KissMeData/005360/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	184400	124188865	2960	2960	2960	2960	1980
3	20240325	184300	124188865	2960	2960	2960	2960	0
4	20240325	184200	124188865	2960	2960	2960	2960	0
5	20240325	184100	124188865	2960	2960	2960	2960	0
6	20240325	184000	124188865	2960	2960	2960	2960	0
7	20240325	183900	124188865	2960	2960	2960	2960	0
8	20240325	183800	124188865	2960	2960	2960	2960	0
9	20240325	183700	124188865	2960	2960	2960	2960	0
10	20240325	183600	124188865	2960	2960	2960	2960	0
11	20240325	183500	124188865	2960	2960	2960	2960	0
12	20240325	183400	124188865	2960	2960	2960	2960	0
13	20240325	183300	124188865	2960	2960	2960	2960	0
14	20240325	183200	124188865	2960	2960	2960	2960	0
15	20240325	183100	124188865	2960	2960	2960	2960	0
16	20240325	183000	124188865	2960	2960	2960	2960	0
17	20240325	182900	124188865	2960	2960	2960	2960	0
18	20240325	182800	124188865	2960	2960	2960	2960	0
19	20240325	182700	124188865	2960	2960	2960	2960	0
20	20240325	182600	124188865	2960	2960	2960	2960	0
21	20240325	182500	124188865	2960	2960	2960	2960	0
22	20240325	182400	124188865	2960	2960	2960	2960	0
23	20240325	182300	124188865	2960	2960	2960	2960	0
24	20240325	182200	124188865	2960	2960	2960	2960	0
25	20240325	182100	124188865	2960	2960	2960	2960	0
26	20240325	182000	124188865	2960	2960	2960	2960	0
27	20240325	181900	124188865	2960	2960	2960	2960	0
28	20240325	181800	124188865	2960	2960	2960	2960	0
29	20240325	181700	124188865	2960	2960	2960	2960	0
30	20240325	181600	124188865	2960	2960	2960	2960	0
31	20240325	181500	124188865	2960	2960	2960	2960	0
32	20240325	181400	124188865	2960	2960	2960	2960	1980
33	20240325	181300	124188865	2960	2960	2960	2960	0
34	20240325	181200	124188865	2960	2960	2960	2960	0
35	20240325	181100	124188865	2960	2960	2960	2960	0
36	20240325	181000	124188865	2960	2960	2960	2960	0
37	20240325	180900	124188865	2960	2960	2960	2960	0
38	20240325	180800	124188865	2960	2960	2960	2960	0
39	20240325	180700	124188865	2960	2960	2960	2960	0
40	20240325	180600	124188865	2960	2960	2960	2960	0
41	20240325	180500	124188865	2960	2960	2960	2960	0
42	20240325	180400	124188865	2960	2960	2960	2960	0
43	20240325	180300	124188865	2960	2960	2960	2960	0
44	20240325	180200	124188865	2960	2960	2960	2960	0
45	20240325	180100	124188865	2960	2960	2960	2960	0
46	20240325	180000	124188865	2960	2960	2960	2960	0
47	20240325	175900	124188865	2960	2960	2960	2960	0
48	20240325	175800	124188865	2960	2960	2960	2960	0
49	20240325	175700	124188865	2960	2960	2960	2960	0
50	20240325	175600	124188865	2960	2960	2960	2960	0
51	20240325	175500	124188865	2960	2960	2960	2960	0
52	20240325	175400	124188865	2960	2960	2960	2960	0
53	20240325	175300	124188865	2960	2960	2960	2960	0
54	20240325	175200	124188865	2960	2960	2960	2960	0
55	20240325	175100	124188865	2960	2960	2960	2960	0
56	20240325	175000	124188865	2960	2960	2960	2960	0
57	20240325	174900	124188865	2960	2960	2960	2960	0
58	20240325	174800	124188865	2960	2960	2960	2960	0
59	20240325	174700	124188865	2960	2960	2960	2960	0
60	20240325	174600	124188865	2960	2960	2960	2960	0
61	20240325	174500	124188865	2960	2960	2960	2960	0
62	20240325	174400	124188865	2960	2960	2960	2960	1980
63	20240325	174300	124188865	2960	2960	2960	2960	0
64	20240325	174200	124188865	2960	2960	2960	2960	0
65	20240325	174100	124188865	2960	2960	2960	2960	0
66	20240325	174000	124188865	2960	2960	2960	2960	0
67	20240325	173900	124188865	2960	2960	2960	2960	0
68	20240325	173800	124188865	2960	2960	2960	2960	0
69	20240325	173700	124188865	2960	2960	2960	2960	0
70	20240325	173600	124188865	2960	2960	2960	2960	0
71	20240325	173500	124188865	2960	2960	2960	2960	0
72	20240325	173400	124188865	2960	2960	2960	2960	0
73	20240325	173300	124188865	2960	2960	2960	2960	0
74	20240325	173200	124188865	2960	2960	2960	2960	0
75	20240325	173100	124188865	2960	2960	2960	2960	0
76	20240325	173000	124188865	2960	2960	2960	2960	0
77	20240325	172900	124188865	2960	2960	2960	2960	0
78	20240325	172800	124188865	2960	2960	2960	2960	0
79	20240325	172700	124188865	2960	2960	2960	2960	0
80	20240325	172600	124188865	2960	2960	2960	2960	0
81	20240325	172500	124188865	2960	2960	2960	2960	0
82	20240325	172400	124188865	2960	2960	2960	2960	0
83	20240325	172300	124188865	2960	2960	2960	2960	0
84	20240325	172200	124188865	2960	2960	2960	2960	0
85	20240325	172100	124188865	2960	2960	2960	2960	0
86	20240325	172000	124188865	2960	2960	2960	2960	0
87	20240325	171900	124188865	2960	2960	2960	2960	0
88	20240325	171800	124188865	2960	2960	2960	2960	0
89	20240325	171700	124188865	2960	2960	2960	2960	0
90	20240325	171600	124188865	2960	2960	2960	2960	0
91	20240325	171500	124188865	2960	2960	2960	2960	0
92	20240325	171400	124188865	2960	2960	2960	2960	1980
93	20240325	171300	124188865	2960	2960	2960	2960	0
94	20240325	171200	124188865	2960	2960	2960	2960	0
95	20240325	171100	124188865	2960	2960	2960	2960	0
96	20240325	171000	124188865	2960	2960	2960	2960	0
97	20240325	170900	124188865	2960	2960	2960	2960	0
98	20240325	170800	124188865	2960	2960	2960	2960	0
99	20240325	170700	124188865	2960	2960	2960	2960	0
100	20240325	170600	124188865	2960	2960	2960	2960	0
101	20240325	170500	124188865	2960	2960	2960	2960	0
102	20240325	170400	124188865	2960	2960	2960	2960	0
103	20240325	170300	124188865	2960	2960	2960	2960	0
104	20240325	170200	124188865	2960	2960	2960	2960	0
105	20240325	170100	124188865	2960	2960	2960	2960	0
106	20240325	170000	124188865	2960	2960	2960	2960	0
107	20240325	165900	124188865	2960	2960	2960	2960	0
108	20240325	165800	124188865	2960	2960	2960	2960	0
109	20240325	165700	124188865	2960	2960	2960	2960	0
110	20240325	165600	124188865	2960	2960	2960	2960	0
111	20240325	165500	124188865	2960	2960	2960	2960	0
112	20240325	165400	124188865	2960	2960	2960	2960	0
113	20240325	165300	124188865	2960	2960	2960	2960	0
114	20240325	165200	124188865	2960	2960	2960	2960	0
115	20240325	165100	124188865	2960	2960	2960	2960	0
116	20240325	165000	124188865	2960	2960	2960	2960	0
117	20240325	164900	124188865	2960	2960	2960	2960	0
118	20240325	164800	124188865	2960	2960	2960	2960	0
119	20240325	164700	124188865	2960	2960	2960	2960	0
120	20240325	164600	124188865	2960	2960	2960	2960	0
121	20240325	164500	124188865	2960	2960	2960	2960	0
122	20240325	164400	124188865	2960	2960	2960	2960	1980
123	20240325	164300	124188865	2960	2960	2960	2960	0
124	20240325	164200	124188865	2960	2960	2960	2960	0
125	20240325	164100	124188865	2960	2960	2960	2960	0
126	20240325	164000	124188865	2960	2960	2960	2960	0
127	20240325	163900	124188865	2960	2960	2960	2960	0
128	20240325	163800	124188865	2960	2960	2960	2960	0
129	20240325	163700	124188865	2960	2960	2960	2960	0
130	20240325	163600	124188865	2960	2960	2960	2960	0
131	20240325	163500	124188865	2960	2960	2960	2960	0
132	20240325	163400	124188865	2960	2960	2960	2960	0
133	20240325	163300	124188865	2960	2960	2960	2960	0
134	20240325	163200	124188865	2960	2960	2960	2960	0
135	20240325	163100	124188865	2960	2960	2960	2960	0
136	20240325	163000	124188865	2960	2960	2960	2960	0
137	20240325	162900	124188865	2960	2960	2960	2960	0
138	20240325	162800	124188865	2960	2960	2960	2960	0
139	20240325	162700	124188865	2960	2960	2960	2960	0
140	20240325	162600	124188865	2960	2960	2960	2960	0
141	20240325	162500	124188865	2960	2960	2960	2960	0
142	20240325	162400	124188865	2960	2960	2960	2960	0
143	20240325	162300	124188865	2960	2960	2960	2960	0
144	20240325	162200	124188865	2960	2960	2960	2960	0
145	20240325	162100	124188865	2960	2960	2960	2960	0
146	20240325	162000	124188865	2960	2960	2960	2960	0
147	20240325	161900	124188865	2960	2960	2960	2960	0
148	20240325	161800	124188865	2960	2960	2960	2960	0
149	20240325	161700	124188865	2960	2960	2960	2960	0
150	20240325	161600	124188865	2960	2960	2960	2960	0
151	20240325	161500	124188865	2960	2960	2960	2960	0
152	20240325	161400	124188865	2960	2960	2960	2960	1980
153	20240325	161300	124188865	2960	2960	2960	2960	0
154	20240325	161200	124188865	2960	2960	2960	2960	0
155	20240325	161100	124188865	2960	2960	2960	2960	0
156	20240325	161000	124188865	2960	2960	2960	2960	0
157	20240325	160900	124188865	2960	2960	2960	2960	0
158	20240325	160800	124188865	2960	2960	2960	2960	0
159	20240325	160700	124188865	2960	2960	2960	2960	0
160	20240325	160600	124188865	2960	2960	2960	2960	0
161	20240325	160500	124188865	2960	2960	2960	2960	0
162	20240325	160400	124188865	2960	2960	2960	2960	0
163	20240325	160300	124188865	2960	2960	2960	2960	0
164	20240325	160200	124188865	2960	2960	2960	2960	0
165	20240325	160100	124188865	2960	2960	2960	2960	0
166	20240325	160000	124188865	2960	2960	2960	2960	0
167	20240325	155900	124188865	2960	2960	2960	2960	0
168	20240325	155800	124188865	2960	2960	2960	2960	0
169	20240325	155700	124188865	2960	2960	2960	2960	0
170	20240325	155600	124188865	2960	2960	2960	2960	0
171	20240325	155500	124188865	2960	2960	2960	2960	0
172	20240325	155400	124188865	2960	2960	2960	2960	0
173	20240325	155300	124188865	2960	2960	2960	2960	0
174	20240325	155200	124188865	2960	2960	2960	2960	0
175	20240325	155100	124188865	2960	2960	2960	2960	0
176	20240325	155000	124188865	2960	2960	2960	2960	0
177	20240325	154900	124188865	2960	2960	2960	2960	0
178	20240325	154800	124188865	2960	2960	2960	2960	0
179	20240325	154700	124188865	2960	2960	2960	2960	0
180	20240325	154600	124188865	2960	2960	2960	2960	0
181	20240325	154500	124188865	2960	2960	2960	2960	0
182	20240325	154400	124188865	2960	2960	2960	2960	1980
183	20240325	154300	124188865	2960	2960	2960	2960	0
184	20240325	154200	124188865	2960	2960	2960	2960	0
185	20240325	154100	124188865	2960	2960	2960	2960	0
186	20240325	154000	124188865	2960	2960	2960	2960	0
187	20240325	153900	124188865	2960	2960	2960	2960	0
188	20240325	153800	124188865	2960	2960	2960	2960	0
189	20240325	153700	124188865	2960	2960	2960	2960	0
190	20240325	153600	124188865	2960	2960	2960	2960	0
191	20240325	153500	124188865	2960	2960	2960	2960	0
192	20240325	153400	124188865	2960	2960	2960	2960	0
193	20240325	153300	124188865	2960	2960	2960	2960	0
194	20240325	153200	124188865	2960	2960	2960	2960	0
195	20240325	153100	124188865	2960	2960	2960	2960	0
196	20240325	153000	124188865	2960	2960	2960	2960	1980
197	20240325	152900	118328065	2960	2960	2960	2960	0
198	20240325	152800	118328065	2960	2960	2960	2960	0
199	20240325	152700	118328065	2960	2960	2960	2960	0
200	20240325	152600	118328065	2960	2960	2960	2960	0
201	20240325	152500	118328065	2960	2960	2960	2960	0
202	20240325	152400	118328065	2960	2960	2960	2960	0
203	20240325	152300	118328065	2960	2960	2960	2960	0
204	20240325	152200	118328065	2960	2960	2960	2960	0
205	20240325	152100	118328065	2960	2960	2960	2960	0
206	20240325	152000	118328065	2960	2960	2960	2960	0
207	20240325	151900	118328065	2960	2960	2960	2960	235
208	20240325	151800	117632465	2960	2960	2960	2960	12
209	20240325	151700	117596945	2965	2965	2965	2965	177
210	20240325	151600	117072140	2970	2970	2970	2970	0
211	20240325	151500	117072140	2970	2970	2970	2970	0
212	20240325	151400	117072140	2970	2970	2970	2970	1
213	20240325	151300	117069170	2965	2965	2965	2965	11
214	20240325	151200	117036555	2965	2965	2965	2965	0
215	20240325	151100	117036555	2965	2965	2965	2965	35
216	20240325	151000	116932780	2965	2970	2970	2965	53
217	20240325	150900	116775615	2970	2970	2970	2970	10
218	20240325	150800	116745915	2970	2970	2970	2970	1
219	20240325	150700	116742945	2970	2970	2970	2970	1431
220	20240325	150600	112492875	2970	2970	2970	2970	0
221	20240325	150500	112492875	2970	2970	2970	2970	0
222	20240325	150400	112492875	2970	2970	2970	2970	0
223	20240325	150300	112492875	2970	2970	2970	2970	0
224	20240325	150200	112492875	2970	2970	2970	2970	182
225	20240325	150100	111952335	2975	2975	2975	2975	0
226	20240325	150000	111952335	2975	2975	2975	2975	1
227	20240325	145900	111949360	2975	2975	2975	2975	0
228	20240325	145800	111949360	2975	2975	2975	2975	2
229	20240325	145700	111943410	2970	2970	2970	2970	0
230	20240325	145600	111943410	2970	2970	2970	2970	131
231	20240325	145500	111554340	2970	2970	2970	2970	0
232	20240325	145400	111554340	2970	2970	2970	2970	0
233	20240325	145300	111554340	2970	2970	2970	2970	0
234	20240325	145200	111554340	2970	2970	2970	2970	17
235	20240325	145100	111503850	2975	2975	2975	2975	0
236	20240325	145000	111503850	2975	2975	2975	2975	1
237	20240325	144900	111500875	2975	2975	2975	2975	1
238	20240325	144800	111497900	2975	2975	2975	2975	68
239	20240325	144700	111295600	2975	2975	2975	2975	1
240	20240325	144600	111292625	2975	2975	2975	2975	0
241	20240325	144500	111292625	2975	2975	2975	2975	1
242	20240325	144400	111289650	2975	2975	2975	2975	0
243	20240325	144300	111289650	2975	2975	2975	2975	1
244	20240325	144200	111286675	2975	2975	2975	2975	1
245	20240325	144100	111283700	2965	2965	2965	2965	0
246	20240325	144000	111283700	2965	2965	2965	2965	0
247	20240325	143900	111283700	2965	2965	2965	2965	0
248	20240325	143800	111283700	2965	2965	2965	2965	0
249	20240325	143700	111283700	2965	2965	2965	2965	0
250	20240325	143600	111283700	2965	2965	2965	2965	0
251	20240325	143500	111283700	2965	2970	2970	2965	657
252	20240325	143400	109335140	2980	2980	2980	2980	0
253	20240325	143300	109335140	2980	2980	2980	2980	0
254	20240325	143200	109335140	2980	2980	2980	2980	0
255	20240325	143100	109335140	2980	2980	2980	2980	0
256	20240325	143000	109335140	2980	2980	2980	2980	0
257	20240325	142900	109335140	2980	2980	2980	2980	0
258	20240325	142800	109335140	2980	2980	2980	2980	0
259	20240325	142700	109335140	2980	2980	2980	2980	0
260	20240325	142600	109335140	2980	2980	2980	2980	0
261	20240325	142500	109335140	2980	2980	2980	2980	0
262	20240325	142400	109335140	2980	2980	2980	2980	0
263	20240325	142300	109335140	2980	2980	2980	2980	110
264	20240325	142200	109007340	2980	2980	2980	2980	0
265	20240325	142100	109007340	2980	2980	2980	2980	0
266	20240325	142000	109007340	2980	2980	2980	2980	0
267	20240325	141900	109007340	2980	2980	2980	2980	1
268	20240325	141800	109004360	2965	2965	2965	2965	0
269	20240325	141700	109004360	2965	2965	2965	2965	0
270	20240325	141600	109004360	2965	2965	2965	2965	0
271	20240325	141500	109004360	2965	2965	2965	2965	0
272	20240325	141400	109004360	2965	2965	2965	2965	0
273	20240325	141300	109004360	2965	2965	2965	2965	0
274	20240325	141200	109004360	2965	2970	2970	2965	240
275	20240325	141100	108291685	2980	2980	2980	2980	0
276	20240325	141000	108291685	2980	2980	2980	2980	0
277	20240325	140900	108291685	2980	2980	2980	2980	0
278	20240325	140800	108291685	2980	2980	2980	2980	0
279	20240325	140700	108291685	2980	2980	2980	2980	100
280	20240325	140600	107993685	2980	2980	2980	2980	0
281	20240325	140500	107993685	2980	2980	2980	2980	0
282	20240325	140400	107993685	2980	2980	2980	2980	0
283	20240325	140300	107993685	2980	2980	2980	2980	0
284	20240325	140200	107993685	2980	2980	2980	2980	0
285	20240325	140100	107993685	2980	2980	2980	2980	0
286	20240325	140000	107993685	2980	2980	2980	2980	350
287	20240325	135900	106950685	2980	2980	2980	2980	0
288	20240325	135800	106950685	2980	2980	2980	2980	0
289	20240325	135700	106950685	2980	2980	2980	2970	11
290	20240325	135600	106917965	2985	2985	2985	2985	0
291	20240325	135500	106917965	2985	2985	2985	2985	0
292	20240325	135400	106917965	2985	2985	2985	2985	0
293	20240325	135300	106917965	2985	2985	2985	2985	0
294	20240325	135200	106917965	2985	2970	2985	2970	1829
295	20240325	135100	101459730	2970	2970	2970	2970	0
296	20240325	135000	101459730	2970	2970	2970	2970	0
297	20240325	134900	101459730	2970	2970	2970	2970	3
298	20240325	134800	101450820	2970	2970	2970	2970	0
299	20240325	134700	101450820	2970	2970	2970	2970	0
300	20240325	134600	101450820	2970	2970	2975	2970	2094
301	20240325	134500	95221640	2975	2975	2975	2975	0
302	20240325	134400	95221640	2975	2975	2975	2975	0
303	20240325	134300	95221640	2975	2975	2975	2975	0
304	20240325	134200	95221640	2975	2975	2975	2975	1268
305	20240325	134100	91449340	2960	2960	2960	2960	648
306	20240325	134000	89531260	2975	2975	2975	2975	4
307	20240325	133900	89519360	2970	2970	2970	2970	300
308	20240325	133800	88628360	2960	2960	2960	2960	0
309	20240325	133700	88628360	2960	2960	2960	2960	0
310	20240325	133600	88628360	2960	2960	2960	2960	0
311	20240325	133500	88628360	2960	2960	2960	2960	0
312	20240325	133400	88628360	2960	2960	2960	2960	0
313	20240325	133300	88628360	2960	2960	2960	2960	0
314	20240325	133200	88628360	2960	2960	2960	2960	0
315	20240325	133100	88628360	2960	2960	2960	2960	0
316	20240325	133000	88628360	2960	2960	2960	2960	0
317	20240325	132900	88628360	2960	2960	2960	2960	0
318	20240325	132800	88628360	2960	2960	2960	2960	0
319	20240325	132700	88628360	2960	2960	2960	2960	0
320	20240325	132600	88628360	2960	2960	2960	2960	0
321	20240325	132500	88628360	2960	2960	2960	2960	0
322	20240325	132400	88628360	2960	2960	2960	2960	143
323	20240325	132300	88205080	2970	2970	2970	2970	0
324	20240325	132200	88205080	2970	2970	2970	2970	3
325	20240325	132100	88196170	2970	2970	2970	2970	0
326	20240325	132000	88196170	2970	2970	2970	2970	0
327	20240325	131900	88196170	2970	2970	2970	2970	1
328	20240325	131800	88193200	2960	2960	2960	2960	0
329	20240325	131700	88193200	2960	2960	2960	2960	599
330	20240325	131600	86420160	2970	2970	2970	2970	0
331	20240325	131500	86420160	2970	2970	2970	2970	0
332	20240325	131400	86420160	2970	2970	2970	2970	0
333	20240325	131300	86420160	2970	2970	2970	2970	0
334	20240325	131200	86420160	2970	2970	2970	2970	0
335	20240325	131100	86420160	2970	2970	2970	2970	0
336	20240325	131000	86420160	2970	2970	2970	2970	0
337	20240325	130900	86420160	2970	2970	2970	2970	0
338	20240325	130800	86420160	2970	2970	2970	2970	0
339	20240325	130700	86420160	2970	2970	2970	2970	0
340	20240325	130600	86420160	2970	2970	2970	2970	0
341	20240325	130500	86420160	2970	2970	2970	2970	0
342	20240325	130400	86420160	2970	2970	2970	2970	0
343	20240325	130300	86420160	2970	2970	2970	2970	0
344	20240325	130200	86420160	2970	2970	2970	2970	0
345	20240325	130100	86420160	2970	2970	2970	2970	0
346	20240325	130000	86420160	2970	2970	2970	2970	0
347	20240325	125900	86420160	2970	2970	2970	2970	2000
348	20240325	125800	80480160	2965	2965	2965	2965	0
349	20240325	125700	80480160	2965	2965	2965	2965	1
350	20240325	125600	80477195	2960	2960	2960	2960	0
351	20240325	125500	80477195	2960	2960	2960	2960	0
352	20240325	125400	80477195	2960	2960	2960	2960	0
353	20240325	125300	80477195	2960	2960	2960	2960	0
354	20240325	125200	80477195	2960	2960	2960	2960	0
355	20240325	125100	80477195	2960	2960	2960	2960	0
356	20240325	125000	80477195	2960	2960	2960	2960	0
357	20240325	124900	80477195	2960	2960	2960	2960	0
358	20240325	124800	80477195	2960	2960	2960	2960	0
359	20240325	124700	80477195	2960	2960	2960	2960	0
360	20240325	124600	80477195	2960	2960	2960	2960	0
361	20240325	124500	80477195	2960	2960	2960	2960	0
362	20240325	124400	80477195	2960	2960	2960	2960	3
363	20240325	124300	80468315	2965	2965	2965	2965	1430
364	20240325	124200	76228365	2965	2965	2965	2965	661
365	20240325	124100	74268500	2970	2970	2970	2970	0
366	20240325	124000	74268500	2970	2970	2970	2970	0
367	20240325	123900	74268500	2970	2970	2970	2970	0
368	20240325	123800	74268500	2970	2970	2970	2970	0
369	20240325	123700	74268500	2970	2970	2970	2970	520
370	20240325	123600	72724100	2965	2965	2965	2965	5
371	20240325	123500	72709275	2965	2965	2965	2965	0
372	20240325	123400	72709275	2965	2965	2965	2965	0
373	20240325	123300	72709275	2965	2965	2965	2965	1
374	20240325	123200	72706310	2970	2970	2970	2970	1
375	20240325	123100	72703340	2970	2970	2970	2970	0
376	20240325	123000	72703340	2970	2970	2970	2970	0
377	20240325	122900	72703340	2970	2970	2970	2970	0
378	20240325	122800	72703340	2970	2970	2970	2970	4
379	20240325	122700	72691460	2970	2970	2970	2970	0
380	20240325	122600	72691460	2970	2970	2970	2970	0
381	20240325	122500	72691460	2970	2970	2970	2970	336
382	20240325	122400	71693540	2965	2965	2965	2965	0
383	20240325	122300	71693540	2965	2970	2970	2965	82
384	20240325	122200	71450400	2965	2965	2965	2965	0
385	20240325	122100	71450400	2965	2965	2965	2965	1
386	20240325	122000	71447435	2970	2970	2970	2970	0
387	20240325	121900	71447435	2970	2970	2970	2970	0
388	20240325	121800	71447435	2970	2970	2970	2970	0
389	20240325	121700	71447435	2970	2970	2970	2970	0
390	20240325	121600	71447435	2970	2970	2970	2970	0
391	20240325	121500	71447435	2970	2970	2970	2970	1
392	20240325	121400	71444465	2970	2970	2970	2970	0
393	20240325	121300	71444465	2970	2970	2970	2970	0
394	20240325	121200	71444465	2970	2970	2970	2970	0
395	20240325	121100	71444465	2970	2970	2970	2970	0
396	20240325	121000	71444465	2970	2970	2970	2970	300
397	20240325	120900	70553465	2965	2965	2965	2965	0
398	20240325	120800	70553465	2965	2965	2965	2965	0
399	20240325	120700	70553465	2965	2965	2965	2965	0
400	20240325	120600	70553465	2965	2965	2965	2965	0
401	20240325	120500	70553465	2965	2965	2965	2965	10
402	20240325	120400	70523815	2965	2965	2965	2965	0
403	20240325	120300	70523815	2965	2965	2965	2965	97
404	20240325	120200	70236210	2970	2965	2970	2965	152
405	20240325	120100	69785270	2965	2965	2965	2965	122
406	20240325	120000	69423540	2965	2965	2965	2965	0
407	20240325	115900	69423540	2965	2965	2965	2965	0
408	20240325	115800	69423540	2965	2965	2965	2965	0
409	20240325	115700	69423540	2965	2965	2965	2965	0
410	20240325	115600	69423540	2965	2965	2965	2965	0
411	20240325	115500	69423540	2965	2965	2965	2965	0
412	20240325	115400	69423540	2965	2965	2965	2965	0
413	20240325	115300	69423540	2965	2965	2965	2965	0
414	20240325	115200	69423540	2965	2965	2965	2965	0
415	20240325	115100	69423540	2965	2965	2965	2965	20
416	20240325	115000	69364240	2970	2970	2970	2970	0
417	20240325	114900	69364240	2970	2970	2970	2970	0
418	20240325	114800	69364240	2970	2970	2970	2970	32
419	20240325	114700	69269200	2970	2970	2970	2970	0
420	20240325	114600	69269200	2970	2970	2970	2970	0
421	20240325	114500	69269200	2970	2970	2970	2970	0
422	20240325	114400	69269200	2970	2970	2970	2970	0
423	20240325	114300	69269200	2970	2975	2975	2970	37
424	20240325	114200	69159305	2975	2975	2975	2975	35
425	20240325	114100	69055180	2970	2970	2970	2970	0
426	20240325	114000	69055180	2970	2970	2970	2970	0
427	20240325	113900	69055180	2970	2970	2970	2970	16
428	20240325	113800	69007660	2970	2970	2970	2970	0
429	20240325	113700	69007660	2970	2970	2970	2970	0
430	20240325	113600	69007660	2970	2970	2970	2970	0
431	20240325	113500	69007660	2970	2970	2970	2970	0
432	20240325	113400	69007660	2970	2970	2970	2970	0
433	20240325	113300	69007660	2970	2970	2970	2970	0
434	20240325	113200	69007660	2970	2970	2970	2970	0
435	20240325	113100	69007660	2970	2970	2970	2970	0
436	20240325	113000	69007660	2970	2970	2970	2970	0
437	20240325	112900	69007660	2970	2970	2970	2970	0
438	20240325	112800	69007660	2970	2970	2970	2970	0
439	20240325	112700	69007660	2970	2970	2970	2970	0
440	20240325	112600	69007660	2970	2970	2970	2970	0
441	20240325	112500	69007660	2970	2970	2970	2970	0
442	20240325	112400	69007660	2970	2970	2970	2970	0
443	20240325	112300	69007660	2970	2970	2970	2970	0
444	20240325	112200	69007660	2970	2970	2970	2970	0
445	20240325	112100	69007660	2970	2970	2970	2970	0
446	20240325	112000	69007660	2970	2970	2970	2970	0
447	20240325	111900	69007660	2970	2970	2970	2970	0
448	20240325	111800	69007660	2970	2970	2970	2970	385
449	20240325	111700	67864210	2960	2960	2960	2960	4
450	20240325	111600	67852370	2960	2960	2960	2960	0
451	20240325	111500	67852370	2960	2960	2960	2960	0
452	20240325	111400	67852370	2960	2960	2960	2960	0
453	20240325	111300	67852370	2960	2960	2960	2960	0
454	20240325	111200	67852370	2960	2960	2960	2960	0
455	20240325	111100	67852370	2960	2960	2960	2960	0
456	20240325	111000	67852370	2960	2960	2960	2960	0
457	20240325	110900	67852370	2960	2960	2960	2960	0
458	20240325	110800	67852370	2960	2965	2965	2960	14
459	20240325	110700	67810910	2960	2965	2965	2960	6
460	20240325	110600	67793145	2965	2965	2965	2965	0
461	20240325	110500	67793145	2965	2965	2965	2965	0
462	20240325	110400	67793145	2965	2965	2965	2965	100
463	20240325	110300	67496645	2965	2965	2965	2965	0
464	20240325	110200	67496645	2965	2965	2965	2965	50
465	20240325	110100	67348395	2970	2970	2970	2970	6
466	20240325	110000	67330575	2970	2970	2970	2970	0
467	20240325	105900	67330575	2970	2970	2970	2970	0
468	20240325	105800	67330575	2970	2970	2970	2970	0
469	20240325	105700	67330575	2970	2970	2970	2970	0
470	20240325	105600	67330575	2970	2970	2970	2970	10
471	20240325	105500	67300875	2970	2970	2970	2970	10
472	20240325	105400	67271175	2960	2960	2960	2960	0
473	20240325	105300	67271175	2960	2960	2960	2960	20
474	20240325	105200	67211975	2970	2970	2970	2970	0
475	20240325	105100	67211975	2970	2970	2970	2970	0
476	20240325	105000	67211975	2970	2970	2970	2970	0
477	20240325	104900	67211975	2970	2970	2970	2970	3
478	20240325	104800	67203065	2970	2970	2970	2970	300
479	20240325	104700	66312065	2970	2970	2970	2970	0
480	20240325	104600	66312065	2970	2970	2970	2970	0
481	20240325	104500	66312065	2970	2970	2970	2970	0
482	20240325	104400	66312065	2970	2970	2970	2970	3
483	20240325	104300	66303155	2975	2975	2975	2975	0
484	20240325	104200	66303155	2975	2975	2975	2975	0
485	20240325	104100	66303155	2975	2975	2975	2975	0
486	20240325	104000	66303155	2975	2975	2975	2975	0
487	20240325	103900	66303155	2975	2975	2975	2975	0
488	20240325	103800	66303155	2975	2975	2975	2975	0
489	20240325	103700	66303155	2975	2975	2975	2975	0
490	20240325	103600	66303155	2975	2975	2975	2975	0
491	20240325	103500	66303155	2975	2975	2975	2975	1
492	20240325	103400	66300180	2965	2965	2965	2965	0
493	20240325	103300	66300180	2965	2965	2965	2965	100
494	20240325	103200	66003680	2955	2955	2955	2955	0
495	20240325	103100	66003680	2955	2955	2955	2955	0
496	20240325	103000	66003680	2955	2955	2955	2955	59
497	20240325	102900	65829335	2950	2950	2950	2950	7
498	20240325	102800	65808685	2955	2955	2955	2955	817
499	20240325	102700	63394450	2955	2955	2955	2955	0
500	20240325	102600	63394450	2955	2955	2955	2955	0
501	20240325	102500	63394450	2955	2965	2965	2955	501
502	20240325	102400	61911875	2975	2975	2975	2975	1481
503	20240325	102300	57505900	2970	2970	2970	2970	0
504	20240325	102200	57505900	2970	2970	2970	2970	0
505	20240325	102100	57505900	2970	2960	2970	2960	33
506	20240325	102000	57407940	2960	2960	2960	2960	0
507	20240325	101900	57407940	2960	2960	2960	2960	10
508	20240325	101800	57378340	2960	2960	2960	2960	733
509	20240325	101700	55208660	2960	2960	2960	2960	0
510	20240325	101600	55208660	2960	2960	2960	2960	0
511	20240325	101500	55208660	2960	2970	2970	2960	204
512	20240325	101400	54604780	2970	2970	2970	2970	0
513	20240325	101300	54604780	2970	2965	2970	2965	154
514	20240325	101200	54148165	2975	2975	2975	2975	1
515	20240325	101100	54145190	2975	2975	2975	2975	0
516	20240325	101000	54145190	2975	2975	2975	2975	0
517	20240325	100900	54145190	2975	2975	2975	2975	1
518	20240325	100800	54142215	2965	2965	2965	2965	0
519	20240325	100700	54142215	2965	2965	2965	2965	0
520	20240325	100600	54142215	2965	2965	2965	2965	0
521	20240325	100500	54142215	2965	2965	2965	2965	0
522	20240325	100400	54142215	2965	2965	2965	2965	0
523	20240325	100300	54142215	2965	2965	2965	2965	0
524	20240325	100200	54142215	2965	2965	2965	2965	0
525	20240325	100100	54142215	2965	2975	2975	2965	201
526	20240325	100000	53546240	2965	2965	2965	2965	1
527	20240325	095900	53543275	2965	2965	2965	2965	0
528	20240325	095800	53543275	2965	2965	2965	2965	0
529	20240325	095700	53543275	2965	2965	2965	2965	0
530	20240325	095600	53543275	2965	2965	2965	2965	0
531	20240325	095500	53543275	2965	2965	2965	2965	0
532	20240325	095400	53543275	2965	2965	2965	2965	1
533	20240325	095300	53540310	2975	2975	2975	2975	0
534	20240325	095200	53540310	2975	2975	2975	2975	0
535	20240325	095100	53540310	2975	2975	2975	2975	220
536	20240325	095000	52885810	2965	2965	2965	2965	1
537	20240325	094900	52882845	2975	2975	2975	2970	52
538	20240325	094800	52728150	2975	2975	2975	2975	2
539	20240325	094700	52722200	2975	2975	2975	2975	0
540	20240325	094600	52722200	2975	2975	2975	2975	3
541	20240325	094500	52713275	2975	2975	2975	2975	0
542	20240325	094400	52713275	2975	2975	2975	2975	0
543	20240325	094300	52713275	2975	2975	2975	2975	1
544	20240325	094200	52710300	2975	2975	2975	2975	1
545	20240325	094100	52707325	2975	2975	2975	2975	0
546	20240325	094000	52707325	2975	2975	2975	2975	11
547	20240325	093900	52674600	2975	2975	2975	2975	23
548	20240325	093800	52606175	2975	2975	2975	2975	0
549	20240325	093700	52606175	2975	2970	2975	2965	1001
550	20240325	093600	49636460	2970	2970	2970	2970	0
551	20240325	093500	49636460	2970	2970	2970	2970	0
552	20240325	093400	49636460	2970	2970	2970	2970	0
553	20240325	093300	49636460	2970	2970	2970	2970	0
554	20240325	093200	49636460	2970	2970	2970	2970	15
555	20240325	093100	49591910	2965	2965	2965	2965	100
556	20240325	093000	49295410	2970	2970	2970	2970	5
557	20240325	092900	49280560	2970	2970	2970	2970	0
558	20240325	092800	49280560	2970	2970	2970	2970	0
559	20240325	092700	49280560	2970	2970	2970	2970	1
560	20240325	092600	49277590	2980	2980	2980	2980	1302
561	20240325	092500	45397630	2960	2960	2960	2960	670
562	20240325	092400	43414430	2965	2975	2980	2965	701
563	20240325	092300	41326740	2980	2980	2980	2980	0
564	20240325	092200	41326740	2980	2980	2980	2980	0
565	20240325	092100	41326740	2980	2980	2980	2980	0
566	20240325	092000	41326740	2980	2975	2980	2975	736
567	20240325	091900	39134670	2975	2975	2975	2975	29
568	20240325	091800	39048395	2965	2965	2965	2965	0
569	20240325	091700	39048395	2965	2965	2965	2965	0
570	20240325	091600	39048395	2965	2975	2975	2965	2811
571	20240325	091500	30705435	2975	2975	2975	2975	295
572	20240325	091400	29827810	2975	2975	2975	2975	0
573	20240325	091300	29827810	2975	2975	2975	2975	86
574	20240325	091200	29571960	2965	2965	2965	2965	0
575	20240325	091100	29571960	2965	2965	2965	2965	0
576	20240325	091000	29571960	2965	2965	2965	2965	101
577	20240325	090900	29272495	2960	2960	2960	2960	0
578	20240325	090800	29272495	2960	2960	2960	2960	522
579	20240325	090700	27727375	2965	2965	2965	2965	164
580	20240325	090600	27241115	2965	2965	2965	2965	0
581	20240325	090500	27241115	2965	2965	2965	2965	1000
582	20240325	090400	24276115	2965	2975	2985	2965	4122
583	20240325	090300	12022715	2975	2975	2975	2975	84
584	20240325	090200	11772815	2975	2975	2975	2975	1101
585	20240325	090100	8497340	2975	2975	2975	2975	0
586	20240325	090000	8497340	2975	2985	2995	2975	2846