KissMeData/005860/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184300	71408190435	4985	4985	4985	4985	84396
3	20240329	184200	71408190435	4985	4985	4985	4985	0
4	20240329	184100	71408190435	4985	4985	4985	4985	0
5	20240329	184000	71408190435	4985	4985	4985	4985	0
6	20240329	183900	71408190435	4985	4985	4985	4985	0
7	20240329	183800	71408190435	4985	4985	4985	4985	0
8	20240329	183700	71408190435	4985	4985	4985	4985	0
9	20240329	183600	71408190435	4985	4985	4985	4985	0
10	20240329	183500	71408190435	4985	4985	4985	4985	0
11	20240329	183400	71408190435	4985	4985	4985	4985	0
12	20240329	183300	71408190435	4985	4985	4985	4985	0
13	20240329	183200	71408190435	4985	4985	4985	4985	0
14	20240329	183100	71408190435	4985	4985	4985	4985	0
15	20240329	183000	71408190435	4985	4985	4985	4985	0
16	20240329	182900	71408190435	4985	4985	4985	4985	0
17	20240329	182800	71408190435	4985	4985	4985	4985	0
18	20240329	182700	71408190435	4985	4985	4985	4985	0
19	20240329	182600	71408190435	4985	4985	4985	4985	0
20	20240329	182500	71408190435	4985	4985	4985	4985	0
21	20240329	182400	71408190435	4985	4985	4985	4985	0
22	20240329	182300	71408190435	4985	4985	4985	4985	0
23	20240329	182200	71408190435	4985	4985	4985	4985	0
24	20240329	182100	71408190435	4985	4985	4985	4985	0
25	20240329	182000	71408190435	4985	4985	4985	4985	0
26	20240329	181900	71408190435	4985	4985	4985	4985	0
27	20240329	181800	71408190435	4985	4985	4985	4985	0
28	20240329	181700	71408190435	4985	4985	4985	4985	0
29	20240329	181600	71408190435	4985	4985	4985	4985	0
30	20240329	181500	71408190435	4985	4985	4985	4985	0
31	20240329	181400	71408190435	4985	4985	4985	4985	0
32	20240329	181300	71408190435	4985	4985	4985	4985	84396
33	20240329	181200	71408190435	4985	4985	4985	4985	0
34	20240329	181100	71408190435	4985	4985	4985	4985	0
35	20240329	181000	71408190435	4985	4985	4985	4985	0
36	20240329	180900	71408190435	4985	4985	4985	4985	0
37	20240329	180800	71408190435	4985	4985	4985	4985	0
38	20240329	180700	71408190435	4985	4985	4985	4985	0
39	20240329	180600	71408190435	4985	4985	4985	4985	0
40	20240329	180500	71408190435	4985	4985	4985	4985	0
41	20240329	180400	71408190435	4985	4985	4985	4985	0
42	20240329	180300	71408190435	4985	4985	4985	4985	0
43	20240329	180200	71408190435	4985	4985	4985	4985	0
44	20240329	180100	71408190435	4985	4985	4985	4985	0
45	20240329	180000	71408190435	4985	4985	4985	4985	0
46	20240329	175900	71408190435	4985	4985	4985	4985	0
47	20240329	175800	71408190435	4985	4985	4985	4985	0
48	20240329	175700	71408190435	4985	4985	4985	4985	0
49	20240329	175600	71408190435	4985	4985	4985	4985	0
50	20240329	175500	71408190435	4985	4985	4985	4985	0
51	20240329	175400	71408190435	4985	4985	4985	4985	0
52	20240329	175300	71408190435	4985	4985	4985	4985	0
53	20240329	175200	71408190435	4985	4985	4985	4985	0
54	20240329	175100	71408190435	4985	4985	4985	4985	0
55	20240329	175000	71408190435	4985	4985	4985	4985	0
56	20240329	174900	71408190435	4985	4985	4985	4985	0
57	20240329	174800	71408190435	4985	4985	4985	4985	0
58	20240329	174700	71408190435	4985	4985	4985	4985	0
59	20240329	174600	71408190435	4985	4985	4985	4985	0
60	20240329	174500	71408190435	4985	4985	4985	4985	0
61	20240329	174400	71408190435	4985	4985	4985	4985	0
62	20240329	174300	71408190435	4985	4985	4985	4985	84396
63	20240329	174200	71408190435	4985	4985	4985	4985	0
64	20240329	174100	71408190435	4985	4985	4985	4985	0
65	20240329	174000	71408190435	4985	4985	4985	4985	0
66	20240329	173900	71408190435	4985	4985	4985	4985	0
67	20240329	173800	71408190435	4985	4985	4985	4985	0
68	20240329	173700	71408190435	4985	4985	4985	4985	0
69	20240329	173600	71408190435	4985	4985	4985	4985	0
70	20240329	173500	71408190435	4985	4985	4985	4985	0
71	20240329	173400	71408190435	4985	4985	4985	4985	0
72	20240329	173300	71408190435	4985	4985	4985	4985	0
73	20240329	173200	71408190435	4985	4985	4985	4985	0
74	20240329	173100	71408190435	4985	4985	4985	4985	0
75	20240329	173000	71408190435	4985	4985	4985	4985	0
76	20240329	172900	71408190435	4985	4985	4985	4985	0
77	20240329	172800	71408190435	4985	4985	4985	4985	0
78	20240329	172700	71408190435	4985	4985	4985	4985	0
79	20240329	172600	71408190435	4985	4985	4985	4985	0
80	20240329	172500	71408190435	4985	4985	4985	4985	0
81	20240329	172400	71408190435	4985	4985	4985	4985	0
82	20240329	172300	71408190435	4985	4985	4985	4985	0
83	20240329	172200	71408190435	4985	4985	4985	4985	0
84	20240329	172100	71408190435	4985	4985	4985	4985	0
85	20240329	172000	71408190435	4985	4985	4985	4985	0
86	20240329	171900	71408190435	4985	4985	4985	4985	0
87	20240329	171800	71408190435	4985	4985	4985	4985	0
88	20240329	171700	71408190435	4985	4985	4985	4985	0
89	20240329	171600	71408190435	4985	4985	4985	4985	0
90	20240329	171500	71408190435	4985	4985	4985	4985	0
91	20240329	171400	71408190435	4985	4985	4985	4985	0
92	20240329	171300	71408190435	4985	4985	4985	4985	84396
93	20240329	171200	71408190435	4985	4985	4985	4985	0
94	20240329	171100	71408190435	4985	4985	4985	4985	0
95	20240329	171000	71408190435	4985	4985	4985	4985	0
96	20240329	170900	71408190435	4985	4985	4985	4985	0
97	20240329	170800	71408190435	4985	4985	4985	4985	0
98	20240329	170700	71408190435	4985	4985	4985	4985	0
99	20240329	170600	71408190435	4985	4985	4985	4985	0
100	20240329	170500	71408190435	4985	4985	4985	4985	0
101	20240329	170400	71408190435	4985	4985	4985	4985	0
102	20240329	170300	71408190435	4985	4985	4985	4985	0
103	20240329	170200	71408190435	4985	4985	4985	4985	0
104	20240329	170100	71408190435	4985	4985	4985	4985	0
105	20240329	170000	71408190435	4985	4985	4985	4985	0
106	20240329	165900	71408190435	4985	4985	4985	4985	0
107	20240329	165800	71408190435	4985	4985	4985	4985	0
108	20240329	165700	71408190435	4985	4985	4985	4985	0
109	20240329	165600	71408190435	4985	4985	4985	4985	0
110	20240329	165500	71408190435	4985	4985	4985	4985	0
111	20240329	165400	71408190435	4985	4985	4985	4985	0
112	20240329	165300	71408190435	4985	4985	4985	4985	0
113	20240329	165200	71408190435	4985	4985	4985	4985	0
114	20240329	165100	71408190435	4985	4985	4985	4985	0
115	20240329	165000	71408190435	4985	4985	4985	4985	0
116	20240329	164900	71408190435	4985	4985	4985	4985	0
117	20240329	164800	71408190435	4985	4985	4985	4985	0
118	20240329	164700	71408190435	4985	4985	4985	4985	0
119	20240329	164600	71408190435	4985	4985	4985	4985	0
120	20240329	164500	71408190435	4985	4985	4985	4985	0
121	20240329	164400	71408190435	4985	4985	4985	4985	0
122	20240329	164300	71408190435	4985	4985	4985	4985	84396
123	20240329	164200	71408190435	4985	4985	4985	4985	0
124	20240329	164100	71408190435	4985	4985	4985	4985	0
125	20240329	164000	71408190435	4985	4985	4985	4985	0
126	20240329	163900	71408190435	4985	4985	4985	4985	0
127	20240329	163800	71408190435	4985	4985	4985	4985	0
128	20240329	163700	71408190435	4985	4985	4985	4985	0
129	20240329	163600	71408190435	4985	4985	4985	4985	0
130	20240329	163500	71408190435	4985	4985	4985	4985	0
131	20240329	163400	71408190435	4985	4985	4985	4985	0
132	20240329	163300	71408190435	4985	4985	4985	4985	0
133	20240329	163200	71408190435	4985	4985	4985	4985	0
134	20240329	163100	71408190435	4985	4985	4985	4985	0
135	20240329	163000	71408190435	4985	4985	4985	4985	0
136	20240329	162900	71408190435	4985	4985	4985	4985	0
137	20240329	162800	71408190435	4985	4985	4985	4985	0
138	20240329	162700	71408190435	4985	4985	4985	4985	0
139	20240329	162600	71408190435	4985	4985	4985	4985	0
140	20240329	162500	71408190435	4985	4985	4985	4985	0
141	20240329	162400	71408190435	4985	4985	4985	4985	0
142	20240329	162300	71408190435	4985	4985	4985	4985	0
143	20240329	162200	71408190435	4985	4985	4985	4985	0
144	20240329	162100	71408190435	4985	4985	4985	4985	0
145	20240329	162000	71408190435	4985	4985	4985	4985	0
146	20240329	161900	71408190435	4985	4985	4985	4985	0
147	20240329	161800	71408190435	4985	4985	4985	4985	0
148	20240329	161700	71408190435	4985	4985	4985	4985	0
149	20240329	161600	71408190435	4985	4985	4985	4985	0
150	20240329	161500	71408190435	4985	4985	4985	4985	0
151	20240329	161400	71408190435	4985	4985	4985	4985	0
152	20240329	161300	71408190435	4985	4985	4985	4985	84396
153	20240329	161200	71408190435	4985	4985	4985	4985	0
154	20240329	161100	71408190435	4985	4985	4985	4985	0
155	20240329	161000	71408190435	4985	4985	4985	4985	0
156	20240329	160900	71408190435	4985	4985	4985	4985	0
157	20240329	160800	71408190435	4985	4985	4985	4985	0
158	20240329	160700	71408190435	4985	4985	4985	4985	0
159	20240329	160600	71408190435	4985	4985	4985	4985	0
160	20240329	160500	71408190435	4985	4985	4985	4985	0
161	20240329	160400	71408190435	4985	4985	4985	4985	0
162	20240329	160300	71408190435	4985	4985	4985	4985	0
163	20240329	160200	71408190435	4985	4985	4985	4985	0
164	20240329	160100	71408190435	4985	4985	4985	4985	0
165	20240329	160000	71408190435	4985	4985	4985	4985	0
166	20240329	155900	71408190435	4985	4985	4985	4985	0
167	20240329	155800	71408190435	4985	4985	4985	4985	0
168	20240329	155700	71408190435	4985	4985	4985	4985	0
169	20240329	155600	71408190435	4985	4985	4985	4985	0
170	20240329	155500	71408190435	4985	4985	4985	4985	0
171	20240329	155400	71408190435	4985	4985	4985	4985	0
172	20240329	155300	71408190435	4985	4985	4985	4985	0
173	20240329	155200	71408190435	4985	4985	4985	4985	0
174	20240329	155100	71408190435	4985	4985	4985	4985	0
175	20240329	155000	71408190435	4985	4985	4985	4985	0
176	20240329	154900	71408190435	4985	4985	4985	4985	0
177	20240329	154800	71408190435	4985	4985	4985	4985	0
178	20240329	154700	71408190435	4985	4985	4985	4985	0
179	20240329	154600	71408190435	4985	4985	4985	4985	0
180	20240329	154500	71408190435	4985	4985	4985	4985	0
181	20240329	154400	71408190435	4985	4985	4985	4985	0
182	20240329	154300	71408190435	4985	4985	4985	4985	84396
183	20240329	154200	71408190435	4985	4985	4985	4985	0
184	20240329	154100	71408190435	4985	4985	4985	4985	0
185	20240329	154000	71408190435	4985	4985	4985	4985	0
186	20240329	153900	71408190435	4985	4985	4985	4985	0
187	20240329	153800	71408190435	4985	4985	4985	4985	0
188	20240329	153700	71408190435	4985	4985	4985	4985	0
189	20240329	153600	71408190435	4985	4985	4985	4985	0
190	20240329	153500	71408190435	4985	4985	4985	4985	0
191	20240329	153400	71408190435	4985	4985	4985	4985	0
192	20240329	153300	71408190435	4985	4985	4985	4985	0
193	20240329	153200	71408190435	4985	4985	4985	4985	0
194	20240329	153100	71408190435	4985	4985	4985	4985	0
195	20240329	153000	71408190435	4985	4985	4985	4985	84396
196	20240329	152900	70987476375	4985	4985	4985	4985	0
197	20240329	152800	70987476375	4985	4985	4985	4985	0
198	20240329	152700	70987476375	4985	4985	4985	4985	0
199	20240329	152600	70987476375	4985	4985	4985	4985	0
200	20240329	152500	70987476375	4985	4985	4985	4985	0
201	20240329	152400	70987476375	4985	4985	4985	4985	0
202	20240329	152300	70987476375	4985	4985	4985	4985	0
203	20240329	152200	70987476375	4985	4985	4985	4985	0
204	20240329	152100	70987476375	4985	4985	4985	4985	0
205	20240329	152000	70987476375	4985	4985	4985	4985	0
206	20240329	151900	70987476375	4985	4990	4995	4985	13147
207	20240329	151800	70921893225	4990	4990	4995	4985	23544
208	20240329	151700	70804398500	4995	4995	5000	4990	8632
209	20240329	151600	70761302800	4995	4995	5000	4995	7350
210	20240329	151500	70724577135	4995	4995	5000	4995	19607
211	20240329	151400	70626624800	5000	5000	5000	4995	9337
212	20240329	151300	70579952520	5000	4995	5000	4990	6682
213	20240329	151200	70546573075	4995	5000	5000	4990	5843
214	20240329	151100	70517377325	5000	4995	5000	4985	7101
215	20240329	151000	70481929900	4995	4990	4995	4980	24104
216	20240329	150900	70361786425	4990	4990	4990	4985	11379
217	20240329	150800	70305054745	4990	5000	5000	4985	9691
218	20240329	150700	70256709740	5000	5000	5000	4990	16175
219	20240329	150600	70175902960	5000	4995	5000	4995	8499
220	20240329	150500	70133430815	5000	4995	5000	4990	19360
221	20240329	150400	70036722090	4990	4995	4995	4990	6891
222	20240329	150300	70002329615	4995	4980	4995	4975	9363
223	20240329	150200	69955656820	4980	4975	4980	4970	7209
224	20240329	150100	69919806895	4975	4980	4980	4975	7555
225	20240329	150000	69882215325	4975	4975	4980	4970	5689
226	20240329	145900	69853924995	4975	4970	4975	4965	14111
227	20240329	145800	69783783010	4975	4965	4975	4965	7549
228	20240329	145700	69746288265	4970	4975	4975	4965	7828
229	20240329	145600	69707375580	4975	4965	4975	4955	4929
230	20240329	145500	69682883250	4955	4970	4970	4955	35290
231	20240329	145400	69507808425	4970	4975	4975	4965	2795
232	20240329	145300	69493917155	4970	4975	4975	4970	875
233	20240329	145200	69489565930	4975	4970	4975	4970	6788
234	20240329	145100	69455825395	4975	4970	4985	4970	11656
235	20240329	145000	69397796935	4970	4965	4980	4965	8381
236	20240329	144900	69356131790	4965	4980	4980	4960	31361
237	20240329	144800	69200314950	4980	4980	4980	4975	18177
238	20240329	144700	69109836475	4980	4990	4990	4980	17667
239	20240329	144600	69021803750	4990	5000	5000	4985	11088
240	20240329	144500	68966465670	5000	4995	5000	4995	3023
241	20240329	144400	68951359255	5000	5010	5010	4995	9487
242	20240329	144300	68903923505	5010	5000	5010	4995	11647
243	20240329	144200	68845680110	5000	5020	5020	4995	12938
244	20240329	144100	68780949255	5020	5020	5040	5000	45741
245	20240329	144000	68551154765	5020	4985	5020	4985	34159
246	20240329	143900	68380331745	4990	4985	4990	4980	2851
247	20240329	143800	68366121750	4990	4985	4990	4980	3800
248	20240329	143700	68347179445	4985	4990	4990	4980	6396
249	20240329	143600	68315305050	4990	4980	4990	4970	27507
250	20240329	143500	68178374830	4985	4985	4985	4980	7799
251	20240329	143400	68139532505	4985	4985	4985	4980	4920
252	20240329	143300	68115022130	4985	4980	4985	4975	2727
253	20240329	143200	68101432015	4980	4985	4985	4975	6662
254	20240329	143100	68068254960	4980	4985	4990	4980	13141
255	20240329	143000	68002767635	4985	4975	4990	4970	16310
256	20240329	142900	67921584440	4970	4970	4975	4965	8825
257	20240329	142800	67877720745	4975	4975	4975	4970	3560
258	20240329	142700	67860021315	4970	4970	4975	4965	14997
259	20240329	142600	67785495235	4970	4970	4975	4970	3972
260	20240329	142500	67765754375	4970	4980	4980	4965	10535
261	20240329	142400	67713402135	4975	4985	4985	4970	5620
262	20240329	142300	67685447430	4975	4970	4985	4960	18119
263	20240329	142200	67595354125	4965	4980	4980	4965	8957
264	20240329	142100	67550849270	4970	4975	4975	4965	17350
265	20240329	142000	67464593040	4980	4975	4980	4970	4140
266	20240329	141900	67443992740	4980	4975	4980	4975	3613
267	20240329	141800	67426013070	4975	4965	4980	4965	4509
268	20240329	141700	67403588105	4965	4970	4975	4965	8839
269	20240329	141600	67359668315	4970	4985	4985	4970	1306
270	20240329	141500	67353169835	4985	4990	4995	4965	50930
271	20240329	141400	67099905625	4990	4990	4995	4990	2511
272	20240329	141300	67087375585	4990	4985	5000	4980	18561
273	20240329	141200	66994819425	4980	4980	4985	4975	31063
274	20240329	141100	66840149765	4980	4985	4990	4980	5215
275	20240329	141000	66814164355	4985	4990	4990	4980	5613
276	20240329	140900	66786186930	4985	4990	4995	4985	12359
277	20240329	140800	66724529795	4985	4995	4995	4985	8669
278	20240329	140700	66681300865	4995	4990	4995	4985	8205
279	20240329	140600	66640376505	4990	4990	4995	4985	8628
280	20240329	140500	66597330960	4990	4980	4995	4980	9244
281	20240329	140400	66551218950	4980	4990	5000	4980	45519
282	20240329	140300	66324274490	4990	4995	5000	4990	31248
283	20240329	140200	66168262380	5000	5000	5010	4995	14767
284	20240329	140100	66094438285	5000	5000	5010	5000	5007
285	20240329	140000	66069393665	5010	5010	5020	5000	10260
286	20240329	135900	66018046755	5020	5020	5020	5000	3569
287	20240329	135800	66000155235	5000	5010	5020	4995	13133
288	20240329	135700	65934451770	5000	5020	5020	4995	12083
289	20240329	135600	65873977165	5010	5000	5020	4990	28657
290	20240329	135500	65730817690	4995	5010	5020	4995	42642
291	20240329	135400	65517334615	5010	5050	5050	5010	32114
292	20240329	135300	65356073825	5050	5020	5050	5020	10031
293	20240329	135200	65305598965	5020	5020	5030	5010	5975
294	20240329	135100	65275595145	5020	5020	5040	5010	5097
295	20240329	135000	65249997655	5020	5010	5040	5010	11403
296	20240329	134900	65192607215	5010	5010	5020	5010	1930
297	20240329	134800	65182922335	5020	5020	5030	5000	13225
298	20240329	134700	65116634365	5020	5010	5030	5010	16472
299	20240329	134600	65034056185	5010	5020	5030	5010	18929
300	20240329	134500	64939119335	5020	5030	5030	5010	14392
301	20240329	134400	64866882395	5020	5030	5040	5010	16954
302	20240329	134300	64781735185	5030	5040	5050	5030	12869
303	20240329	134200	64716908455	5040	5060	5070	5040	17987
304	20240329	134100	64626052195	5050	5050	5070	5030	26622
305	20240329	134000	64491700335	5050	5050	5070	5050	40623
306	20240329	133900	64286273915	5050	5010	5060	5010	46409
307	20240329	133800	64052418405	5010	5010	5020	5000	5589
308	20240329	133700	64024414505	5010	4995	5010	4985	31295
309	20240329	133600	63868168195	5000	4995	5000	4990	12364
310	20240329	133500	63806392310	5000	5010	5010	4990	25335
311	20240329	133400	63679828850	5010	5000	5020	4995	26237
312	20240329	133300	63548573175	5000	5010	5020	5000	20285
313	20240329	133200	63447040715	5010	5010	5020	4990	104894
314	20240329	133100	62922640770	5010	5020	5020	5010	36951
315	20240329	133000	62737471400	5020	5020	5030	5010	16274
316	20240329	132900	62655843320	5020	5020	5030	5010	45638
317	20240329	132800	62427021360	5020	5020	5040	5010	55195
318	20240329	132700	62149869470	5020	5050	5050	5000	74999
319	20240329	132600	61773413030	5040	5050	5060	5040	23479
320	20240329	132500	61654872520	5050	5040	5050	5030	20868
321	20240329	132400	61549629100	5040	5050	5050	5000	148959
322	20240329	132300	60801661210	5040	5060	5060	5040	63714
323	20240329	132200	60480128240	5060	5070	5080	5050	41713
324	20240329	132100	60268954990	5060	5100	5100	5060	45009
325	20240329	132000	60040484610	5100	5100	5110	5080	36080
326	20240329	131900	59856577460	5100	5100	5120	5080	72413
327	20240329	131800	59487130860	5110	5080	5110	5070	55131
328	20240329	131700	59206399890	5080	5070	5090	5050	35952
329	20240329	131600	59024299700	5070	5090	5090	5040	80779
330	20240329	131500	58615643090	5090	5060	5090	5050	34451
331	20240329	131400	58441035510	5070	5090	5100	5060	54852
332	20240329	131300	58162379320	5100	5060	5100	5050	59682
333	20240329	131200	57859156390	5050	5050	5070	5040	78281
334	20240329	131100	57463419930	5040	5110	5110	5030	179910
335	20240329	131000	56552671920	5100	5110	5130	5090	81814
336	20240329	130900	56134639510	5110	5090	5120	5070	87158
337	20240329	130800	55690707050	5090	5120	5130	5060	194195
338	20240329	130700	54702309350	5130	5130	5140	5100	100897
339	20240329	130600	54186077650	5140	5170	5170	5090	286682
340	20240329	130500	52718246480	5170	5210	5210	5140	158771
341	20240329	130400	51898069470	5200	5180	5220	5150	194528
342	20240329	130300	50889202580	5170	5240	5250	5140	477056
343	20240329	130200	48416604960	5240	5290	5290	5240	136212
344	20240329	130100	47700383390	5290	5300	5330	5250	84496
345	20240329	130000	47253710520	5300	5350	5350	5270	112000
346	20240329	125900	46659288930	5350	5280	5370	5250	270277
347	20240329	125800	45226921130	5280	5320	5330	5270	228545
348	20240329	125700	44017228510	5320	5370	5430	5310	307326
349	20240329	125600	42366165550	5370	5350	5370	5250	326636
350	20240329	125500	40627406630	5350	5430	5430	5300	424374
351	20240329	125400	38350903250	5420	5450	5450	5380	375065
352	20240329	125300	36318349510	5440	5440	5460	5400	406309
353	20240329	125200	34108661580	5450	5450	5450	5450	0
354	20240329	125100	34108661580	5450	5430	5450	5400	313558
355	20240329	125000	32404082700	5440	5360	5440	5360	554849
356	20240329	124900	29396609280	5360	5310	5410	5310	580888
357	20240329	124800	26276675950	5320	5290	5340	5280	388955
358	20240329	124700	24207373660	5290	5260	5320	5260	281354
359	20240329	124600	22717557070	5260	5320	5350	5240	394324
360	20240329	124500	20631750200	5320	5240	5330	5220	685818
361	20240329	124400	17003684080	5250	5120	5260	5110	705848
362	20240329	124300	13343402610	5120	5120	5140	5030	293992
363	20240329	124200	11842461030	5110	4965	5120	4965	324876
364	20240329	124100	10198083085	4965	4930	4965	4930	15478
365	20240329	124000	10121502900	4935	4925	4935	4920	6271
366	20240329	123900	10090600220	4920	4915	4925	4915	875
367	20240329	123800	10086295715	4920	4925	4925	4920	2299
368	20240329	123700	10074982465	4925	4920	4925	4920	755
369	20240329	123600	10071267860	4915	4920	4920	4915	901
370	20240329	123500	10066836210	4920	4920	4920	4920	2420
371	20240329	123400	10054929810	4920	4925	4925	4920	357
372	20240329	123300	10053172325	4925	4920	4925	4920	1989
373	20240329	123200	10043383235	4920	4915	4920	4915	943
374	20240329	123100	10038745030	4905	4915	4915	4905	877
375	20240329	123000	10034441860	4910	4905	4910	4905	375
376	20240329	122900	10032601270	4905	4900	4905	4900	1176
377	20240329	122800	10026833490	4900	4905	4905	4900	185
378	20240329	122700	10025926435	4900	4900	4910	4895	90
379	20240329	122600	10025485775	4900	4900	4900	4895	1514
380	20240329	122500	10018067220	4900	4900	4900	4895	1066
381	20240329	122400	10012845430	4900	4900	4900	4895	2540
382	20240329	122300	10000409930	4900	4895	4900	4890	997
383	20240329	122200	9995529630	4895	4895	4900	4890	6932
384	20240329	122100	9961611830	4900	4895	4900	4890	12569
385	20240329	122000	9900095585	4895	4900	4900	4895	5298
386	20240329	121900	9874150080	4905	4905	4905	4905	1
387	20240329	121800	9874145175	4900	4910	4910	4900	194
388	20240329	121700	9873193435	4910	4900	4910	4900	628
389	20240329	121600	9870115860	4900	4910	4910	4900	1367
390	20240329	121500	9863417550	4910	4905	4910	4900	1101
391	20240329	121400	9858021840	4905	4905	4910	4905	2362
392	20240329	121300	9846433730	4910	4910	4910	4910	57
393	20240329	121200	9846153860	4910	4900	4910	4900	57
394	20240329	121100	9845874200	4900	4905	4910	4900	1135
395	20240329	121000	9840312485	4910	4900	4910	4900	729
396	20240329	120900	9836739555	4900	4905	4905	4900	1239
397	20240329	120800	9830668205	4900	4905	4905	4900	1649
398	20240329	120700	9822585565	4905	4910	4910	4905	411
399	20240329	120600	9820569395	4910	4910	4910	4910	28
400	20240329	120500	9820431915	4905	4910	4910	4905	180
401	20240329	120400	9819549010	4910	4905	4910	4905	343
402	20240329	120300	9817866580	4905	4905	4905	4905	156
403	20240329	120200	9817101400	4905	4905	4905	4905	369
404	20240329	120100	9815291455	4905	4900	4905	4900	428
405	20240329	120000	9813192130	4900	4905	4910	4900	2119
406	20240329	115900	9802805825	4900	4900	4905	4895	5184
407	20240329	115800	9777424250	4910	4900	4910	4900	296
408	20240329	115700	9775973610	4900	4895	4900	4895	414
409	20240329	115600	9773945525	4895	4900	4900	4895	8354
410	20240329	115500	9733040825	4900	4905	4905	4900	3622
411	20240329	115400	9715288995	4900	4900	4905	4900	412
412	20240329	115300	9713270190	4920	4900	4920	4900	1661
413	20240329	115200	9705131080	4900	4910	4910	4900	9561
414	20240329	115100	9658245210	4920	4915	4920	4910	3192
415	20240329	115000	9642566845	4915	4925	4925	4915	1054
416	20240329	114900	9637376645	4925	4915	4925	4915	4504
417	20240329	114800	9615210605	4915	4920	4925	4910	2626
418	20240329	114700	9602298440	4920	4920	4920	4910	2808
419	20240329	114600	9588492945	4920	4920	4925	4915	3426
420	20240329	114500	9571641020	4920	4920	4920	4920	2683
421	20240329	114400	9558440660	4920	4915	4920	4910	1359
422	20240329	114300	9551761670	4915	4915	4915	4910	19
423	20240329	114200	9551668320	4910	4915	4915	4905	194
424	20240329	114100	9550716655	4905	4920	4920	4905	2731
425	20240329	114000	9537310880	4920	4910	4920	4910	1322
426	20240329	113900	9530813100	4915	4910	4915	4905	1557
427	20240329	113800	9523170235	4910	4910	4910	4910	513
428	20240329	113700	9520651405	4905	4905	4910	4905	1038
429	20240329	113600	9515554865	4905	4905	4910	4905	159
430	20240329	113500	9514774965	4905	4910	4910	4900	564
431	20240329	113400	9512007650	4900	4905	4905	4900	409
432	20240329	113300	9510003495	4905	4905	4905	4905	112
433	20240329	113200	9509454135	4900	4905	4905	4900	1600
434	20240329	113100	9501611135	4905	4905	4910	4905	405
435	20240329	113000	9499624600	4905	4905	4910	4905	105
436	20240329	112900	9499109510	4905	4905	4905	4900	1200
437	20240329	112800	9493224510	4905	4895	4905	4895	1283
438	20240329	112700	9486940360	4890	4890	4895	4890	2767
439	20240329	112600	9473401700	4890	4900	4900	4890	6411
440	20240329	112500	9442014345	4900	4905	4905	4900	2533
441	20240329	112400	9429602605	4905	4905	4905	4905	834
442	20240329	112300	9425511835	4905	4905	4910	4905	1465
443	20240329	112200	9418325900	4905	4910	4910	4900	705
444	20240329	112100	9414868100	4910	4900	4910	4900	1534
445	20240329	112000	9407342755	4905	4905	4905	4900	1196
446	20240329	111900	9401478060	4905	4905	4905	4900	1996
447	20240329	111800	9391696220	4905	4905	4905	4900	1489
448	20240329	111700	9384399500	4900	4910	4910	4900	1265
449	20240329	111600	9378195685	4905	4905	4910	4905	86
450	20240329	111500	9377773750	4905	4910	4910	4905	957
451	20240329	111400	9373076960	4910	4910	4915	4910	1611
452	20240329	111300	9365166845	4905	4905	4910	4900	329
453	20240329	111200	9363553180	4905	4895	4905	4895	1266
454	20240329	111100	9357351515	4900	4900	4900	4895	191
455	20240329	111000	9356415650	4900	4895	4900	4890	913
456	20240329	110900	9351950135	4895	4895	4900	4895	809
457	20240329	110800	9347989550	4895	4895	4900	4895	1558
458	20240329	110700	9340363075	4895	4900	4900	4895	1553
459	20240329	110600	9332760375	4895	4900	4900	4895	4170
460	20240329	110500	9312339915	4895	4900	4900	4895	163
461	20240329	110400	9311541275	4900	4900	4900	4895	1122
462	20240329	110300	9306044005	4895	4900	4900	4895	2204
463	20240329	110200	9295252225	4895	4895	4900	4895	472
464	20240329	110100	9292941720	4895	4885	4900	4885	5199
465	20240329	110000	9267528775	4885	4890	4895	4885	6069
466	20240329	105900	9237869380	4890	4890	4900	4885	2922
467	20240329	105800	9223587955	4890	4890	4900	4885	7122
468	20240329	105700	9188750940	4890	4905	4905	4890	16730
469	20240329	105600	9106824785	4900	4905	4905	4900	1018
470	20240329	105500	9101836280	4905	4905	4905	4905	1552
471	20240329	105400	9094223720	4905	4900	4905	4900	1583
472	20240329	105300	9086464430	4900	4900	4910	4900	3872
473	20240329	105200	9067484475	4900	4905	4915	4900	4194
474	20240329	105100	9046913620	4915	4920	4920	4905	17205
475	20240329	105000	8962453200	4920	4910	4920	4910	1453
476	20240329	104900	8955310575	4910	4915	4915	4910	545
477	20240329	104800	8952633890	4915	4910	4915	4905	1491
478	20240329	104700	8945311965	4905	4910	4910	4905	2122
479	20240329	104600	8934895590	4910	4910	4915	4910	1087
480	20240329	104500	8929555550	4910	4915	4915	4910	1144
481	20240329	104400	8923937325	4910	4915	4925	4910	3072
482	20240329	104300	8908851190	4925	4920	4925	4910	1198
483	20240329	104200	8902965065	4925	4915	4925	4910	1860
484	20240329	104100	8893828520	4910	4915	4915	4910	1934
485	20240329	104000	8884331540	4915	4915	4925	4910	1660
486	20240329	103900	8876173275	4925	4925	4925	4925	264
487	20240329	103800	8874873075	4915	4925	4930	4905	830
488	20240329	103700	8870785480	4925	4930	4930	4905	2939
489	20240329	103600	8856359280	4905	4910	4930	4905	3620
490	20240329	103500	8838569675	4910	4910	4920	4910	684
491	20240329	103400	8835209620	4910	4910	4920	4910	697
492	20240329	103300	8831786765	4910	4915	4920	4905	12242
493	20240329	103200	8771669670	4920	4925	4925	4910	3450
494	20240329	103100	8754717075	4920	4915	4920	4910	1077
495	20240329	103000	8749419815	4915	4910	4925	4910	398
496	20240329	102900	8747460870	4910	4905	4930	4905	573
497	20240329	102800	8744644570	4910	4905	4910	4900	22071
498	20240329	102700	8636425480	4905	4930	4930	4905	25147
499	20240329	102600	8512881065	4925	4930	4940	4925	3432
500	20240329	102500	8495957675	4935	4930	4935	4925	3548
501	20240329	102400	8478463520	4930	4930	4935	4925	774
502	20240329	102300	8474649730	4925	4920	4925	4920	648
503	20240329	102200	8471460180	4920	4925	4925	4920	1460
504	20240329	102100	8464273190	4925	4925	4925	4920	3647
505	20240329	102000	8446311965	4925	4940	4940	4925	2826
506	20240329	101900	8432382400	4940	4925	4940	4925	2293
507	20240329	101800	8421078860	4920	4915	4930	4915	3849
508	20240329	101700	8402138855	4915	4915	4920	4915	2456
509	20240329	101600	8390060720	4920	4930	4930	4915	855
510	20240329	101500	8385854070	4930	4915	4940	4910	3631
511	20240329	101400	8368020360	4915	4925	4925	4915	10327
512	20240329	101300	8317227075	4925	4935	4940	4925	9450
513	20240329	101200	8270643435	4935	4935	4935	4930	3489
514	20240329	101100	8253427870	4935	4940	4945	4935	5404
515	20240329	101000	8226732765	4945	4945	4945	4945	2330
516	20240329	100900	8215210915	4945	4955	4955	4945	7078
517	20240329	100800	8180191305	4955	4950	4955	4950	1700
518	20240329	100700	8171769230	4950	4955	4955	4950	2638
519	20240329	100600	8158698695	4955	4950	4955	4950	4965
520	20240329	100500	8134119665	4950	4945	4950	4945	2156
521	20240329	100400	8123450015	4950	4950	4955	4945	8164
522	20240329	100300	8083039260	4945	4940	4950	4940	5541
523	20240329	100200	8055647560	4940	4945	4950	4940	7059
524	20240329	100100	8020747380	4950	4945	4950	4940	3492
525	20240329	100000	8003473535	4940	4935	4945	4935	2508
526	20240329	095900	7991080565	4940	4930	4945	4920	6035
527	20240329	095800	7961294270	4920	4920	4935	4920	2387
528	20240329	095700	7949535520	4935	4905	4935	4905	7326
529	20240329	095600	7913556765	4905	4915	4915	4905	8787
530	20240329	095500	7870443845	4910	4930	4930	4905	4664
531	20240329	095400	7847555980	4900	4940	4940	4900	65985
532	20240329	095300	7523439200	4935	4930	4940	4930	2024
533	20240329	095200	7513451255	4930	4935	4940	4930	8189
534	20240329	095100	7473031570	4935	4935	4950	4935	8624
535	20240329	095000	7430461525	4940	4960	4960	4935	19867
536	20240329	094900	7332214120	4955	4955	4960	4950	11195
537	20240329	094800	7276774620	4955	4965	4970	4955	11744
538	20240329	094700	7218546910	4965	4975	4975	4965	1596
539	20240329	094600	7210622055	4975	4965	4980	4960	2426
540	20240329	094500	7198573045	4965	4960	4980	4950	11424
541	20240329	094400	7141948025	4960	4990	4990	4955	38711
542	20240329	094300	6949526045	4985	4980	4990	4975	12692
543	20240329	094200	6886242680	4985	4965	4985	4965	6556
544	20240329	094100	6853606610	4975	4980	4985	4960	21436
545	20240329	094000	6746994355	4980	4960	4980	4955	7315
546	20240329	093900	6710655680	4955	4965	4965	4955	7819
547	20240329	093800	6671873920	4965	4960	4970	4955	14234
548	20240329	093700	6601230210	4965	4960	4970	4955	7060
549	20240329	093600	6566195195	4955	4945	4960	4945	6270
550	20240329	093500	6535136645	4955	4960	4975	4945	30938
551	20240329	093400	6381651635	4955	4955	4960	4950	5374
552	20240329	093300	6355016385	4950	4950	4960	4950	7641
553	20240329	093200	6317142185	4960	4945	4960	4940	10035
554	20240329	093100	6267470810	4960	4940	4965	4935	20643
555	20240329	093000	6165238490	4935	4935	4950	4920	16074
556	20240329	092900	6085801620	4920	4915	4940	4905	22035
557	20240329	092800	5977556315	4935	4930	4935	4910	21615
558	20240329	092700	5871174060	4930	4940	4940	4930	5377
559	20240329	092600	5844636120	4940	4940	4945	4940	1097
560	20240329	092500	5839216840	4940	4955	4955	4940	5507
561	20240329	092400	5811979780	4955	4950	4955	4940	2392
562	20240329	092300	5800141700	4950	4955	4955	4940	8411
563	20240329	092200	5758490355	4960	4935	4960	4935	7595
564	20240329	092100	5720926210	4935	4940	4950	4935	4163
565	20240329	092000	5700363420	4940	4925	4940	4915	11946
566	20240329	091900	5641557520	4925	4940	4940	4920	4265
567	20240329	091800	5620544705	4940	4940	4945	4910	55315
568	20240329	091700	5348131705	4945	4950	4955	4940	9661
569	20240329	091600	5300363395	4950	4950	4955	4945	11220
570	20240329	091500	5244818330	4945	4980	4980	4945	26834
571	20240329	091400	5111785540	4965	4995	4995	4965	21636
572	20240329	091300	5004040465	4995	4980	4995	4980	12990
573	20240329	091200	4939239675	4980	4960	4980	4960	7105
574	20240329	091100	4903947635	4960	4955	4965	4940	14297
575	20240329	091000	4833125055	4960	4965	4965	4935	56267
576	20240329	090900	4554526020	4965	4975	4975	4960	33400
577	20240329	090800	4388642710	4980	4990	5000	4975	33687
578	20240329	090700	4220634570	4990	5010	5020	4990	32597
579	20240329	090600	4057575180	5010	5020	5030	5010	15310
580	20240329	090500	3980715500	5030	5040	5050	5010	24742
581	20240329	090400	3856313880	5050	4995	5050	4990	34329
582	20240329	090300	3684118130	5000	5030	5050	4990	95906
583	20240329	090200	3203392450	5020	5030	5050	5010	86647
584	20240329	090100	2767397650	5030	5030	5060	4975	196944
585	20240329	090000	1778708570	5020	4955	5050	4955	356237