KissMeData/011700/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	185200	2779923390	4995	4995	4995	4995	14228
3	20240405	185100	2779923390	4995	4995	4995	4995	0
4	20240405	185000	2779923390	4995	4995	4995	4995	0
5	20240405	184900	2779923390	4995	4995	4995	4995	0
6	20240405	184800	2779923390	4995	4995	4995	4995	0
7	20240405	184700	2779923390	4995	4995	4995	4995	0
8	20240405	184600	2779923390	4995	4995	4995	4995	0
9	20240405	184500	2779923390	4995	4995	4995	4995	0
10	20240405	184400	2779923390	4995	4995	4995	4995	0
11	20240405	184300	2779923390	4995	4995	4995	4995	0
12	20240405	184200	2779923390	4995	4995	4995	4995	0
13	20240405	184100	2779923390	4995	4995	4995	4995	0
14	20240405	184000	2779923390	4995	4995	4995	4995	0
15	20240405	183900	2779923390	4995	4995	4995	4995	0
16	20240405	183800	2779923390	4995	4995	4995	4995	0
17	20240405	183700	2779923390	4995	4995	4995	4995	0
18	20240405	183600	2779923390	4995	4995	4995	4995	0
19	20240405	183500	2779923390	4995	4995	4995	4995	0
20	20240405	183400	2779923390	4995	4995	4995	4995	0
21	20240405	183300	2779923390	4995	4995	4995	4995	0
22	20240405	183200	2779923390	4995	4995	4995	4995	0
23	20240405	183100	2779923390	4995	4995	4995	4995	0
24	20240405	183000	2779923390	4995	4995	4995	4995	0
25	20240405	182900	2779923390	4995	4995	4995	4995	0
26	20240405	182800	2779923390	4995	4995	4995	4995	0
27	20240405	182700	2779923390	4995	4995	4995	4995	0
28	20240405	182600	2779923390	4995	4995	4995	4995	0
29	20240405	182500	2779923390	4995	4995	4995	4995	0
30	20240405	182400	2779923390	4995	4995	4995	4995	0
31	20240405	182300	2779923390	4995	4995	4995	4995	0
32	20240405	182200	2779923390	4995	4995	4995	4995	14228
33	20240405	182100	2779923390	4995	4995	4995	4995	0
34	20240405	182000	2779923390	4995	4995	4995	4995	0
35	20240405	181900	2779923390	4995	4995	4995	4995	0
36	20240405	181800	2779923390	4995	4995	4995	4995	0
37	20240405	181700	2779923390	4995	4995	4995	4995	0
38	20240405	181600	2779923390	4995	4995	4995	4995	0
39	20240405	181500	2779923390	4995	4995	4995	4995	0
40	20240405	181400	2779923390	4995	4995	4995	4995	0
41	20240405	181300	2779923390	4995	4995	4995	4995	0
42	20240405	181200	2779923390	4995	4995	4995	4995	0
43	20240405	181100	2779923390	4995	4995	4995	4995	0
44	20240405	181000	2779923390	4995	4995	4995	4995	0
45	20240405	180900	2779923390	4995	4995	4995	4995	0
46	20240405	180800	2779923390	4995	4995	4995	4995	0
47	20240405	180700	2779923390	4995	4995	4995	4995	0
48	20240405	180600	2779923390	4995	4995	4995	4995	0
49	20240405	180500	2779923390	4995	4995	4995	4995	0
50	20240405	180400	2779923390	4995	4995	4995	4995	0
51	20240405	180300	2779923390	4995	4995	4995	4995	0
52	20240405	180200	2779923390	4995	4995	4995	4995	0
53	20240405	180100	2779923390	4995	4995	4995	4995	0
54	20240405	180000	2779923390	4995	4995	4995	4995	0
55	20240405	175900	2779923390	4995	4995	4995	4995	0
56	20240405	175800	2779923390	4995	4995	4995	4995	0
57	20240405	175700	2779923390	4995	4995	4995	4995	0
58	20240405	175600	2779923390	4995	4995	4995	4995	0
59	20240405	175500	2779923390	4995	4995	4995	4995	0
60	20240405	175400	2779923390	4995	4995	4995	4995	0
61	20240405	175300	2779923390	4995	4995	4995	4995	0
62	20240405	175200	2779923390	4995	4995	4995	4995	14228
63	20240405	175100	2779923390	4995	4995	4995	4995	0
64	20240405	175000	2779923390	4995	4995	4995	4995	0
65	20240405	174900	2779923390	4995	4995	4995	4995	0
66	20240405	174800	2779923390	4995	4995	4995	4995	0
67	20240405	174700	2779923390	4995	4995	4995	4995	0
68	20240405	174600	2779923390	4995	4995	4995	4995	0
69	20240405	174500	2779923390	4995	4995	4995	4995	0
70	20240405	174400	2779923390	4995	4995	4995	4995	0
71	20240405	174300	2779923390	4995	4995	4995	4995	0
72	20240405	174200	2779923390	4995	4995	4995	4995	0
73	20240405	174100	2779923390	4995	4995	4995	4995	0
74	20240405	174000	2779923390	4995	4995	4995	4995	0
75	20240405	173900	2779923390	4995	4995	4995	4995	0
76	20240405	173800	2779923390	4995	4995	4995	4995	0
77	20240405	173700	2779923390	4995	4995	4995	4995	0
78	20240405	173600	2779923390	4995	4995	4995	4995	0
79	20240405	173500	2779923390	4995	4995	4995	4995	0
80	20240405	173400	2779923390	4995	4995	4995	4995	0
81	20240405	173300	2779923390	4995	4995	4995	4995	0
82	20240405	173200	2779923390	4995	4995	4995	4995	0
83	20240405	173100	2779923390	4995	4995	4995	4995	0
84	20240405	173000	2779923390	4995	4995	4995	4995	0
85	20240405	172900	2779923390	4995	4995	4995	4995	0
86	20240405	172800	2779923390	4995	4995	4995	4995	0
87	20240405	172700	2779923390	4995	4995	4995	4995	0
88	20240405	172600	2779923390	4995	4995	4995	4995	0
89	20240405	172500	2779923390	4995	4995	4995	4995	0
90	20240405	172400	2779923390	4995	4995	4995	4995	0
91	20240405	172300	2779923390	4995	4995	4995	4995	0
92	20240405	172200	2779923390	4995	4995	4995	4995	14228
93	20240405	172100	2779923390	4995	4995	4995	4995	0
94	20240405	172000	2779923390	4995	4995	4995	4995	0
95	20240405	171900	2779923390	4995	4995	4995	4995	0
96	20240405	171800	2779923390	4995	4995	4995	4995	0
97	20240405	171700	2779923390	4995	4995	4995	4995	0
98	20240405	171600	2779923390	4995	4995	4995	4995	0
99	20240405	171500	2779923390	4995	4995	4995	4995	0
100	20240405	171400	2779923390	4995	4995	4995	4995	0
101	20240405	171300	2779923390	4995	4995	4995	4995	0
102	20240405	171200	2779923390	4995	4995	4995	4995	0
103	20240405	171100	2779923390	4995	4995	4995	4995	0
104	20240405	171000	2779923390	4995	4995	4995	4995	0
105	20240405	170900	2779923390	4995	4995	4995	4995	0
106	20240405	170800	2779923390	4995	4995	4995	4995	0
107	20240405	170700	2779923390	4995	4995	4995	4995	0
108	20240405	170600	2779923390	4995	4995	4995	4995	0
109	20240405	170500	2779923390	4995	4995	4995	4995	0
110	20240405	170400	2779923390	4995	4995	4995	4995	0
111	20240405	170300	2779923390	4995	4995	4995	4995	0
112	20240405	170200	2779923390	4995	4995	4995	4995	0
113	20240405	170100	2779923390	4995	4995	4995	4995	0
114	20240405	170000	2779923390	4995	4995	4995	4995	0
115	20240405	165900	2779923390	4995	4995	4995	4995	0
116	20240405	165800	2779923390	4995	4995	4995	4995	0
117	20240405	165700	2779923390	4995	4995	4995	4995	0
118	20240405	165600	2779923390	4995	4995	4995	4995	0
119	20240405	165500	2779923390	4995	4995	4995	4995	0
120	20240405	165400	2779923390	4995	4995	4995	4995	0
121	20240405	165300	2779923390	4995	4995	4995	4995	0
122	20240405	165200	2779923390	4995	4995	4995	4995	14228
123	20240405	165100	2779923390	4995	4995	4995	4995	0
124	20240405	165000	2779923390	4995	4995	4995	4995	0
125	20240405	164900	2779923390	4995	4995	4995	4995	0
126	20240405	164800	2779923390	4995	4995	4995	4995	0
127	20240405	164700	2779923390	4995	4995	4995	4995	0
128	20240405	164600	2779923390	4995	4995	4995	4995	0
129	20240405	164500	2779923390	4995	4995	4995	4995	0
130	20240405	164400	2779923390	4995	4995	4995	4995	0
131	20240405	164300	2779923390	4995	4995	4995	4995	0
132	20240405	164200	2779923390	4995	4995	4995	4995	0
133	20240405	164100	2779923390	4995	4995	4995	4995	0
134	20240405	164000	2779923390	4995	4995	4995	4995	0
135	20240405	163900	2779923390	4995	4995	4995	4995	0
136	20240405	163800	2779923390	4995	4995	4995	4995	0
137	20240405	163700	2779923390	4995	4995	4995	4995	0
138	20240405	163600	2779923390	4995	4995	4995	4995	0
139	20240405	163500	2779923390	4995	4995	4995	4995	0
140	20240405	163400	2779923390	4995	4995	4995	4995	0
141	20240405	163300	2779923390	4995	4995	4995	4995	0
142	20240405	163200	2779923390	4995	4995	4995	4995	0
143	20240405	163100	2779923390	4995	4995	4995	4995	0
144	20240405	163000	2779923390	4995	4995	4995	4995	0
145	20240405	162900	2779923390	4995	4995	4995	4995	0
146	20240405	162800	2779923390	4995	4995	4995	4995	0
147	20240405	162700	2779923390	4995	4995	4995	4995	0
148	20240405	162600	2779923390	4995	4995	4995	4995	0
149	20240405	162500	2779923390	4995	4995	4995	4995	0
150	20240405	162400	2779923390	4995	4995	4995	4995	0
151	20240405	162300	2779923390	4995	4995	4995	4995	0
152	20240405	162200	2779923390	4995	4995	4995	4995	14228
153	20240405	162100	2779923390	4995	4995	4995	4995	0
154	20240405	162000	2779923390	4995	4995	4995	4995	0
155	20240405	161900	2779923390	4995	4995	4995	4995	0
156	20240405	161800	2779923390	4995	4995	4995	4995	0
157	20240405	161700	2779923390	4995	4995	4995	4995	0
158	20240405	161600	2779923390	4995	4995	4995	4995	0
159	20240405	161500	2779923390	4995	4995	4995	4995	0
160	20240405	161400	2779923390	4995	4995	4995	4995	0
161	20240405	161300	2779923390	4995	4995	4995	4995	0
162	20240405	161200	2779923390	4995	4995	4995	4995	0
163	20240405	161100	2779923390	4995	4995	4995	4995	0
164	20240405	161000	2779923390	4995	4995	4995	4995	0
165	20240405	160900	2779923390	4995	4995	4995	4995	0
166	20240405	160800	2779923390	4995	4995	4995	4995	0
167	20240405	160700	2779923390	4995	4995	4995	4995	0
168	20240405	160600	2779923390	4995	4995	4995	4995	0
169	20240405	160500	2779923390	4995	4995	4995	4995	0
170	20240405	160400	2779923390	4995	4995	4995	4995	0
171	20240405	160300	2779923390	4995	4995	4995	4995	0
172	20240405	160200	2779923390	4995	4995	4995	4995	0
173	20240405	160100	2779923390	4995	4995	4995	4995	0
174	20240405	160000	2779923390	4995	4995	4995	4995	0
175	20240405	155900	2779923390	4995	4995	4995	4995	0
176	20240405	155800	2779923390	4995	4995	4995	4995	0
177	20240405	155700	2779923390	4995	4995	4995	4995	0
178	20240405	155600	2779923390	4995	4995	4995	4995	0
179	20240405	155500	2779923390	4995	4995	4995	4995	0
180	20240405	155400	2779923390	4995	4995	4995	4995	0
181	20240405	155300	2779923390	4995	4995	4995	4995	0
182	20240405	155200	2779923390	4995	4995	4995	4995	14228
183	20240405	155100	2779923390	4995	4995	4995	4995	0
184	20240405	155000	2779923390	4995	4995	4995	4995	0
185	20240405	154900	2779923390	4995	4995	4995	4995	0
186	20240405	154800	2779923390	4995	4995	4995	4995	0
187	20240405	154700	2779923390	4995	4995	4995	4995	0
188	20240405	154600	2779923390	4995	4995	4995	4995	0
189	20240405	154500	2779923390	4995	4995	4995	4995	0
190	20240405	154400	2779923390	4995	4995	4995	4995	0
191	20240405	154300	2779923390	4995	4995	4995	4995	0
192	20240405	154200	2779923390	4995	4995	4995	4995	0
193	20240405	154100	2779923390	4995	4995	4995	4995	0
194	20240405	154000	2779923390	4995	4995	4995	4995	0
195	20240405	153900	2779923390	4995	4995	4995	4995	0
196	20240405	153800	2779923390	4995	4995	4995	4995	0
197	20240405	153700	2779923390	4995	4995	4995	4995	0
198	20240405	153600	2779923390	4995	4995	4995	4995	0
199	20240405	153500	2779923390	4995	4995	4995	4995	0
200	20240405	153400	2779923390	4995	4995	4995	4995	0
201	20240405	153300	2779923390	4995	4995	4995	4995	0
202	20240405	153200	2779923390	4995	4995	4995	4995	0
203	20240405	153100	2779923390	4995	4995	4995	4995	0
204	20240405	153000	2779923390	4995	4995	4995	4995	14228
205	20240405	152900	2708854530	5020	5020	5020	5020	0
206	20240405	152800	2708854530	5020	5020	5020	5020	0
207	20240405	152700	2708854530	5020	5020	5020	5020	0
208	20240405	152600	2708854530	5020	5020	5020	5020	0
209	20240405	152500	2708854530	5020	5020	5020	5020	0
210	20240405	152400	2708854530	5020	5020	5020	5020	0
211	20240405	152300	2708854530	5020	5020	5020	5020	0
212	20240405	152200	2708854530	5020	5020	5020	5020	0
213	20240405	152100	2708854530	5020	5020	5020	5020	0
214	20240405	152000	2708854530	5020	5020	5020	5020	0
215	20240405	151900	2708854530	5020	5000	5020	4995	3644
216	20240405	151800	2690636260	5000	5000	5000	5000	1240
217	20240405	151700	2684436260	5000	5000	5000	5000	1052
218	20240405	151600	2679176260	5000	5010	5010	5000	691
219	20240405	151500	2675719760	5010	5010	5010	5010	137
220	20240405	151400	2675033390	5010	5010	5010	5010	1913
221	20240405	151300	2665449260	5000	5010	5010	5000	901
222	20240405	151200	2660944250	4995	5000	5000	4995	240
223	20240405	151100	2659745390	4995	5000	5000	4995	1400
224	20240405	151000	2652749980	5030	5030	5030	4995	5751
225	20240405	150900	2623962250	5020	5020	5020	5020	18
226	20240405	150800	2623871890	5020	5030	5030	5020	20
227	20240405	150700	2623771480	5030	5030	5030	5030	0
228	20240405	150600	2623771480	5030	5020	5030	5020	1161
229	20240405	150500	2617938120	5020	5010	5020	5010	2887
230	20240405	150400	2603456810	5000	5000	5000	5000	0
231	20240405	150300	2603456810	5000	5000	5000	5000	0
232	20240405	150200	2603456810	5000	5000	5000	5000	50
233	20240405	150100	2603206810	4995	5000	5000	4995	415
234	20240405	150000	2601131885	4995	5000	5000	4995	4
235	20240405	145900	2601111900	5010	5010	5010	5010	3
236	20240405	145800	2601096870	5000	5000	5000	5000	29
237	20240405	145700	2600951870	5000	5000	5000	5000	2
238	20240405	145600	2600941870	5000	4990	5000	4985	4159
239	20240405	145500	2580184805	4990	4990	4990	4990	2047
240	20240405	145400	2569970275	4990	4995	4995	4990	1002
241	20240405	145300	2564966570	4995	5000	5000	4995	1325
242	20240405	145200	2558347670	5000	5000	5000	5000	37
243	20240405	145100	2558162670	5000	5000	5000	5000	740
244	20240405	145000	2554462670	5000	5000	5000	5000	2
245	20240405	144900	2554452670	5010	5010	5010	5000	92
246	20240405	144800	2553992450	5000	5010	5010	5000	54
247	20240405	144700	2553721950	4995	4995	4995	4995	119
248	20240405	144600	2553127545	4995	4995	5000	4995	680
249	20240405	144500	2549730940	4995	4995	4995	4995	0
250	20240405	144400	2549730940	4995	4995	4995	4995	111
251	20240405	144300	2549176495	5020	4995	5020	4995	4
252	20240405	144200	2549156490	4995	4995	4995	4995	0
253	20240405	144100	2549156490	4995	4995	4995	4995	0
254	20240405	144000	2549156490	4995	4995	4995	4995	0
255	20240405	143900	2549156490	4995	5000	5000	4995	2004
256	20240405	143800	2539141510	5000	5000	5000	5000	0
257	20240405	143700	2539141510	5000	5010	5010	5000	840
258	20240405	143600	2534940590	5010	5010	5010	5010	113
259	20240405	143500	2534374460	5010	5000	5010	5000	58
260	20240405	143400	2534084110	5000	5000	5000	5000	0
261	20240405	143300	2534084110	5000	5000	5000	5000	40
262	20240405	143200	2533884110	5000	5000	5000	5000	251
263	20240405	143100	2532629110	5000	5000	5000	5000	0
264	20240405	143000	2532629110	5000	5000	5000	5000	0
265	20240405	142900	2532629110	5000	5010	5010	5000	280
266	20240405	142800	2531228310	5010	5000	5010	5000	35
267	20240405	142700	2531053270	5000	5000	5000	5000	0
268	20240405	142600	2531053270	5000	5000	5000	5000	104
269	20240405	142500	2530533270	5000	5000	5000	5000	6
270	20240405	142400	2530503270	5020	5020	5020	5020	0
271	20240405	142300	2530503270	5020	5000	5020	5000	1252
272	20240405	142200	2524243230	5000	5000	5000	5000	0
273	20240405	142100	2524243230	5000	5000	5000	5000	444
274	20240405	142000	2522023230	5000	5010	5010	5000	211
275	20240405	141900	2520966160	4995	5000	5000	4995	523
276	20240405	141800	2518352280	5000	5020	5020	5000	1243
277	20240405	141700	2512126030	5020	5030	5030	5020	920
278	20240405	141600	2507506290	5030	5030	5030	5030	0
279	20240405	141500	2507506290	5030	5030	5030	5020	156
280	20240405	141400	2506723150	5020	5020	5020	5020	3
281	20240405	141300	2506708090	5030	5030	5030	5030	0
282	20240405	141200	2506708090	5030	5020	5030	5020	3
283	20240405	141100	2506693020	5030	5030	5030	5020	61
284	20240405	141000	2506386780	5030	5010	5030	5010	118
285	20240405	140900	2505793280	5010	5030	5030	5010	27
286	20240405	140800	2505657790	5030	5020	5030	5020	79
287	20240405	140700	2505261200	5030	5030	5030	5030	0
288	20240405	140600	2505261200	5030	5020	5030	5020	2
289	20240405	140500	2505251150	5030	5020	5030	5020	416
290	20240405	140400	2503162770	5030	5010	5030	5010	5
291	20240405	140300	2503137700	5030	5030	5030	5000	1310
292	20240405	140200	2496587640	5020	5010	5020	5010	1700
293	20240405	140100	2488054390	5010	5010	5010	5010	7
294	20240405	140000	2488019320	5020	5020	5020	5020	0
295	20240405	135900	2488019320	5020	5030	5040	4990	10408
296	20240405	135800	2435937505	5030	5030	5030	5030	103
297	20240405	135700	2435419415	5030	5030	5030	5030	2176
298	20240405	135600	2424474135	5030	5030	5030	5030	498
299	20240405	135500	2421969195	5030	5030	5030	5030	61
300	20240405	135400	2421662365	5040	5040	5040	5040	300
301	20240405	135300	2420150365	5030	5040	5040	5030	804
302	20240405	135200	2416102485	5050	5050	5050	5050	0
303	20240405	135100	2416102485	5050	5030	5050	5030	405
304	20240405	135000	2414058285	5030	5040	5040	5030	525
305	20240405	134900	2411416535	5040	5040	5040	5040	20
306	20240405	134800	2411315735	5030	5030	5030	5030	0
307	20240405	134700	2411315735	5030	5030	5030	5030	3004
308	20240405	134600	2396205615	5030	5030	5030	5030	1
309	20240405	134500	2396200585	5040	5040	5040	5040	850
310	20240405	134400	2391916585	5020	5020	5020	5020	127
311	20240405	134300	2391279045	5020	5040	5040	5020	2070
312	20240405	134200	2380867925	5040	5040	5040	5040	486
313	20240405	134100	2378418485	5040	5040	5040	5040	37
314	20240405	134000	2378232005	5040	5040	5040	5040	0
315	20240405	133900	2378232005	5040	5040	5040	5040	198
316	20240405	133800	2377234085	5040	5050	5050	5040	2326
317	20240405	133700	2365505805	5050	5050	5050	5050	0
318	20240405	133600	2365505805	5050	5050	5050	5050	685
319	20240405	133500	2362046555	5050	5060	5060	5050	320
320	20240405	133400	2360429355	5060	5060	5060	5060	128
321	20240405	133300	2359781675	5060	5060	5060	5060	10
322	20240405	133200	2359731075	5070	5070	5070	5070	200
323	20240405	133100	2358717075	5070	5060	5070	5060	40
324	20240405	133000	2358514575	5060	5060	5060	5060	1178
325	20240405	132900	2352553895	5060	5070	5070	5060	1454
326	20240405	132800	2345196555	5070	5060	5070	5060	778
327	20240405	132700	2341258875	5060	5060	5060	5060	404
328	20240405	132600	2339214635	5050	5050	5050	5050	1329
329	20240405	132500	2332503185	5050	5060	5060	5050	324
330	20240405	132400	2330866785	5060	5060	5060	5060	0
331	20240405	132300	2330866785	5060	5060	5060	5060	10
332	20240405	132200	2330816185	5060	5060	5060	5060	0
333	20240405	132100	2330816185	5060	5060	5060	5060	718
334	20240405	132000	2327183105	5060	5060	5060	5060	245
335	20240405	131900	2325943405	5060	5050	5060	5050	803
336	20240405	131800	2321880365	5050	5050	5050	5050	240
337	20240405	131700	2320668365	5050	5060	5060	5050	524
338	20240405	131600	2318017425	5060	5060	5060	5060	50
339	20240405	131500	2317764425	5050	5050	5050	5050	86
340	20240405	131400	2317330125	5050	5050	5050	5050	5
341	20240405	131300	2317304875	5040	5050	5050	5040	491
342	20240405	131200	2314828645	5040	5050	5050	5040	529
343	20240405	131100	2312161785	5050	5050	5050	5050	152
344	20240405	131000	2311394185	5040	5040	5040	5040	201
345	20240405	130900	2310381145	5040	5050	5050	5040	2897
346	20240405	130800	2295752265	5050	5050	5060	5050	598
347	20240405	130700	2292727925	5060	5060	5060	5060	2
348	20240405	130600	2292717805	5060	5060	5060	5060	317
349	20240405	130500	2291113785	5050	5050	5060	5050	86
350	20240405	130400	2290679465	5050	5050	5050	5040	230
351	20240405	130300	2289518065	5030	5070	5070	5010	12089
352	20240405	130200	2228613445	5070	5080	5080	5070	397
353	20240405	130100	2226596715	5080	5090	5090	5080	720
354	20240405	130000	2222936885	5100	5100	5100	5090	522
355	20240405	125900	2220278845	5100	5070	5100	5070	2534
356	20240405	125800	2207409015	5080	5080	5080	5080	614
357	20240405	125700	2204289895	5080	5070	5080	5070	432
358	20240405	125600	2202099605	5070	5070	5070	5070	242
359	20240405	125500	2200872665	5070	5060	5070	5050	2041
360	20240405	125400	2190545255	5060	5070	5070	5060	2298
361	20240405	125300	2178914715	5080	5070	5080	5070	849
362	20240405	125200	2174610235	5070	5070	5070	5070	2179
363	20240405	125100	2163562705	5070	5080	5080	5070	498
364	20240405	125000	2161037185	5080	5090	5090	5070	3721
365	20240405	124900	2142125275	5090	5090	5100	5090	545
366	20240405	124800	2139351145	5090	5100	5100	5090	4558
367	20240405	124700	2116113275	5100	5110	5110	5100	650
368	20240405	124600	2112792075	5110	5110	5120	5100	959
369	20240405	124500	2107892575	5110	5110	5110	5100	700
370	20240405	124400	2104315615	5110	5090	5110	5080	1267
371	20240405	124300	2097866035	5080	5110	5120	5080	4884
372	20240405	124200	2072971075	5110	5100	5110	5090	1706
373	20240405	124100	2064267895	5100	5090	5110	5090	2580
374	20240405	124000	2051112355	5090	5130	5130	5090	6670
375	20240405	123900	2017006585	5120	5170	5170	5120	11638
376	20240405	123800	1957120005	5160	5120	5160	5110	15443
377	20240405	123700	1877853115	5120	5140	5160	5120	15578
378	20240405	123600	1797893275	5140	5110	5180	5110	34575
379	20240405	123500	1619906675	5110	5110	5110	5090	4320
380	20240405	123400	1597844055	5100	5090	5100	5090	3470
381	20240405	123300	1580160555	5100	5100	5100	5100	2419
382	20240405	123200	1567823655	5100	5090	5100	5090	4089
383	20240405	123100	1546994325	5090	5090	5090	5080	3420
384	20240405	123000	1529586555	5090	5080	5090	5080	2362
385	20240405	122900	1517567275	5090	5080	5090	5070	7441
386	20240405	122800	1479766055	5070	5070	5070	5070	1000
387	20240405	122700	1474696055	5070	5070	5070	5060	1406
388	20240405	122600	1467575715	5070	5070	5080	5070	2339
389	20240405	122500	1455707665	5070	5070	5070	5070	2919
390	20240405	122400	1440908335	5070	5060	5090	5060	3264
391	20240405	122300	1424337355	5060	5090	5100	5060	3780
392	20240405	122200	1405118555	5100	5090	5120	5090	14829
393	20240405	122100	1329444645	5090	5100	5100	5080	4439
394	20240405	122000	1306857325	5090	5090	5100	5090	4643
395	20240405	121900	1283222585	5100	5070	5100	5070	10562
396	20240405	121800	1229455245	5070	5050	5070	5050	1325
397	20240405	121700	1222746175	5030	5050	5050	5030	597
398	20240405	121600	1219731345	5060	5050	5060	5030	121
399	20240405	121500	1219122125	5030	5040	5060	5000	2086
400	20240405	121400	1208651135	5060	5060	5060	5010	2770
401	20240405	121300	1194690725	5070	5070	5080	5060	1139
402	20240405	121200	1188919485	5070	5070	5090	5060	270
403	20240405	121100	1187550015	5080	5090	5090	5070	1845
404	20240405	121000	1178190495	5090	5050	5100	5050	18128
405	20240405	120900	1086009715	5060	5060	5060	5050	129
406	20240405	120800	1085357075	5050	5050	5060	5050	1700
407	20240405	120700	1076763875	5050	5030	5050	5030	2513
408	20240405	120600	1064105835	5030	5020	5040	5020	1162
409	20240405	120500	1058256655	5020	5000	5020	5000	1431
410	20240405	120400	1051090775	4995	4995	4995	4995	2
411	20240405	120300	1051080785	4995	4995	4995	4995	913
412	20240405	120200	1046520350	4995	4995	5000	4995	56
413	20240405	120100	1046240525	4995	4995	4995	4995	4
414	20240405	120000	1046220545	4995	4995	4995	4995	192
415	20240405	115900	1045261505	5000	5000	5000	5000	238
416	20240405	115800	1044071505	5000	4995	5000	4995	75
417	20240405	115700	1043696515	4995	4995	4995	4995	0
418	20240405	115600	1043696515	4995	5000	5000	4995	14
419	20240405	115500	1043626535	4995	4995	4995	4995	1
420	20240405	115400	1043621540	4995	4995	4995	4995	126
421	20240405	115300	1042992170	4990	4990	4990	4990	2082
422	20240405	115200	1032602990	4990	4990	4990	4990	8
423	20240405	115100	1032563070	4990	4990	4990	4990	100
424	20240405	115000	1032064070	4985	4985	4985	4985	4
425	20240405	114900	1032044130	4990	4990	4990	4990	467
426	20240405	114800	1029713800	4985	4985	4985	4985	0
427	20240405	114700	1029713800	4985	4990	4990	4985	571
428	20240405	114600	1026867265	4990	4990	4990	4990	120
429	20240405	114500	1026268465	4990	4990	4990	4990	10
430	20240405	114400	1026218565	4985	4990	4990	4985	2203
431	20240405	114300	1015236560	4985	4985	4985	4985	0
432	20240405	114200	1015236560	4985	4985	4985	4985	34
433	20240405	114100	1015067070	4985	4985	4985	4985	588
434	20240405	114000	1012135890	5010	5010	5010	5010	10
435	20240405	113900	1012085790	4995	5000	5000	4995	52
436	20240405	113800	1011826035	5000	5000	5000	5000	47
437	20240405	113700	1011591035	4995	4995	4995	4995	257
438	20240405	113600	1010307320	4995	4995	4995	4995	23
439	20240405	113500	1010192435	4995	4995	4995	4995	20
440	20240405	113400	1010092535	5000	4980	5000	4980	503
441	20240405	113300	1007587535	4980	4980	4980	4980	481
442	20240405	113200	1005192155	4980	4980	4980	4980	500
443	20240405	113100	1002702155	4980	4980	4980	4980	123
444	20240405	113000	1002089615	4980	4980	4980	4980	500
445	20240405	112900	999599615	4975	4975	4975	4975	0
446	20240405	112800	999599615	4975	4995	4995	4975	4044
447	20240405	112700	979448935	4995	4995	4995	4995	1661
448	20240405	112600	971152240	5000	5000	5000	5000	1357
449	20240405	112500	964367240	5000	5000	5000	5000	70
450	20240405	112400	964017240	5010	5000	5010	5000	248
451	20240405	112300	962777230	5000	5000	5000	5000	0
452	20240405	112200	962777230	5000	4995	5000	4995	4
453	20240405	112100	962757245	5000	5000	5000	5000	3
454	20240405	112000	962742245	5000	5010	5010	5000	351
455	20240405	111900	960987235	5010	5010	5010	5010	100
456	20240405	111800	960486235	5010	5000	5010	5000	360
457	20240405	111700	958685645	5000	5020	5020	5000	2163
458	20240405	111600	947843535	5030	5030	5030	5030	1
459	20240405	111500	947838505	5020	5020	5020	5020	200
460	20240405	111400	946834505	5030	5030	5030	5030	5
461	20240405	111300	946809355	5020	5020	5020	5020	54
462	20240405	111200	946538275	5050	5050	5050	5050	0
463	20240405	111100	946538275	5050	5020	5050	5020	143
464	20240405	111000	945816835	5050	5050	5050	5050	0
465	20240405	110900	945816835	5050	5040	5050	5020	2307
466	20240405	110800	934216185	5040	5040	5040	5040	76
467	20240405	110700	933833145	5040	5050	5050	5040	1100
468	20240405	110600	928288145	5050	5050	5050	5050	403
469	20240405	110500	926252995	5050	5050	5060	5050	717
470	20240405	110400	922632115	5050	5060	5070	5050	1219
471	20240405	110300	916459155	5060	5060	5070	5060	1570
472	20240405	110200	908510705	5050	5070	5070	5050	2218
473	20240405	110100	897282555	5070	5070	5080	5060	3737
474	20240405	110000	878342385	5070	5060	5100	5050	19617
475	20240405	105900	778750025	5050	5020	5060	5020	13038
476	20240405	105800	713086545	5000	5010	5020	5000	1650
477	20240405	105700	704825055	5020	5020	5020	5020	1
478	20240405	105600	704820035	5020	5020	5020	5020	8
479	20240405	105500	704779875	5020	5020	5030	5010	1189
480	20240405	105400	698802095	5030	5030	5030	5020	7
481	20240405	105300	698766925	5040	5030	5040	5030	299
482	20240405	105200	697260965	5040	5030	5040	5000	4983
483	20240405	105100	672196915	5030	5020	5030	5020	1501
484	20240405	105000	664654035	5000	5000	5020	5000	1023
485	20240405	104900	659519015	5020	4990	5020	4990	1162
486	20240405	104800	653712035	5000	5000	5000	4990	1414
487	20240405	104700	646648045	5000	5000	5010	5000	732
488	20240405	104600	642985645	5000	5000	5000	4990	776
489	20240405	104500	639105685	4980	5000	5000	4980	101
490	20240405	104400	638602685	4980	5000	5010	4980	4482
491	20240405	104300	616244710	5000	5010	5020	5000	853
492	20240405	104200	611974680	5020	5010	5020	5010	107
493	20240405	104100	611437940	5020	5020	5020	5020	4
494	20240405	104000	611417860	5010	5030	5030	5010	424
495	20240405	103900	609291460	5030	5030	5030	5030	131
496	20240405	103800	608632530	5030	5010	5030	5010	37
497	20240405	103700	608446520	5020	5030	5030	5020	1783
498	20240405	103600	599479990	5030	5020	5050	5010	5914
499	20240405	103500	569702130	5030	5030	5040	5000	779
500	20240405	103400	565796860	5030	5010	5030	5010	2232
501	20240405	103300	554577910	4990	4990	4990	4990	0
502	20240405	103200	554577910	4990	5000	5000	4990	528
503	20240405	103100	551937940	5000	5000	5000	5000	1
504	20240405	103000	551932940	5000	5010	5010	5000	150
505	20240405	102900	551182660	5010	5010	5010	5010	95
506	20240405	102800	550706710	5000	5020	5030	5000	505
507	20240405	102700	548170230	5020	4995	5020	4995	109
508	20240405	102600	547624160	4995	5010	5010	4995	415
509	20240405	102500	545545070	5010	5000	5010	5000	1663
510	20240405	102400	537228160	5000	4995	5000	4995	1000
511	20240405	102300	532230380	4995	4980	4995	4980	336
512	20240405	102200	530557025	4995	4960	4995	4960	8006
513	20240405	102100	490733285	4965	4960	4965	4960	46
514	20240405	102000	490505120	4960	4960	4960	4960	62
515	20240405	101900	490197600	4965	4965	4965	4965	1
516	20240405	101800	490192635	4965	4960	4965	4960	242
517	20240405	101700	488992305	4950	4950	4950	4950	0
518	20240405	101600	488992305	4950	4950	4950	4950	733
519	20240405	101500	485363955	4955	4960	4960	4955	600
520	20240405	101400	482389305	4960	4960	4960	4960	62
521	20240405	101300	482081785	4960	4960	4960	4960	447
522	20240405	101200	479864665	4960	4970	4970	4960	1027
523	20240405	101100	474768820	4965	4970	4970	4965	276
524	20240405	101000	473398430	4975	4975	4975	4975	0
525	20240405	100900	473398430	4975	4975	4975	4975	30
526	20240405	100800	473249180	4975	4975	4975	4975	0
527	20240405	100700	473249180	4975	4970	4975	4970	1220
528	20240405	100600	467185680	4970	4970	4970	4970	57
529	20240405	100500	466902390	4970	4975	4975	4970	871
530	20240405	100400	462573515	4975	4975	4975	4975	0
531	20240405	100300	462573515	4975	4980	4980	4975	575
532	20240405	100200	459712885	4975	4980	4980	4975	120
533	20240405	100100	459115385	4990	4990	4990	4990	1
534	20240405	100000	459110395	4995	5000	5000	4995	2672
535	20240405	095900	445763735	4995	4985	4995	4975	1582
536	20240405	095800	437867395	4985	4990	4990	4985	105
537	20240405	095700	437343470	4990	4990	4990	4990	0
538	20240405	095600	437343470	4990	4990	4990	4990	101
539	20240405	095500	436839480	4985	4980	4985	4980	210
540	20240405	095400	435792635	4985	4990	4990	4985	2597
541	20240405	095300	422846490	4985	4990	4990	4985	294
542	20240405	095200	421379680	4995	4990	4995	4990	160
543	20240405	095100	420581220	5000	4990	5000	4990	85
544	20240405	095000	420157020	4990	4990	4990	4990	50
545	20240405	094900	419907520	4990	4995	4995	4990	726
546	20240405	094800	416284730	4995	4995	4995	4995	266
547	20240405	094700	414956060	5000	5000	5000	5000	205
548	20240405	094600	413931060	5000	4995	5000	4995	12
549	20240405	094500	413871110	5000	4995	5000	4995	554
550	20240405	094400	411101275	5000	4995	5000	4995	436
551	20240405	094300	408921430	5000	4995	5000	4990	699
552	20240405	094200	405432320	5000	5000	5000	5000	4
553	20240405	094100	405412320	5000	4990	5000	4990	198
554	20240405	094000	404423810	4995	5000	5000	4995	218
555	20240405	093900	403334400	5000	4990	5000	4990	283
556	20240405	093800	401921310	4995	4990	4995	4990	223
557	20240405	093700	400807705	4995	4995	4995	4995	0
558	20240405	093600	400807705	4995	4995	4995	4995	1
559	20240405	093500	400802710	4980	4980	4985	4980	768
560	20240405	093400	396978005	4980	4995	4995	4975	726
561	20240405	093300	393363410	5000	4995	5000	4995	211
562	20240405	093200	392308710	4990	4995	5000	4990	1772
563	20240405	093100	383458895	5000	5000	5000	4990	695
564	20240405	093000	379986395	5000	4980	5000	4980	3457
565	20240405	092900	362753915	4980	4975	4980	4975	583
566	20240405	092800	359853230	4975	4975	4975	4975	15
567	20240405	092700	359778605	4960	4970	4975	4960	2085
568	20240405	092600	349425225	4970	4975	4975	4970	2
569	20240405	092500	349415280	4980	4980	4980	4980	202
570	20240405	092400	348409320	4985	4970	4985	4965	1416
571	20240405	092300	341351210	4960	4990	4990	4960	11807
572	20240405	092200	282557935	4990	4980	4990	4960	3971
573	20240405	092100	262773635	4960	4960	4960	4960	5
574	20240405	092000	262748835	4960	4980	4980	4960	1119
575	20240405	091900	257190215	4980	4965	4980	4965	1865
576	20240405	091800	247909845	4950	4950	4950	4950	397
577	20240405	091700	245944695	4945	4950	4950	4945	242
578	20240405	091600	244747505	4950	4960	4960	4940	1944
579	20240405	091500	235132305	4960	4955	4960	4955	39
580	20240405	091400	234939015	4965	4955	4965	4955	1012
581	20240405	091300	229922035	4950	4960	4965	4950	753
582	20240405	091200	226191155	4960	4975	4975	4960	4290
583	20240405	091100	204851110	4970	4950	4970	4950	3026
584	20240405	091000	189823200	4940	4940	4945	4940	3521
585	20240405	090900	172429250	4935	4915	4935	4915	172
586	20240405	090800	171583690	4915	4945	4945	4915	4019
587	20240405	090700	151760165	4945	4945	4945	4945	0
588	20240405	090600	151760165	4945	4945	4945	4940	188
589	20240405	090500	150831250	4920	4955	4955	4920	13536
590	20240405	090400	84183660	4955	4940	4975	4940	1178
591	20240405	090300	78344545	4910	4905	4930	4900	1371
592	20240405	090200	71622015	4905	4925	4930	4905	5378
593	20240405	090100	45188325	4930	4930	4930	4905	1227
594	20240405	090000	39154890	4900	4950	4950	4900	7934