KissMeData/004250/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	184000	787322300	5040	5040	5040	5040	3398
3	20240403	183900	787322300	5040	5040	5040	5040	0
4	20240403	183800	787322300	5040	5040	5040	5040	0
5	20240403	183700	787322300	5040	5040	5040	5040	0
6	20240403	183600	787322300	5040	5040	5040	5040	0
7	20240403	183500	787322300	5040	5040	5040	5040	0
8	20240403	183400	787322300	5040	5040	5040	5040	0
9	20240403	183300	787322300	5040	5040	5040	5040	0
10	20240403	183200	787322300	5040	5040	5040	5040	0
11	20240403	183100	787322300	5040	5040	5040	5040	0
12	20240403	183000	787322300	5040	5040	5040	5040	0
13	20240403	182900	787322300	5040	5040	5040	5040	0
14	20240403	182800	787322300	5040	5040	5040	5040	0
15	20240403	182700	787322300	5040	5040	5040	5040	0
16	20240403	182600	787322300	5040	5040	5040	5040	0
17	20240403	182500	787322300	5040	5040	5040	5040	0
18	20240403	182400	787322300	5040	5040	5040	5040	0
19	20240403	182300	787322300	5040	5040	5040	5040	0
20	20240403	182200	787322300	5040	5040	5040	5040	0
21	20240403	182100	787322300	5040	5040	5040	5040	0
22	20240403	182000	787322300	5040	5040	5040	5040	0
23	20240403	181900	787322300	5040	5040	5040	5040	0
24	20240403	181800	787322300	5040	5040	5040	5040	0
25	20240403	181700	787322300	5040	5040	5040	5040	0
26	20240403	181600	787322300	5040	5040	5040	5040	0
27	20240403	181500	787322300	5040	5040	5040	5040	0
28	20240403	181400	787322300	5040	5040	5040	5040	0
29	20240403	181300	787322300	5040	5040	5040	5040	0
30	20240403	181200	787322300	5040	5040	5040	5040	0
31	20240403	181100	787322300	5040	5040	5040	5040	0
32	20240403	181000	787322300	5040	5040	5040	5040	3398
33	20240403	180900	787322300	5040	5040	5040	5040	0
34	20240403	180800	787322300	5040	5040	5040	5040	0
35	20240403	180700	787322300	5040	5040	5040	5040	0
36	20240403	180600	787322300	5040	5040	5040	5040	0
37	20240403	180500	787322300	5040	5040	5040	5040	0
38	20240403	180400	787322300	5040	5040	5040	5040	0
39	20240403	180300	787322300	5040	5040	5040	5040	0
40	20240403	180200	787322300	5040	5040	5040	5040	0
41	20240403	180100	787322300	5040	5040	5040	5040	0
42	20240403	180000	787322300	5040	5040	5040	5040	0
43	20240403	175900	787322300	5040	5040	5040	5040	0
44	20240403	175800	787322300	5040	5040	5040	5040	0
45	20240403	175700	787322300	5040	5040	5040	5040	0
46	20240403	175600	787322300	5040	5040	5040	5040	0
47	20240403	175500	787322300	5040	5040	5040	5040	0
48	20240403	175400	787322300	5040	5040	5040	5040	0
49	20240403	175300	787322300	5040	5040	5040	5040	0
50	20240403	175200	787322300	5040	5040	5040	5040	0
51	20240403	175100	787322300	5040	5040	5040	5040	0
52	20240403	175000	787322300	5040	5040	5040	5040	0
53	20240403	174900	787322300	5040	5040	5040	5040	0
54	20240403	174800	787322300	5040	5040	5040	5040	0
55	20240403	174700	787322300	5040	5040	5040	5040	0
56	20240403	174600	787322300	5040	5040	5040	5040	0
57	20240403	174500	787322300	5040	5040	5040	5040	0
58	20240403	174400	787322300	5040	5040	5040	5040	0
59	20240403	174300	787322300	5040	5040	5040	5040	0
60	20240403	174200	787322300	5040	5040	5040	5040	0
61	20240403	174100	787322300	5040	5040	5040	5040	0
62	20240403	174000	787322300	5040	5040	5040	5040	3398
63	20240403	173900	787322300	5040	5040	5040	5040	0
64	20240403	173800	787322300	5040	5040	5040	5040	0
65	20240403	173700	787322300	5040	5040	5040	5040	0
66	20240403	173600	787322300	5040	5040	5040	5040	0
67	20240403	173500	787322300	5040	5040	5040	5040	0
68	20240403	173400	787322300	5040	5040	5040	5040	0
69	20240403	173300	787322300	5040	5040	5040	5040	0
70	20240403	173200	787322300	5040	5040	5040	5040	0
71	20240403	173100	787322300	5040	5040	5040	5040	0
72	20240403	173000	787322300	5040	5040	5040	5040	0
73	20240403	172900	787322300	5040	5040	5040	5040	0
74	20240403	172800	787322300	5040	5040	5040	5040	0
75	20240403	172700	787322300	5040	5040	5040	5040	0
76	20240403	172600	787322300	5040	5040	5040	5040	0
77	20240403	172500	787322300	5040	5040	5040	5040	0
78	20240403	172400	787322300	5040	5040	5040	5040	0
79	20240403	172300	787322300	5040	5040	5040	5040	0
80	20240403	172200	787322300	5040	5040	5040	5040	0
81	20240403	172100	787322300	5040	5040	5040	5040	0
82	20240403	172000	787322300	5040	5040	5040	5040	0
83	20240403	171900	787322300	5040	5040	5040	5040	0
84	20240403	171800	787322300	5040	5040	5040	5040	0
85	20240403	171700	787322300	5040	5040	5040	5040	0
86	20240403	171600	787322300	5040	5040	5040	5040	0
87	20240403	171500	787322300	5040	5040	5040	5040	0
88	20240403	171400	787322300	5040	5040	5040	5040	0
89	20240403	171300	787322300	5040	5040	5040	5040	0
90	20240403	171200	787322300	5040	5040	5040	5040	0
91	20240403	171100	787322300	5040	5040	5040	5040	0
92	20240403	171000	787322300	5040	5040	5040	5040	3398
93	20240403	170900	787322300	5040	5040	5040	5040	0
94	20240403	170800	787322300	5040	5040	5040	5040	0
95	20240403	170700	787322300	5040	5040	5040	5040	0
96	20240403	170600	787322300	5040	5040	5040	5040	0
97	20240403	170500	787322300	5040	5040	5040	5040	0
98	20240403	170400	787322300	5040	5040	5040	5040	0
99	20240403	170300	787322300	5040	5040	5040	5040	0
100	20240403	170200	787322300	5040	5040	5040	5040	0
101	20240403	170100	787322300	5040	5040	5040	5040	0
102	20240403	170000	787322300	5040	5040	5040	5040	0
103	20240403	165900	787322300	5040	5040	5040	5040	0
104	20240403	165800	787322300	5040	5040	5040	5040	0
105	20240403	165700	787322300	5040	5040	5040	5040	0
106	20240403	165600	787322300	5040	5040	5040	5040	0
107	20240403	165500	787322300	5040	5040	5040	5040	0
108	20240403	165400	787322300	5040	5040	5040	5040	0
109	20240403	165300	787322300	5040	5040	5040	5040	0
110	20240403	165200	787322300	5040	5040	5040	5040	0
111	20240403	165100	787322300	5040	5040	5040	5040	0
112	20240403	165000	787322300	5040	5040	5040	5040	0
113	20240403	164900	787322300	5040	5040	5040	5040	0
114	20240403	164800	787322300	5040	5040	5040	5040	0
115	20240403	164700	787322300	5040	5040	5040	5040	0
116	20240403	164600	787322300	5040	5040	5040	5040	0
117	20240403	164500	787322300	5040	5040	5040	5040	0
118	20240403	164400	787322300	5040	5040	5040	5040	0
119	20240403	164300	787322300	5040	5040	5040	5040	0
120	20240403	164200	787322300	5040	5040	5040	5040	0
121	20240403	164100	787322300	5040	5040	5040	5040	0
122	20240403	164000	787322300	5040	5040	5040	5040	3398
123	20240403	163900	787322300	5040	5040	5040	5040	0
124	20240403	163800	787322300	5040	5040	5040	5040	0
125	20240403	163700	787322300	5040	5040	5040	5040	0
126	20240403	163600	787322300	5040	5040	5040	5040	0
127	20240403	163500	787322300	5040	5040	5040	5040	0
128	20240403	163400	787322300	5040	5040	5040	5040	0
129	20240403	163300	787322300	5040	5040	5040	5040	0
130	20240403	163200	787322300	5040	5040	5040	5040	0
131	20240403	163100	787322300	5040	5040	5040	5040	0
132	20240403	163000	787322300	5040	5040	5040	5040	0
133	20240403	162900	787322300	5040	5040	5040	5040	0
134	20240403	162800	787322300	5040	5040	5040	5040	0
135	20240403	162700	787322300	5040	5040	5040	5040	0
136	20240403	162600	787322300	5040	5040	5040	5040	0
137	20240403	162500	787322300	5040	5040	5040	5040	0
138	20240403	162400	787322300	5040	5040	5040	5040	0
139	20240403	162300	787322300	5040	5040	5040	5040	0
140	20240403	162200	787322300	5040	5040	5040	5040	0
141	20240403	162100	787322300	5040	5040	5040	5040	0
142	20240403	162000	787322300	5040	5040	5040	5040	0
143	20240403	161900	787322300	5040	5040	5040	5040	0
144	20240403	161800	787322300	5040	5040	5040	5040	0
145	20240403	161700	787322300	5040	5040	5040	5040	0
146	20240403	161600	787322300	5040	5040	5040	5040	0
147	20240403	161500	787322300	5040	5040	5040	5040	0
148	20240403	161400	787322300	5040	5040	5040	5040	0
149	20240403	161300	787322300	5040	5040	5040	5040	0
150	20240403	161200	787322300	5040	5040	5040	5040	0
151	20240403	161100	787322300	5040	5040	5040	5040	0
152	20240403	161000	787322300	5040	5040	5040	5040	3398
153	20240403	160900	787322300	5040	5040	5040	5040	0
154	20240403	160800	787322300	5040	5040	5040	5040	0
155	20240403	160700	787322300	5040	5040	5040	5040	0
156	20240403	160600	787322300	5040	5040	5040	5040	0
157	20240403	160500	787322300	5040	5040	5040	5040	0
158	20240403	160400	787322300	5040	5040	5040	5040	0
159	20240403	160300	787322300	5040	5040	5040	5040	0
160	20240403	160200	787322300	5040	5040	5040	5040	0
161	20240403	160100	787322300	5040	5040	5040	5040	0
162	20240403	160000	787322300	5040	5040	5040	5040	0
163	20240403	155900	787322300	5040	5040	5040	5040	0
164	20240403	155800	787322300	5040	5040	5040	5040	0
165	20240403	155700	787322300	5040	5040	5040	5040	0
166	20240403	155600	787322300	5040	5040	5040	5040	0
167	20240403	155500	787322300	5040	5040	5040	5040	0
168	20240403	155400	787322300	5040	5040	5040	5040	0
169	20240403	155300	787322300	5040	5040	5040	5040	0
170	20240403	155200	787322300	5040	5040	5040	5040	0
171	20240403	155100	787322300	5040	5040	5040	5040	0
172	20240403	155000	787322300	5040	5040	5040	5040	0
173	20240403	154900	787322300	5040	5040	5040	5040	0
174	20240403	154800	787322300	5040	5040	5040	5040	0
175	20240403	154700	787322300	5040	5040	5040	5040	0
176	20240403	154600	787322300	5040	5040	5040	5040	0
177	20240403	154500	787322300	5040	5040	5040	5040	0
178	20240403	154400	787322300	5040	5040	5040	5040	0
179	20240403	154300	787322300	5040	5040	5040	5040	0
180	20240403	154200	787322300	5040	5040	5040	5040	0
181	20240403	154100	787322300	5040	5040	5040	5040	0
182	20240403	154000	787322300	5040	5040	5040	5040	3398
183	20240403	153900	787322300	5040	5040	5040	5040	0
184	20240403	153800	787322300	5040	5040	5040	5040	0
185	20240403	153700	787322300	5040	5040	5040	5040	0
186	20240403	153600	787322300	5040	5040	5040	5040	0
187	20240403	153500	787322300	5040	5040	5040	5040	0
188	20240403	153400	787322300	5040	5040	5040	5040	0
189	20240403	153300	787322300	5040	5040	5040	5040	0
190	20240403	153200	787322300	5040	5040	5040	5040	0
191	20240403	153100	787322300	5040	5040	5040	5040	0
192	20240403	153000	787322300	5040	5040	5040	5040	3398
193	20240403	152900	770196380	5050	5050	5050	5050	0
194	20240403	152800	770196380	5050	5050	5050	5050	0
195	20240403	152700	770196380	5050	5050	5050	5050	0
196	20240403	152600	770196380	5050	5050	5050	5050	0
197	20240403	152500	770196380	5050	5050	5050	5050	0
198	20240403	152400	770196380	5050	5050	5050	5050	0
199	20240403	152300	770196380	5050	5050	5050	5050	0
200	20240403	152200	770196380	5050	5050	5050	5050	0
201	20240403	152100	770196380	5050	5050	5050	5050	0
202	20240403	152000	770196380	5050	5050	5050	5050	0
203	20240403	151900	770196380	5050	5030	5050	5030	286
204	20240403	151800	768754730	5040	5040	5040	5040	37
205	20240403	151700	768568250	5040	5040	5040	5040	0
206	20240403	151600	768568250	5040	5040	5040	5040	2
207	20240403	151500	768558170	5050	5050	5050	5050	3
208	20240403	151400	768543020	5040	5050	5050	5030	3014
209	20240403	151300	753380960	5040	5050	5050	5040	71
210	20240403	151200	753023080	5040	5050	5050	5040	1076
211	20240403	151100	747589320	5050	5040	5050	5040	1201
212	20240403	151000	741536250	5050	5040	5050	5040	1727
213	20240403	150900	732831140	5050	5040	5050	5040	581
214	20240403	150800	729902880	5040	5040	5040	5040	5
215	20240403	150700	729877680	5040	5040	5040	5030	21
216	20240403	150600	729772030	5040	5030	5040	5030	1535
217	20240403	150500	722035730	5040	5040	5040	5030	69
218	20240403	150400	721688270	5040	5040	5040	5040	1
219	20240403	150300	721683230	5040	5040	5040	5040	10
220	20240403	150200	721632830	5040	5040	5040	5040	45
221	20240403	150100	721406030	5040	5040	5040	5040	2
222	20240403	150000	721395950	5030	5040	5040	5030	825
223	20240403	145900	717240950	5030	5040	5040	5030	43
224	20240403	145800	717024630	5040	5040	5040	5040	106
225	20240403	145700	716490390	5050	5050	5050	5050	0
226	20240403	145600	716490390	5050	5020	5050	5020	5217
227	20240403	145500	690209620	5010	5000	5010	4995	2196
228	20240403	145400	679229570	5000	5000	5000	5000	0
229	20240403	145300	679229570	5000	5000	5000	5000	10
230	20240403	145200	679179570	5000	4990	5000	4985	1094
231	20240403	145100	673721855	4990	4990	5000	4990	7
232	20240403	145000	673686895	5000	5000	5000	5000	0
233	20240403	144900	673686895	5000	5000	5000	5000	26
234	20240403	144800	673556895	5000	5000	5000	5000	105
235	20240403	144700	673031895	5000	5000	5000	5000	0
236	20240403	144600	673031895	5000	5000	5000	5000	1
237	20240403	144500	673026895	4995	5000	5000	4995	30
238	20240403	144400	672877005	4995	5000	5000	4995	25
239	20240403	144300	672752125	5010	5010	5010	5010	10
240	20240403	144200	672702025	5010	5000	5010	5000	7
241	20240403	144100	672666965	5010	5010	5010	5010	3
242	20240403	144000	672651935	5010	5010	5010	5010	0
243	20240403	143900	672651935	5010	5010	5010	5010	5
244	20240403	143800	672626885	5010	5010	5010	5010	4
245	20240403	143700	672606845	5010	5010	5010	5010	10
246	20240403	143600	672556745	5010	5010	5010	5010	2
247	20240403	143500	672546725	5010	5020	5020	5010	429
248	20240403	143400	670397355	5020	5010	5020	5010	1001
249	20240403	143300	665382335	5020	5020	5020	5020	9
250	20240403	143200	665337155	5020	5010	5020	5010	688
251	20240403	143100	661890215	5020	5020	5020	5020	2
252	20240403	143000	661880175	5020	5020	5020	5020	100
253	20240403	142900	661378175	5020	5020	5020	5020	5
254	20240403	142800	661353075	5020	5020	5020	5020	6
255	20240403	142700	661322955	5020	5020	5020	5020	0
256	20240403	142600	661322955	5020	5020	5020	5020	2
257	20240403	142500	661312915	5030	5020	5030	5020	111
258	20240403	142400	660755615	5030	4995	5030	4995	6895
259	20240403	142300	626178885	4995	4995	4995	4995	9
260	20240403	142200	626133930	4995	4995	4995	4995	4
261	20240403	142100	626113950	4995	4990	4995	4990	16
262	20240403	142000	626034105	4990	4990	4990	4990	62
263	20240403	141900	625724725	4990	4995	4995	4990	5
264	20240403	141800	625699770	4990	4995	4995	4990	527
265	20240403	141700	623070010	4995	4995	4995	4995	1
266	20240403	141600	623065015	4990	4995	4995	4990	102
267	20240403	141500	622556025	4995	4995	4995	4995	6
268	20240403	141400	622526055	4995	4995	4995	4995	500
269	20240403	141300	620028555	4995	4995	4995	4995	9
270	20240403	141200	619983600	4995	4995	4995	4995	26
271	20240403	141100	619853730	4995	5000	5000	4995	52
272	20240403	141000	619593980	4990	4990	4990	4990	0
273	20240403	140900	619593980	4990	4995	5000	4990	6
274	20240403	140800	619563995	5000	5000	5000	5000	8
275	20240403	140700	619523995	5000	5000	5000	5000	0
276	20240403	140600	619523995	5000	5000	5000	5000	2
277	20240403	140500	619513995	5000	5000	5000	5000	7
278	20240403	140400	619478995	4990	4990	4990	4990	20
279	20240403	140300	619379195	5000	5000	5000	4995	14
280	20240403	140200	619309200	5000	4990	5000	4990	179
281	20240403	140100	618415950	5000	5000	5000	5000	133
282	20240403	140000	617750950	4990	4990	4990	4990	61
283	20240403	135900	617446560	4990	4990	4990	4990	103
284	20240403	135800	616932590	4990	4990	4990	4990	36
285	20240403	135700	616752950	4990	4990	4990	4990	0
286	20240403	135600	616752950	4990	4990	4995	4985	1730
287	20240403	135500	608123810	4995	5000	5000	4995	19
288	20240403	135400	608028815	5000	5000	5000	5000	0
289	20240403	135300	608028815	5000	5010	5010	5000	409
290	20240403	135200	605983755	5010	5010	5010	5010	5
291	20240403	135100	605958705	5010	5000	5010	5000	4
292	20240403	135000	605938675	5000	5000	5000	5000	300
293	20240403	134900	604438675	5010	5010	5010	5010	4
294	20240403	134800	604418635	5010	5010	5010	5010	4
295	20240403	134700	604398595	5010	5010	5010	5010	0
296	20240403	134600	604398595	5010	5010	5010	5010	2
297	20240403	134500	604388575	5020	5020	5020	5020	13
298	20240403	134400	604323315	5020	5020	5020	5020	30
299	20240403	134300	604172715	5020	5010	5020	5010	119
300	20240403	134200	603575415	5010	5010	5010	5010	5
301	20240403	134100	603550365	5010	5010	5010	5010	2
302	20240403	134000	603540345	5010	5010	5010	5010	90
303	20240403	133900	603089445	5010	5010	5010	5010	3
304	20240403	133800	603074415	5010	5010	5010	5010	5
305	20240403	133700	603049365	5010	5010	5010	5010	1
306	20240403	133600	603044355	5010	5000	5010	5000	3
307	20240403	133500	603029335	5010	5010	5010	5010	8
308	20240403	133400	602989255	5010	5010	5010	5010	0
309	20240403	133300	602989255	5010	5010	5010	5010	9
310	20240403	133200	602944165	5010	5010	5010	5010	25
311	20240403	133100	602818915	5010	5010	5010	5010	4
312	20240403	133000	602798875	5010	5010	5010	5010	80
313	20240403	132900	602398075	5010	5010	5010	5010	4
314	20240403	132800	602378035	5010	5010	5010	5010	5
315	20240403	132700	602352985	5010	5010	5010	5010	40
316	20240403	132600	602152585	5010	5010	5010	5010	2
317	20240403	132500	602142565	5010	5010	5010	5010	57
318	20240403	132400	601856995	5010	5010	5010	5010	0
319	20240403	132300	601856995	5010	5010	5010	5010	12
320	20240403	132200	601796875	5010	5010	5010	5010	27
321	20240403	132100	601661605	5010	5010	5010	5010	2
322	20240403	132000	601651585	5010	5010	5010	5010	80
323	20240403	131900	601250785	5010	5010	5010	5010	23
324	20240403	131800	601135555	5010	5010	5010	5010	16
325	20240403	131700	601055395	5010	5010	5010	5010	0
326	20240403	131600	601055395	5010	5010	5010	5010	1
327	20240403	131500	601050385	5010	5010	5010	5010	6
328	20240403	131400	601020325	5010	5010	5010	5010	0
329	20240403	131300	601020325	5010	5010	5010	5010	8
330	20240403	131200	600980245	5010	5000	5010	4990	1264
331	20240403	131100	594669450	5010	5010	5010	5010	2
332	20240403	131000	594659430	5010	5010	5010	5010	83
333	20240403	130900	594243600	5010	5010	5010	5010	3
334	20240403	130800	594228570	5010	5010	5010	5010	5
335	20240403	130700	594203520	5010	5010	5010	5010	0
336	20240403	130600	594203520	5010	5010	5010	5010	13
337	20240403	130500	594138390	5000	5010	5010	5000	207
338	20240403	130400	593103310	5010	5010	5010	5010	0
339	20240403	130300	593103310	5010	5010	5010	5010	10
340	20240403	130200	593053210	5010	5010	5010	5010	28
341	20240403	130100	592912930	5010	5010	5010	5010	6
342	20240403	130000	592882870	5010	5010	5010	5010	94
343	20240403	125900	592411930	5010	5010	5010	5010	4
344	20240403	125800	592391890	5010	5010	5010	5010	5
345	20240403	125700	592366840	5010	5010	5010	5010	0
346	20240403	125600	592366840	5010	5010	5010	5010	2
347	20240403	125500	592356820	5010	5010	5010	5010	687
348	20240403	125400	588914950	5000	5000	5000	5000	909
349	20240403	125300	584369950	5010	5010	5010	5010	10
350	20240403	125200	584319850	5010	5000	5010	5000	255
351	20240403	125100	583042370	5010	5010	5010	5010	3
352	20240403	125000	583027340	5010	5010	5010	5010	100
353	20240403	124900	582526340	5010	5010	5010	5010	18
354	20240403	124800	582436160	5010	5010	5010	5010	5
355	20240403	124700	582411110	5000	5000	5000	5000	0
356	20240403	124600	582411110	5000	5010	5010	5000	3
357	20240403	124500	582396090	5010	5010	5010	5010	8
358	20240403	124400	582356010	5000	5010	5010	5000	60
359	20240403	124300	582055510	5010	5010	5010	5010	10
360	20240403	124200	582005410	5010	5010	5010	5010	24
361	20240403	124100	581885170	5010	5010	5010	5010	1
362	20240403	124000	581880160	5010	5010	5010	5010	80
363	20240403	123900	581479360	5010	5010	5010	5010	4
364	20240403	123800	581459320	5010	5010	5010	5010	5
365	20240403	123700	581434270	5010	5010	5010	5010	0
366	20240403	123600	581434270	5010	5000	5010	5000	40
367	20240403	123500	581234250	5010	5010	5010	5010	6
368	20240403	123400	581204190	5010	5010	5010	5010	0
369	20240403	123300	581204190	5010	5010	5010	5010	10
370	20240403	123200	581154090	5010	4995	5010	4990	275
371	20240403	123100	579780920	5000	5000	5000	5000	3
372	20240403	123000	579765920	4995	4995	4995	4995	6
373	20240403	122900	579735950	5000	5000	5000	5000	3
374	20240403	122800	579720950	5000	5000	5000	5000	144
375	20240403	122700	579000950	5000	5000	5000	5000	61
376	20240403	122600	578695950	5000	4990	5000	4990	203
377	20240403	122500	577680960	5010	5010	5010	5010	9
378	20240403	122400	577635870	5010	5010	5010	5010	0
379	20240403	122300	577635870	5010	5010	5010	5010	8
380	20240403	122200	577595790	5010	5010	5010	5010	25
381	20240403	122100	577470540	5010	5010	5010	5010	3
382	20240403	122000	577455510	5010	5000	5010	5000	1144
383	20240403	121900	571724080	5010	5010	5010	5010	4
384	20240403	121800	571704040	5010	5010	5010	5010	5
385	20240403	121700	571678990	5010	5010	5010	5010	0
386	20240403	121600	571678990	5010	5010	5010	5010	2
387	20240403	121500	571668970	5010	5010	5010	5010	6
388	20240403	121400	571638910	5000	5010	5010	5000	349
389	20240403	121300	569893510	5010	5010	5010	5010	10
390	20240403	121200	569843410	5000	4995	5000	4995	660
391	20240403	121100	566544350	4995	4995	4995	4995	2
392	20240403	121000	566534360	4995	4995	4995	4995	100
393	20240403	120900	566034860	4995	4995	4995	4995	3
394	20240403	120800	566019875	4995	4995	4995	4995	5
395	20240403	120700	565994900	4995	4990	4995	4985	201
396	20240403	120600	564992805	4995	5000	5000	4990	408
397	20240403	120500	562952860	5000	5000	5000	4990	1294
398	20240403	120400	556489730	4990	4990	4990	4990	1350
399	20240403	120300	549753230	5000	5000	5000	5000	9
400	20240403	120200	549708230	5000	5000	5000	5000	23
401	20240403	120100	549593230	5000	4990	5000	4990	4
402	20240403	120000	549573240	4995	5000	5000	4995	98
403	20240403	115900	549083260	5000	5000	5000	5000	3
404	20240403	115800	549068260	5000	5000	5000	5000	6
405	20240403	115700	549038260	5000	5000	5000	5000	0
406	20240403	115600	549038260	5000	4995	5000	4995	415
407	20240403	115500	546965325	5000	4995	5000	4995	7
408	20240403	115400	546930330	5000	5000	5000	5000	0
409	20240403	115300	546930330	5000	5000	5000	5000	10
410	20240403	115200	546880330	5000	5000	5000	5000	25
411	20240403	115100	546755330	5000	5000	5000	5000	535
412	20240403	115000	544080330	5000	5000	5000	5000	72
413	20240403	114900	543720330	5000	4995	5000	4995	13
414	20240403	114800	543655380	5000	4995	5000	4995	10
415	20240403	114700	543605395	4995	4995	4995	4995	0
416	20240403	114600	543605395	4995	5000	5000	4995	1100
417	20240403	114500	538110510	5000	5000	5000	5000	9
418	20240403	114400	538065510	5000	5000	5000	5000	0
419	20240403	114300	538065510	5000	5000	5000	5000	10
420	20240403	114200	538015510	5000	5000	5000	5000	25
421	20240403	114100	537890510	5000	5000	5000	5000	3
422	20240403	114000	537875510	5000	5000	5000	5000	85
423	20240403	113900	537450510	5000	5000	5000	5000	3
424	20240403	113800	537435510	5000	5000	5000	5000	700
425	20240403	113700	533935510	5000	5000	5000	5000	0
426	20240403	113600	533935510	5000	5000	5000	5000	2
427	20240403	113500	533925510	5000	5000	5000	5000	6
428	20240403	113400	533895510	5000	5000	5000	5000	0
429	20240403	113300	533895510	5000	5000	5000	5000	9
430	20240403	113200	533850510	5000	5000	5000	5000	25
431	20240403	113100	533725510	5000	5000	5000	5000	53
432	20240403	113000	533460510	5000	5000	5000	5000	160
433	20240403	112900	532660510	5000	5000	5000	5000	4
434	20240403	112800	532640510	5000	5000	5000	5000	5
435	20240403	112700	532615510	5000	4990	5000	4990	520
436	20240403	112600	530017700	4995	5000	5000	4995	1225
437	20240403	112500	523892720	5000	5000	5000	5000	8
438	20240403	112400	523852720	5000	5000	5000	5000	0
439	20240403	112300	523852720	5000	5000	5000	4995	72
440	20240403	112200	523493035	5000	4990	5000	4990	621
441	20240403	112100	520393995	4990	4990	4990	4990	15
442	20240403	112000	520319145	4990	4990	4990	4990	80
443	20240403	111900	519919945	4990	4990	4990	4990	105
444	20240403	111800	519395995	4985	4990	4990	4985	211
445	20240403	111700	518344130	4990	4990	4990	4990	0
446	20240403	111600	518344130	4990	4990	4990	4990	506
447	20240403	111500	515819190	4990	4990	4990	4990	6
448	20240403	111400	515789250	4990	4990	4990	4990	0
449	20240403	111300	515789250	4990	4990	4990	4990	27
450	20240403	111200	515654520	4990	4990	4990	4990	23
451	20240403	111100	515539750	4990	4990	4990	4990	1
452	20240403	111000	515534760	4985	4985	4985	4985	100
453	20240403	110900	515036260	4980	4980	4980	4980	877
454	20240403	110800	510668800	4975	4975	4975	4975	444
455	20240403	110700	508459900	4975	4975	4975	4975	0
456	20240403	110600	508459900	4975	4975	4975	4975	82
457	20240403	110500	508051950	4975	4975	4975	4975	0
458	20240403	110400	508051950	4975	4975	4975	4975	0
459	20240403	110300	508051950	4975	4980	4980	4975	438
460	20240403	110200	505872850	4985	4980	4985	4980	2333
461	20240403	110100	494254405	4980	4980	4980	4980	408
462	20240403	110000	492222565	4980	4985	4985	4980	1587
463	20240403	105900	484319275	4985	4985	4985	4985	2
464	20240403	105800	484309305	4985	4985	4985	4985	205
465	20240403	105700	483287380	4990	4990	4990	4990	1
466	20240403	105600	483282390	4990	4990	4990	4990	101
467	20240403	105500	482778400	4985	4985	4985	4985	5
468	20240403	105400	482753475	4990	4990	4990	4990	1
469	20240403	105300	482748485	4990	4990	4990	4990	0
470	20240403	105200	482748485	4990	4990	4990	4990	26
471	20240403	105100	482618745	4990	4990	4990	4990	21
472	20240403	105000	482513955	4990	4990	4990	4990	73
473	20240403	104900	482149685	4990	4990	4990	4990	1
474	20240403	104800	482144695	4990	4990	4990	4990	38
475	20240403	104700	481955075	4990	4990	4990	4990	0
476	20240403	104600	481955075	4990	4990	4990	4990	6
477	20240403	104500	481925135	4990	4980	4990	4980	816
478	20240403	104400	477861425	4980	4985	4985	4980	71
479	20240403	104300	477507590	4990	4990	4990	4990	0
480	20240403	104200	477507590	4990	4990	4990	4985	144
481	20240403	104100	476789390	4990	4990	4990	4990	0
482	20240403	104000	476789390	4990	4985	4990	4985	97
483	20240403	103900	476305440	4990	4985	4990	4985	54
484	20240403	103800	476036215	4980	4980	4980	4980	0
485	20240403	103700	476036215	4980	4980	4980	4980	453
486	20240403	103600	473780275	4985	4985	4985	4980	335
487	20240403	103500	472111920	4990	4985	4990	4985	261
488	20240403	103400	470810830	4985	4985	4985	4985	51
489	20240403	103300	470556595	4985	4985	4985	4985	0
490	20240403	103200	470556595	4985	4980	4990	4980	694
491	20240403	103100	467099665	4980	4990	4990	4980	251
492	20240403	103000	465849675	4990	4990	4990	4990	80
493	20240403	102900	465450475	4990	4985	4990	4980	108
494	20240403	102800	464912570	4990	4990	4990	4990	1
495	20240403	102700	464907580	4985	4990	4990	4985	4694
496	20240403	102600	441487930	4995	4995	4995	4995	700
497	20240403	102500	437991430	5000	5010	5010	5000	36
498	20240403	102400	437811420	5000	5000	5000	5000	1
499	20240403	102300	437806420	5010	5010	5010	5010	11
500	20240403	102200	437751310	5010	5010	5010	5010	22
501	20240403	102100	437641090	4990	4990	4990	4990	0
502	20240403	102000	437641090	4990	5000	5000	4990	338
503	20240403	101900	435951100	5000	5010	5010	5000	201
504	20240403	101800	434946090	5010	5010	5010	5010	1
505	20240403	101700	434941080	5010	5010	5010	5010	0
506	20240403	101600	434941080	5010	5010	5010	5010	1
507	20240403	101500	434936070	5010	5010	5010	5010	1
508	20240403	101400	434931060	5000	5000	5000	5000	2520
509	20240403	101300	422331060	5010	5010	5010	5010	1
510	20240403	101200	422326050	5010	5010	5010	5010	21
511	20240403	101100	422220840	5010	5010	5010	5010	0
512	20240403	101000	422220840	5010	5010	5010	5010	280
513	20240403	100900	420818040	5010	5010	5010	5010	0
514	20240403	100800	420818040	5010	5010	5010	4990	2245
515	20240403	100700	409611995	5010	5000	5010	5000	5
516	20240403	100600	409586985	5010	5010	5010	5010	310
517	20240403	100500	408033885	5010	5010	5010	5010	2
518	20240403	100400	408023865	5010	5010	5010	5010	2238
519	20240403	100300	396811485	5010	5000	5010	5000	201
520	20240403	100200	395806475	5000	5010	5010	5000	90
521	20240403	100100	395356415	5010	5010	5010	5010	1
522	20240403	100000	395351405	5010	5010	5010	5010	80
523	20240403	095900	394950605	5010	5010	5010	5010	1
524	20240403	095800	394945595	5010	5010	5010	5010	17
525	20240403	095700	394860425	5010	5010	5010	5010	1
526	20240403	095600	394855415	5020	5020	5020	5000	1002
527	20240403	095500	389845365	5020	5010	5020	5010	431
528	20240403	095400	387685845	5010	5020	5020	5010	37
529	20240403	095300	387500205	5030	5020	5030	5020	2013
530	20240403	095200	377386685	5010	5010	5010	5010	1
531	20240403	095100	377381675	5020	5020	5020	5020	12
532	20240403	095000	377321435	5020	5010	5020	5000	106
533	20240403	094900	376791385	5020	5020	5020	5000	25
534	20240403	094800	376666105	5020	5020	5020	5000	3136
535	20240403	094700	360973715	5020	5020	5020	5020	21
536	20240403	094600	360868295	5020	5010	5020	5010	984
537	20240403	094500	355938445	5010	5010	5010	5010	0
538	20240403	094400	355938445	5010	5010	5010	5010	1
539	20240403	094300	355933435	5000	5000	5000	5000	600
540	20240403	094200	352933435	5000	5000	5000	5000	0
541	20240403	094100	352933435	5000	4995	5000	4990	2957
542	20240403	094000	338161125	5000	5000	5000	5000	660
543	20240403	093900	334861125	4995	5000	5000	4995	4
544	20240403	093800	334841130	5000	5000	5000	5000	0
545	20240403	093700	334841130	5000	4990	5000	4985	104
546	20240403	093600	334322615	5000	5000	5000	4990	3083
547	20240403	093500	318933895	5000	5000	5000	5000	44
548	20240403	093400	318713895	5010	5010	5010	5010	10
549	20240403	093300	318663795	5010	5020	5020	5010	2
550	20240403	093200	318653765	5020	5020	5020	5000	1002
551	20240403	093100	313643725	5000	5000	5000	5000	300
552	20240403	093000	312143725	4990	5000	5000	4990	399
553	20240403	092900	310151340	5000	5020	5020	5000	501
554	20240403	092800	307643690	5010	5030	5030	5010	3001
555	20240403	092700	292595260	5030	5040	5040	5030	121
556	20240403	092600	291986550	5030	5040	5050	5030	1527
557	20240403	092500	284288070	5030	5030	5030	5030	5
558	20240403	092400	284262920	5030	5040	5050	5030	6770
559	20240403	092300	250087180	5040	5010	5040	5010	9289
560	20240403	092200	203322600	5010	5000	5010	5000	22
561	20240403	092100	203212390	5000	5000	5000	5000	43
562	20240403	092000	202997390	5000	4995	5000	4995	1017
563	20240403	091900	197912550	4990	4990	4990	4990	250
564	20240403	091800	196665050	4985	4985	4990	4985	47
565	20240403	091700	196430750	4990	4985	4990	4985	369
566	20240403	091600	194591225	4985	4990	4995	4985	532
567	20240403	091500	191939040	4995	4995	4995	4990	4
568	20240403	091400	191919065	5000	5000	5000	5000	28
569	20240403	091300	191779065	5000	5000	5010	5000	14
570	20240403	091200	191708985	5010	5000	5010	5000	709
571	20240403	091100	188163755	5000	4980	5000	4975	5042
572	20240403	091000	163036230	4980	4980	4980	4980	2787
573	20240403	090900	149156970	4980	4990	4990	4980	1114
574	20240403	090800	143605600	4990	5010	5020	4985	982
575	20240403	090700	138700080	5010	5020	5020	5010	79
576	20240403	090600	138303600	5010	5010	5020	5010	857
577	20240403	090500	134010000	5010	4995	5010	4990	825
578	20240403	090400	129886175	5000	4990	5000	4990	471
579	20240403	090300	127535835	4980	5000	5000	4980	1101
580	20240403	090200	122044960	5020	5020	5020	4985	7327
581	20240403	090100	85418570	5020	5020	5020	5000	4148
582	20240403	090000	64670650	5020	5040	5050	5020	12856