	14
377	20240329	122600	700927895	5010	5000	5010	5000	8
378	20240329	122500	700887885	5000	5010	5010	5000	52
379	20240329	122400	700627835	5010	5000	5010	5000	56
380	20240329	122300	700347335	5000	5000	5000	5000	7
381	20240329	122200	700312335	5000	5000	5000	5000	512
382	20240329	122100	697752335	5010	5010	5010	5000	147
383	20240329	122000	697015935	5000	5000	5000	5000	6
384	20240329	121900	696985935	5010	5010	5010	5000	1015
385	20240329	121800	691900855	5000	5010	5010	5000	1503
386	20240329	121700	684370895	5000	5000	5000	5000	7
387	20240329	121600	684335895	5010	5010	5010	5000	225
388	20240329	121500	683208705	5000	5000	5010	5000	14
389	20240329	121400	683138695	5000	5000	5000	5000	1331
390	20240329	121300	676483695	5000	5000	5000	5000	172
391	20240329	121200	675623695	5000	5000	5000	5000	280
392	20240329	121100	674223695	5000	5000	5000	5000	215
393	20240329	121000	673148695	5000	5010	5010	5000	9
394	20240329	120900	673103665	5000	5000	5000	5000	13
395	20240329	120800	673038665	5000	5000	5000	5000	156
396	20240329	120700	672258665	5000	5000	5000	5000	87
397	20240329	120600	671823665	5000	5000	5000	5000	6
398	20240329	120500	671793665	5010	5000	5010	5000	7
399	20240329	120400	671758655	5000	5000	5000	5000	7
400	20240329	120300	671723655	5010	5000	5010	5000	65
401	20240329	120200	671398065	5000	5000	5000	5000	13
402	20240329	120100	671333065	5000	5000	5000	5000	407
403	20240329	120000	669298065	5010	5000	5010	5000	16
404	20240329	115900	669217965	5000	5010	5010	5000	206
405	20240329	115800	668185965	5000	5000	5000	5000	7
406	20240329	115700	668150965	5000	5000	5000	5000	6
407	20240329	115600	668120965	5000	5000	5000	5000	13
408	20240329	115500	668055965	5000	5000	5000	5000	607
409	20240329	115400	665020965	5000	5000	5000	5000	6
410	20240329	115300	664990965	5000	5000	5000	5000	168
411	20240329	115200	664150965	5000	5000	5000	5000	7
412	20240329	115100	664115965	5000	5010	5010	5000	3737
413	20240329	115000	645393655	5000	5000	5000	5000	1221
414	20240329	114900	639288655	5000	5000	5000	5000	15
415	20240329	114800	639213655	5000	5000	5000	5000	480
416	20240329	114700	636813655	5010	5000	5010	5000	8
417	20240329	114600	636773635	5000	5000	5000	5000	57
418	20240329	114500	636488635	5000	5000	5000	5000	6
419	20240329	114400	636458635	5000	5010	5010	5000	1143
420	20240329	114300	630743625	5000	5000	5000	5000	14
421	20240329	114200	630673625	5000	5000	5000	5000	7
422	20240329	114100	630638625	5000	5000	5000	5000	6
423	20240329	114000	630608625	5000	5000	5000	5000	4007
424	20240329	113900	610573625	5000	5000	5000	5000	6
425	20240329	113800	610543625	5000	5000	5000	5000	6
426	20240329	113700	610513625	5000	5000	5000	5000	3007
427	20240329	113600	595478625	5000	5000	5010	5000	15
428	20240329	113500	595403605	5000	5010	5010	5000	2319
429	20240329	113400	583790475	5000	5000	5000	5000	7
430	20240329	113300	583755475	5000	5000	5000	5000	6
431	20240329	113200	583725475	5000	5000	5000	5000	6
432	20240329	113100	583695475	5010	5000	5010	5000	138
433	20240329	113000	583004465	5000	5010	5010	5000	20
434	20240329	112900	582904385	5000	5000	5000	5000	7
435	20240329	112800	582869385	5010	5000	5010	5000	8
436	20240329	112700	582829375	5010	5000	5010	5000	11
437	20240329	112600	582774335	5000	5000	5000	5000	6
438	20240329	112500	582744335	5000	5000	5000	5000	7
439	20240329	112400	582709335	5000	5000	5000	5000	879
440	20240329	112300	578314335	5000	5000	5000	5000	12
441	20240329	112200	578254335	5010	5010	5010	5010	91
442	20240329	112100	577798425	5000	5000	5000	5000	165
443	20240329	112000	576973425	5000	5000	5000	5000	0
444	20240329	111900	576973425	5000	5000	5000	5000	1903
445	20240329	111800	567458425	5000	5000	5000	5000	0
446	20240329	111700	567458425	5000	5000	5000	4995	275
447	20240329	111600	566083450	5000	5000	5000	5000	1
448	20240329	111500	566078450	5000	5000	5000	4995	721
449	20240329	111400	562474080	5000	5000	5000	5000	300
450	20240329	111300	560974080	4995	5000	5000	4995	742
451	20240329	111200	557264230	4995	4995	4995	4995	7
452	20240329	111100	557229265	4995	4995	5000	4995	2331
453	20240329	111000	545583735	4995	5000	5000	4995	2777
454	20240329	110900	531700920	5000	5000	5000	5000	5
455	20240329	110800	531675920	5000	5000	5000	5000	42
456	20240329	110700	531465920	5010	5000	5010	5000	221
457	20240329	110600	530360900	5010	5000	5010	5000	44
458	20240329	110500	530140880	5000	5000	5000	5000	1816
459	20240329	110400	521060880	5000	4995	5000	4995	1357
460	20240329	110300	514275915	5000	4995	5000	4995	5774
461	20240329	110200	485434735	4990	4995	4995	4990	485
462	20240329	110100	483013965	4995	4995	4995	4995	682
463	20240329	110000	479607375	4995	4995	4995	4995	302
464	20240329	105900	478098885	4995	5000	5000	4995	1388
465	20240329	105800	471160800	4995	5000	5000	4995	10241
466	20240329	105700	419975000	5000	5000	5000	5000	3967
467	20240329	105600	400140000	5010	5010	5010	5010	63
468	20240329	105500	399824370	5010	5010	5010	5010	0
469	20240329	105400	399824370	5010	5000	5010	5000	602
470	20240329	105300	396814350	5000	5000	5000	5000	1000
471	20240329	105200	391814350	5010	5010	5010	5010	60
472	20240329	105100	391513750	5010	5010	5010	5010	10362
473	20240329	105000	339600130	5010	5010	5010	5010	3354
474	20240329	104900	322796590	5010	5010	5010	5010	100
475	20240329	104800	322295590	5010	5020	5020	5010	2014
476	20240329	104700	312205310	5010	5010	5010	5010	192
477	20240329	104600	311243390	5010	5010	5010	5010	3000
478	20240329	104500	296213390	5020	5020	5020	5020	1
479	20240329	104400	296208370	5020	5020	5020	5020	1
480	20240329	104300	296203350	5020	5010	5020	5010	22
481	20240329	104200	296093110	5020	5020	5020	5020	140
482	20240329	104100	295390310	5020	5020	5020	5020	151
483	20240329	104000	294632290	5020	5020	5020	5020	47
484	20240329	103900	294396350	5020	5020	5020	5020	2192
485	20240329	103800	283392510	5010	5010	5010	5010	0
486	20240329	103700	283392510	5010	5010	5010	5010	98
487	20240329	103600	282901530	5020	5030	5030	5020	100
488	20240329	103500	282399520	5020	5020	5020	5020	42
489	20240329	103400	282188680	5020	5020	5020	5020	10
490	20240329	103300	282138480	5020	5020	5020	5020	20
491	20240329	103200	282038080	5020	5020	5020	5020	1742
492	20240329	103100	273293240	5020	5020	5020	5020	1385
493	20240329	103000	266340540	5020	5020	5020	5020	1695
494	20240329	102900	257831640	5030	5030	5030	5030	3
495	20240329	102800	257816550	5020	5020	5020	5020	6848
496	20240329	102700	223439590	5020	5020	5020	5020	10
497	20240329	102600	223389390	5020	5020	5020	5020	1
498	20240329	102500	223384370	5020	5020	5020	5020	32
499	20240329	102400	223223730	5020	5010	5020	5010	11
500	20240329	102300	223168520	5020	5020	5020	5020	10
501	20240329	102200	223118320	5010	5020	5020	5010	1086
502	20240329	102100	217667460	5020	5010	5020	5010	3
503	20240329	102000	217652420	5010	5010	5010	5010	0
504	20240329	101900	217652420	5010	5010	5010	5010	0
505	20240329	101800	217652420	5010	5010	5010	5010	716
506	20240329	101700	214065260	5010	5020	5020	5010	2343
507	20240329	101600	202311280	5020	5020	5020	5020	57
508	20240329	101500	202025140	5020	5020	5020	5020	0
509	20240329	101400	202025140	5020	5020	5020	5020	0
510	20240329	101300	202025140	5020	5010	5020	5010	91
511	20240329	101200	201569220	5020	5010	5020	5010	1997
512	20240329	101100	191564240	5010	5010	5010	5010	2
513	20240329	101000	191554220	5010	5010	5010	5010	10
514	20240329	100900	191504120	5010	5010	5010	5010	100
515	20240329	100800	191003120	5010	5020	5020	5010	1358
516	20240329	100700	184185970	5010	5020	5020	5010	2
517	20240329	100600	184175940	5010	5010	5010	5010	220
518	20240329	100500	183073740	5010	5010	5010	5010	70
519	20240329	100400	182723040	5010	5010	5010	5010	4
520	20240329	100300	182703000	5010	5010	5010	5010	31
521	20240329	100200	182547690	5000	5010	5010	5000	1497
522	20240329	100100	175058450	5010	5010	5010	5010	2
523	20240329	100000	175048430	5010	5010	5010	5010	62
524	20240329	095900	174737810	5010	5010	5010	5010	194
525	20240329	095800	173765870	5010	5010	5010	5010	17
526	20240329	095700	173680700	5010	5010	5010	5010	107
527	20240329	095600	173144630	5010	5010	5010	5010	257
528	20240329	095500	171857060	5010	5010	5010	5010	1907
529	20240329	095400	162302990	5020	5020	5020	5010	1742
530	20240329	095300	153570190	5020	5020	5020	5020	13
531	20240329	095200	153504930	5020	5020	5020	5020	0
532	20240329	095100	153504930	5020	5020	5020	5020	10
533	20240329	095000	153454730	5020	5020	5020	5020	15
534	20240329	094900	153379430	5020	5020	5020	5010	39
535	20240329	094800	153184000	5030	5030	5030	5030	3
536	20240329	094700	153168910	5010	5030	5030	5010	101
537	20240329	094600	152662560	5030	5010	5030	5010	752
538	20240329	094500	148895000	5030	5030	5030	5030	2
539	20240329	094400	148884940	5010	5030	5030	5010	332
540	20240329	094300	147221400	5030	5030	5030	5030	1
541	20240329	094200	147216370	5030	5030	5030	5030	1
542	20240329	094100	147211340	5030	5010	5030	5010	498
543	20240329	094000	144716160	5010	5010	5010	5010	2452
544	20240329	093900	132431640	5010	5020	5020	5010	700
545	20240329	093800	128924590	5030	5030	5030	5030	9
546	20240329	093700	128879320	5030	5020	5030	5020	2344
547	20240329	093600	117112430	5020	5020	5020	5020	100
548	20240329	093500	116610430	5030	5020	5030	5020	202
549	20240329	093400	115596370	5030	5030	5030	5030	170
550	20240329	093300	114741270	5020	5020	5020	5020	103
551	20240329	093200	114224210	5030	5030	5030	5030	1
552	20240329	093100	114219180	5010	5030	5030	5010	2
553	20240329	093000	114209140	5010	5020	5030	5010	1724
554	20240329	092900	105559660	5010	5030	5030	5010	551
555	20240329	092800	102793580	5020	5020	5020	5020	372
556	20240329	092700	100926140	5020	5020	5020	5020	78
557	20240329	092600	100534580	5020	5030	5030	5020	22
558	20240329	092500	100424120	5020	5020	5020	5020	200
559	20240329	092400	99420120	5020	5020	5020	5020	300
560	20240329	092300	97914120	5020	5020	5020	5020	3203
561	20240329	092200	81835060	5030	5030	5030	5030	104
562	20240329	092100	81311940	5030	5030	5030	5030	897
563	20240329	092000	76800030	5030	5020	5030	5020	320
564	20240329	091900	75190630	5030	5030	5030	5030	460
565	20240329	091800	72876830	5030	5030	5030	5030	850
566	20240329	091700	68601330	5030	5030	5030	5030	536
567	20240329	091600	65905250	5030	5030	5030	5030	3240
568	20240329	091500	49608050	5030	5030	5030	5030	305
569	20240329	091400	48073900	5020	5020	5020	5020	0
570	20240329	091300	48073900	5020	5030	5030	5020	226
571	20240329	091200	46938380	5030	5030	5030	5030	63
572	20240329	091100	46621490	5020	5030	5030	5020	587
573	20240329	091000	43674680	5030	5030	5030	5020	62
574	20240329	090900	43363320	5030	5020	5030	5020	101
575	20240329	090800	42856290	5020	5030	5030	5020	231
576	20240329	090700	41696660	5030	5020	5030	5020	286
577	20240329	090600	40258580	5020	5020	5020	5020	1375
578	20240329	090500	33356080	5040	5040	5040	5040	3
579	20240329	090400	33340960	5020	5040	5040	5020	197
580	20240329	090300	32352000	5030	5030	5040	5030	557
581	20240329	090200	29548290	5040	5040	5040	5030	116
582	20240329	090100	28963750	5040	5030	5040	5030	2323
583	20240329	090000	17278250	5010	5020	5020	5010	3399