KissMeData/005360/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184200	102583570	2930	2930	2930	2930	2830
3	20240329	184100	102583570	2930	2930	2930	2930	0
4	20240329	184000	102583570	2930	2930	2930	2930	0
5	20240329	183900	102583570	2930	2930	2930	2930	0
6	20240329	183800	102583570	2930	2930	2930	2930	0
7	20240329	183700	102583570	2930	2930	2930	2930	0
8	20240329	183600	102583570	2930	2930	2930	2930	0
9	20240329	183500	102583570	2930	2930	2930	2930	0
10	20240329	183400	102583570	2930	2930	2930	2930	0
11	20240329	183300	102583570	2930	2930	2930	2930	0
12	20240329	183200	102583570	2930	2930	2930	2930	0
13	20240329	183100	102583570	2930	2930	2930	2930	0
14	20240329	183000	102583570	2930	2930	2930	2930	0
15	20240329	182900	102583570	2930	2930	2930	2930	0
16	20240329	182800	102583570	2930	2930	2930	2930	0
17	20240329	182700	102583570	2930	2930	2930	2930	0
18	20240329	182600	102583570	2930	2930	2930	2930	0
19	20240329	182500	102583570	2930	2930	2930	2930	0
20	20240329	182400	102583570	2930	2930	2930	2930	0
21	20240329	182300	102583570	2930	2930	2930	2930	0
22	20240329	182200	102583570	2930	2930	2930	2930	0
23	20240329	182100	102583570	2930	2930	2930	2930	0
24	20240329	182000	102583570	2930	2930	2930	2930	0
25	20240329	181900	102583570	2930	2930	2930	2930	0
26	20240329	181800	102583570	2930	2930	2930	2930	0
27	20240329	181700	102583570	2930	2930	2930	2930	0
28	20240329	181600	102583570	2930	2930	2930	2930	0
29	20240329	181500	102583570	2930	2930	2930	2930	0
30	20240329	181400	102583570	2930	2930	2930	2930	0
31	20240329	181300	102583570	2930	2930	2930	2930	0
32	20240329	181200	102583570	2930	2930	2930	2930	2830
33	20240329	181100	102583570	2930	2930	2930	2930	0
34	20240329	181000	102583570	2930	2930	2930	2930	0
35	20240329	180900	102583570	2930	2930	2930	2930	0
36	20240329	180800	102583570	2930	2930	2930	2930	0
37	20240329	180700	102583570	2930	2930	2930	2930	0
38	20240329	180600	102583570	2930	2930	2930	2930	0
39	20240329	180500	102583570	2930	2930	2930	2930	0
40	20240329	180400	102583570	2930	2930	2930	2930	0
41	20240329	180300	102583570	2930	2930	2930	2930	0
42	20240329	180200	102583570	2930	2930	2930	2930	0
43	20240329	180100	102583570	2930	2930	2930	2930	0
44	20240329	180000	102583570	2930	2930	2930	2930	0
45	20240329	175900	102583570	2930	2930	2930	2930	0
46	20240329	175800	102583570	2930	2930	2930	2930	0
47	20240329	175700	102583570	2930	2930	2930	2930	0
48	20240329	175600	102583570	2930	2930	2930	2930	0
49	20240329	175500	102583570	2930	2930	2930	2930	0
50	20240329	175400	102583570	2930	2930	2930	2930	0
51	20240329	175300	102583570	2930	2930	2930	2930	0
52	20240329	175200	102583570	2930	2930	2930	2930	0
53	20240329	175100	102583570	2930	2930	2930	2930	0
54	20240329	175000	102583570	2930	2930	2930	2930	0
55	20240329	174900	102583570	2930	2930	2930	2930	0
56	20240329	174800	102583570	2930	2930	2930	2930	0
57	20240329	174700	102583570	2930	2930	2930	2930	0
58	20240329	174600	102583570	2930	2930	2930	2930	0
59	20240329	174500	102583570	2930	2930	2930	2930	0
60	20240329	174400	102583570	2930	2930	2930	2930	0
61	20240329	174300	102583570	2930	2930	2930	2930	0
62	20240329	174200	102583570	2930	2930	2930	2930	2830
63	20240329	174100	102583570	2930	2930	2930	2930	0
64	20240329	174000	102583570	2930	2930	2930	2930	0
65	20240329	173900	102583570	2930	2930	2930	2930	0
66	20240329	173800	102583570	2930	2930	2930	2930	0
67	20240329	173700	102583570	2930	2930	2930	2930	0
68	20240329	173600	102583570	2930	2930	2930	2930	0
69	20240329	173500	102583570	2930	2930	2930	2930	0
70	20240329	173400	102583570	2930	2930	2930	2930	0
71	20240329	173300	102583570	2930	2930	2930	2930	0
72	20240329	173200	102583570	2930	2930	2930	2930	0
73	20240329	173100	102583570	2930	2930	2930	2930	0
74	20240329	173000	102583570	2930	2930	2930	2930	0
75	20240329	172900	102583570	2930	2930	2930	2930	0
76	20240329	172800	102583570	2930	2930	2930	2930	0
77	20240329	172700	102583570	2930	2930	2930	2930	0
78	20240329	172600	102583570	2930	2930	2930	2930	0
79	20240329	172500	102583570	2930	2930	2930	2930	0
80	20240329	172400	102583570	2930	2930	2930	2930	0
81	20240329	172300	102583570	2930	2930	2930	2930	0
82	20240329	172200	102583570	2930	2930	2930	2930	0
83	20240329	172100	102583570	2930	2930	2930	2930	0
84	20240329	172000	102583570	2930	2930	2930	2930	0
85	20240329	171900	102583570	2930	2930	2930	2930	0
86	20240329	171800	102583570	2930	2930	2930	2930	0
87	20240329	171700	102583570	2930	2930	2930	2930	0
88	20240329	171600	102583570	2930	2930	2930	2930	0
89	20240329	171500	102583570	2930	2930	2930	2930	0
90	20240329	171400	102583570	2930	2930	2930	2930	0
91	20240329	171300	102583570	2930	2930	2930	2930	0
92	20240329	171200	102583570	2930	2930	2930	2930	2830
93	20240329	171100	102583570	2930	2930	2930	2930	0
94	20240329	171000	102583570	2930	2930	2930	2930	0
95	20240329	170900	102583570	2930	2930	2930	2930	0
96	20240329	170800	102583570	2930	2930	2930	2930	0
97	20240329	170700	102583570	2930	2930	2930	2930	0
98	20240329	170600	102583570	2930	2930	2930	2930	0
99	20240329	170500	102583570	2930	2930	2930	2930	0
100	20240329	170400	102583570	2930	2930	2930	2930	0
101	20240329	170300	102583570	2930	2930	2930	2930	0
102	20240329	170200	102583570	2930	2930	2930	2930	0
103	20240329	170100	102583570	2930	2930	2930	2930	0
104	20240329	170000	102583570	2930	2930	2930	2930	0
105	20240329	165900	102583570	2930	2930	2930	2930	0
106	20240329	165800	102583570	2930	2930	2930	2930	0
107	20240329	165700	102583570	2930	2930	2930	2930	0
108	20240329	165600	102583570	2930	2930	2930	2930	0
109	20240329	165500	102583570	2930	2930	2930	2930	0
110	20240329	165400	102583570	2930	2930	2930	2930	0
111	20240329	165300	102583570	2930	2930	2930	2930	0
112	20240329	165200	102583570	2930	2930	2930	2930	0
113	20240329	165100	102583570	2930	2930	2930	2930	0
114	20240329	165000	102583570	2930	2930	2930	2930	0
115	20240329	164900	102583570	2930	2930	2930	2930	0
116	20240329	164800	102583570	2930	2930	2930	2930	0
117	20240329	164700	102583570	2930	2930	2930	2930	0
118	20240329	164600	102583570	2930	2930	2930	2930	0
119	20240329	164500	102583570	2930	2930	2930	2930	0
120	20240329	164400	102583570	2930	2930	2930	2930	0
121	20240329	164300	102583570	2930	2930	2930	2930	0
122	20240329	164200	102583570	2930	2930	2930	2930	2830
123	20240329	164100	102583570	2930	2930	2930	2930	0
124	20240329	164000	102583570	2930	2930	2930	2930	0
125	20240329	163900	102583570	2930	2930	2930	2930	0
126	20240329	163800	102583570	2930	2930	2930	2930	0
127	20240329	163700	102583570	2930	2930	2930	2930	0
128	20240329	163600	102583570	2930	2930	2930	2930	0
129	20240329	163500	102583570	2930	2930	2930	2930	0
130	20240329	163400	102583570	2930	2930	2930	2930	0
131	20240329	163300	102583570	2930	2930	2930	2930	0
132	20240329	163200	102583570	2930	2930	2930	2930	0
133	20240329	163100	102583570	2930	2930	2930	2930	0
134	20240329	163000	102583570	2930	2930	2930	2930	0
135	20240329	162900	102583570	2930	2930	2930	2930	0
136	20240329	162800	102583570	2930	2930	2930	2930	0
137	20240329	162700	102583570	2930	2930	2930	2930	0
138	20240329	162600	102583570	2930	2930	2930	2930	0
139	20240329	162500	102583570	2930	2930	2930	2930	0
140	20240329	162400	102583570	2930	2930	2930	2930	0
141	20240329	162300	102583570	2930	2930	2930	2930	0
142	20240329	162200	102583570	2930	2930	2930	2930	0
143	20240329	162100	102583570	2930	2930	2930	2930	0
144	20240329	162000	102583570	2930	2930	2930	2930	0
145	20240329	161900	102583570	2930	2930	2930	2930	0
146	20240329	161800	102583570	2930	2930	2930	2930	0
147	20240329	161700	102583570	2930	2930	2930	2930	0
148	20240329	161600	102583570	2930	2930	2930	2930	0
149	20240329	161500	102583570	2930	2930	2930	2930	0
150	20240329	161400	102583570	2930	2930	2930	2930	0
151	20240329	161300	102583570	2930	2930	2930	2930	0
152	20240329	161200	102583570	2930	2930	2930	2930	2830
153	20240329	161100	102583570	2930	2930	2930	2930	0
154	20240329	161000	102583570	2930	2930	2930	2930	0
155	20240329	160900	102583570	2930	2930	2930	2930	0
156	20240329	160800	102583570	2930	2930	2930	2930	0
157	20240329	160700	102583570	2930	2930	2930	2930	0
158	20240329	160600	102583570	2930	2930	2930	2930	0
159	20240329	160500	102583570	2930	2930	2930	2930	0
160	20240329	160400	102583570	2930	2930	2930	2930	0
161	20240329	160300	102583570	2930	2930	2930	2930	0
162	20240329	160200	102583570	2930	2930	2930	2930	0
163	20240329	160100	102583570	2930	2930	2930	2930	0
164	20240329	160000	102583570	2930	2930	2930	2930	0
165	20240329	155900	102583570	2930	2930	2930	2930	0
166	20240329	155800	102583570	2930	2930	2930	2930	0
167	20240329	155700	102583570	2930	2930	2930	2930	0
168	20240329	155600	102583570	2930	2930	2930	2930	0
169	20240329	155500	102583570	2930	2930	2930	2930	0
170	20240329	155400	102583570	2930	2930	2930	2930	0
171	20240329	155300	102583570	2930	2930	2930	2930	0
172	20240329	155200	102583570	2930	2930	2930	2930	0
173	20240329	155100	102583570	2930	2930	2930	2930	0
174	20240329	155000	102583570	2930	2930	2930	2930	0
175	20240329	154900	102583570	2930	2930	2930	2930	0
176	20240329	154800	102583570	2930	2930	2930	2930	0
177	20240329	154700	102583570	2930	2930	2930	2930	0
178	20240329	154600	102583570	2930	2930	2930	2930	0
179	20240329	154500	102583570	2930	2930	2930	2930	0
180	20240329	154400	102583570	2930	2930	2930	2930	0
181	20240329	154300	102583570	2930	2930	2930	2930	0
182	20240329	154200	102583570	2930	2930	2930	2930	2830
183	20240329	154100	102583570	2930	2930	2930	2930	0
184	20240329	154000	102583570	2930	2930	2930	2930	0
185	20240329	153900	102583570	2930	2930	2930	2930	0
186	20240329	153800	102583570	2930	2930	2930	2930	0
187	20240329	153700	102583570	2930	2930	2930	2930	0
188	20240329	153600	102583570	2930	2930	2930	2930	0
189	20240329	153500	102583570	2930	2930	2930	2930	0
190	20240329	153400	102583570	2930	2930	2930	2930	0
191	20240329	153300	102583570	2930	2930	2930	2930	0
192	20240329	153200	102583570	2930	2930	2930	2930	0
193	20240329	153100	102583570	2930	2930	2930	2930	0
194	20240329	153000	102583570	2930	2930	2930	2930	2830
195	20240329	152900	94291670	2930	2930	2930	2930	0
196	20240329	152800	94291670	2930	2930	2930	2930	0
197	20240329	152700	94291670	2930	2930	2930	2930	0
198	20240329	152600	94291670	2930	2930	2930	2930	0
199	20240329	152500	94291670	2930	2930	2930	2930	0
200	20240329	152400	94291670	2930	2930	2930	2930	0
201	20240329	152300	94291670	2930	2930	2930	2930	0
202	20240329	152200	94291670	2930	2930	2930	2930	0
203	20240329	152100	94291670	2930	2930	2930	2930	0
204	20240329	152000	94291670	2930	2930	2930	2930	0
205	20240329	151900	94291670	2930	2930	2930	2930	40
206	20240329	151800	94174470	2930	2930	2930	2930	50
207	20240329	151700	94027970	2930	2930	2930	2930	50
208	20240329	151600	93881470	2930	2930	2930	2930	250
209	20240329	151500	93148970	2930	2930	2930	2930	0
210	20240329	151400	93148970	2930	2930	2930	2930	50
211	20240329	151300	93002470	2930	2930	2930	2930	50
212	20240329	151200	92855970	2930	2930	2930	2930	50
213	20240329	151100	92709470	2935	2935	2935	2935	621
214	20240329	151000	90886835	2935	2935	2935	2935	291
215	20240329	150900	90032750	2935	2935	2935	2935	0
216	20240329	150800	90032750	2935	2935	2935	2935	24
217	20240329	150700	89962310	2940	2940	2940	2940	0
218	20240329	150600	89962310	2940	2940	2940	2940	0
219	20240329	150500	89962310	2940	2940	2940	2940	0
220	20240329	150400	89962310	2940	2940	2940	2940	32
221	20240329	150300	89868230	2945	2945	2945	2945	0
222	20240329	150200	89868230	2945	2945	2945	2945	0
223	20240329	150100	89868230	2945	2945	2945	2945	0
224	20240329	150000	89868230	2945	2945	2945	2945	0
225	20240329	145900	89868230	2945	2945	2945	2945	0
226	20240329	145800	89868230	2945	2945	2945	2945	1
227	20240329	145700	89865285	2945	2945	2945	2945	0
228	20240329	145600	89865285	2945	2945	2945	2945	0
229	20240329	145500	89865285	2945	2935	2945	2935	42
230	20240329	145400	89742005	2935	2935	2935	2935	253
231	20240329	145300	88999450	2945	2945	2945	2945	0
232	20240329	145200	88999450	2945	2945	2945	2945	0
233	20240329	145100	88999450	2945	2945	2945	2945	0
234	20240329	145000	88999450	2945	2945	2945	2945	0
235	20240329	144900	88999450	2945	2945	2945	2945	0
236	20240329	144800	88999450	2945	2945	2945	2945	2
237	20240329	144700	88993560	2945	2945	2945	2945	32
238	20240329	144600	88899320	2945	2935	2945	2935	2276
239	20240329	144500	82219250	2935	2935	2935	2935	33
240	20240329	144400	82122395	2935	2935	2935	2935	0
241	20240329	144300	82122395	2935	2935	2935	2935	0
242	20240329	144200	82122395	2935	2935	2935	2935	0
243	20240329	144100	82122395	2935	2935	2935	2935	2
244	20240329	144000	82116525	2935	2935	2935	2935	23
245	20240329	143900	82049020	2935	2935	2935	2935	47
246	20240329	143800	81911075	2935	2935	2935	2935	0
247	20240329	143700	81911075	2935	2935	2935	2935	0
248	20240329	143600	81911075	2935	2935	2935	2935	0
249	20240329	143500	81911075	2935	2935	2935	2935	10
250	20240329	143400	81881725	2935	2935	2935	2935	1
251	20240329	143300	81878790	2935	2935	2935	2935	0
252	20240329	143200	81878790	2935	2935	2935	2935	0
253	20240329	143100	81878790	2935	2935	2935	2935	0
254	20240329	143000	81878790	2935	2935	2935	2935	0
255	20240329	142900	81878790	2935	2935	2935	2935	0
256	20240329	142800	81878790	2935	2935	2935	2935	0
257	20240329	142700	81878790	2935	2935	2935	2935	0
258	20240329	142600	81878790	2935	2935	2935	2935	0
259	20240329	142500	81878790	2935	2935	2935	2935	400
260	20240329	142400	80704790	2945	2945	2945	2945	0
261	20240329	142300	80704790	2945	2945	2945	2945	0
262	20240329	142200	80704790	2945	2945	2945	2945	0
263	20240329	142100	80704790	2945	2945	2945	2945	2
264	20240329	142000	80698900	2940	2940	2945	2940	401
265	20240329	141900	79519955	2940	2940	2940	2940	0
266	20240329	141800	79519955	2940	2940	2940	2940	900
267	20240329	141700	76873955	2935	2935	2935	2935	0
268	20240329	141600	76873955	2935	2935	2935	2935	0
269	20240329	141500	76873955	2935	2935	2935	2935	248
270	20240329	141400	76146075	2940	2940	2940	2940	0
271	20240329	141300	76146075	2940	2940	2940	2940	0
272	20240329	141200	76146075	2940	2940	2940	2940	0
273	20240329	141100	76146075	2940	2940	2940	2940	0
274	20240329	141000	76146075	2940	2940	2940	2940	8
275	20240329	140900	76122555	2940	2940	2940	2940	0
276	20240329	140800	76122555	2940	2940	2940	2940	0
277	20240329	140700	76122555	2940	2940	2940	2940	0
278	20240329	140600	76122555	2940	2940	2940	2940	0
279	20240329	140500	76122555	2940	2940	2940	2940	0
280	20240329	140400	76122555	2940	2940	2940	2940	0
281	20240329	140300	76122555	2940	2940	2940	2940	171
282	20240329	140200	75619815	2935	2935	2935	2935	0
283	20240329	140100	75619815	2935	2935	2935	2935	0
284	20240329	140000	75619815	2935	2935	2935	2935	0
285	20240329	135900	75619815	2935	2935	2935	2935	0
286	20240329	135800	75619815	2935	2935	2935	2935	0
287	20240329	135700	75619815	2935	2935	2935	2935	0
288	20240329	135600	75619815	2935	2935	2935	2935	0
289	20240329	135500	75619815	2935	2935	2935	2935	0
290	20240329	135400	75619815	2935	2935	2935	2935	420
291	20240329	135300	74387115	2935	2935	2935	2935	5
292	20240329	135200	74372440	2935	2935	2935	2935	0
293	20240329	135100	74372440	2935	2935	2935	2935	0
294	20240329	135000	74372440	2935	2935	2935	2935	0
295	20240329	134900	74372440	2935	2935	2935	2935	0
296	20240329	134800	74372440	2935	2935	2935	2935	0
297	20240329	134700	74372440	2935	2935	2935	2935	0
298	20240329	134600	74372440	2935	2935	2935	2935	0
299	20240329	134500	74372440	2935	2935	2935	2935	0
300	20240329	134400	74372440	2935	2935	2935	2935	300
301	20240329	134300	73491940	2935	2935	2935	2935	0
302	20240329	134200	73491940	2935	2935	2935	2935	2081
303	20240329	134100	67384205	2940	2940	2940	2940	351
304	20240329	134000	66352265	2935	2935	2935	2935	0
305	20240329	133900	66352265	2935	2935	2935	2935	0
306	20240329	133800	66352265	2935	2935	2935	2935	0
307	20240329	133700	66352265	2935	2935	2935	2935	500
308	20240329	133600	64884765	2935	2935	2935	2935	769
309	20240329	133500	62627750	2940	2940	2940	2940	10
310	20240329	133400	62598350	2940	2940	2940	2940	0
311	20240329	133300	62598350	2940	2940	2940	2940	0
312	20240329	133200	62598350	2940	2940	2940	2940	0
313	20240329	133100	62598350	2940	2940	2940	2940	1
314	20240329	133000	62595410	2940	2940	2940	2940	0
315	20240329	132900	62595410	2940	2940	2940	2940	1
316	20240329	132800	62592470	2940	2940	2940	2940	10
317	20240329	132700	62563070	2940	2940	2940	2940	1
318	20240329	132600	62560130	2940	2940	2940	2940	54
319	20240329	132500	62401370	2940	2940	2940	2940	0
320	20240329	132400	62401370	2940	2940	2940	2940	0
321	20240329	132300	62401370	2940	2935	2940	2935	351
322	20240329	132200	61371180	2935	2935	2935	2935	0
323	20240329	132100	61371180	2935	2935	2935	2935	0
324	20240329	132000	61371180	2935	2935	2935	2935	0
325	20240329	131900	61371180	2935	2935	2935	2935	0
326	20240329	131800	61371180	2935	2935	2935	2935	0
327	20240329	131700	61371180	2935	2935	2935	2935	0
328	20240329	131600	61371180	2935	2935	2935	2935	0
329	20240329	131500	61371180	2935	2935	2935	2935	0
330	20240329	131400	61371180	2935	2935	2935	2935	0
331	20240329	131300	61371180	2935	2935	2935	2935	0
332	20240329	131200	61371180	2935	2935	2935	2935	0
333	20240329	131100	61371180	2935	2935	2935	2935	279
334	20240329	131000	60552315	2935	2935	2935	2935	681
335	20240329	130900	58553580	2940	2940	2940	2940	4
336	20240329	130800	58541820	2940	2940	2940	2940	0
337	20240329	130700	58541820	2940	2940	2940	2940	1
338	20240329	130600	58538880	2935	2935	2935	2935	0
339	20240329	130500	58538880	2935	2935	2935	2935	5952
340	20240329	130400	41069760	2940	2940	2940	2940	0
341	20240329	130300	41069760	2940	2940	2940	2940	0
342	20240329	130200	41069760	2940	2940	2940	2940	2
343	20240329	130100	41063880	2940	2940	2940	2940	0
344	20240329	130000	41063880	2940	2940	2940	2940	0
345	20240329	125900	41063880	2940	2940	2940	2940	9
346	20240329	125800	41037420	2940	2940	2940	2940	0
347	20240329	125700	41037420	2940	2940	2940	2940	0
348	20240329	125600	41037420	2940	2940	2940	2940	0
349	20240329	125500	41037420	2940	2940	2940	2940	1
350	20240329	125400	41034480	2935	2935	2935	2935	0
351	20240329	125300	41034480	2935	2935	2935	2935	0
352	20240329	125200	41034480	2935	2935	2935	2935	10
353	20240329	125100	41005130	2940	2940	2940	2940	0
354	20240329	125000	41005130	2940	2940	2940	2940	0
355	20240329	124900	41005130	2940	2940	2940	2940	0
356	20240329	124800	41005130	2940	2940	2940	2940	0
357	20240329	124700	41005130	2940	2940	2940	2940	0
358	20240329	124600	41005130	2940	2940	2940	2940	0
359	20240329	124500	41005130	2940	2940	2940	2940	0
360	20240329	124400	41005130	2940	2940	2940	2940	50
361	20240329	124300	40858130	2940	2940	2940	2940	0
362	20240329	124200	40858130	2940	2940	2940	2940	0
363	20240329	124100	40858130	2940	2940	2940	2940	4
364	20240329	124000	40846370	2940	2940	2940	2940	120
365	20240329	123900	40493570	2940	2940	2940	2940	1
366	20240329	123800	40490630	2940	2940	2940	2940	0
367	20240329	123700	40490630	2940	2940	2940	2940	0
368	20240329	123600	40490630	2940	2940	2940	2940	0
369	20240329	123500	40490630	2940	2940	2940	2940	1
370	20240329	123400	40487690	2940	2940	2940	2940	0
371	20240329	123300	40487690	2940	2940	2940	2940	9
372	20240329	123200	40461230	2940	2940	2940	2940	46
373	20240329	123100	40325990	2940	2940	2940	2940	1
374	20240329	123000	40323050	2940	2940	2940	2940	1000
375	20240329	122900	37383050	2940	2940	2940	2940	0
376	20240329	122800	37383050	2940	2940	2940	2940	131
377	20240329	122700	36997910	2940	2940	2940	2940	10
378	20240329	122600	36968510	2940	2940	2940	2940	0
379	20240329	122500	36968510	2940	2940	2940	2940	2
380	20240329	122400	36962630	2940	2940	2940	2940	0
381	20240329	122300	36962630	2940	2940	2940	2940	0
382	20240329	122200	36962630	2940	2940	2940	2940	0
383	20240329	122100	36962630	2940	2935	2940	2935	31
384	20240329	122000	36871560	2940	2940	2940	2940	0
385	20240329	121900	36871560	2940	2940	2940	2940	0
386	20240329	121800	36871560	2940	2940	2940	2940	0
387	20240329	121700	36871560	2940	2940	2940	2940	0
388	20240329	121600	36871560	2940	2940	2940	2940	0
389	20240329	121500	36871560	2940	2940	2940	2940	0
390	20240329	121400	36871560	2940	2940	2940	2940	0
391	20240329	121300	36871560	2940	2940	2940	2940	19
392	20240329	121200	36815700	2935	2935	2935	2935	120
393	20240329	121100	36463500	2935	2935	2935	2935	0
394	20240329	121000	36463500	2935	2935	2935	2935	450
395	20240329	120900	35142750	2935	2935	2935	2935	0
396	20240329	120800	35142750	2935	2940	2940	2935	26
397	20240329	120700	35066315	2940	2940	2940	2940	0
398	20240329	120600	35066315	2940	2940	2940	2940	50
399	20240329	120500	34919315	2940	2940	2940	2940	0
400	20240329	120400	34919315	2940	2940	2940	2940	50
401	20240329	120300	34772315	2935	2935	2935	2935	0
402	20240329	120200	34772315	2935	2935	2935	2935	0
403	20240329	120100	34772315	2935	2935	2935	2935	0
404	20240329	120000	34772315	2935	2935	2935	2935	0
405	20240329	115900	34772315	2935	2935	2935	2935	0
406	20240329	115800	34772315	2935	2935	2935	2935	9
407	20240329	115700	34745900	2935	2935	2935	2935	0
408	20240329	115600	34745900	2935	2935	2935	2935	0
409	20240329	115500	34745900	2935	2935	2935	2935	2
410	20240329	115400	34740030	2940	2940	2940	2940	0
411	20240329	115300	34740030	2940	2940	2940	2940	0
412	20240329	115200	34740030	2940	2940	2940	2940	11
413	20240329	115100	34707690	2940	2940	2940	2940	0
414	20240329	115000	34707690	2940	2940	2940	2940	1
415	20240329	114900	34704750	2935	2935	2935	2935	0
416	20240329	114800	34704750	2935	2935	2935	2935	0
417	20240329	114700	34704750	2935	2935	2935	2935	30
418	20240329	114600	34616700	2940	2940	2940	2940	3
419	20240329	114500	34607880	2935	2935	2935	2935	500
420	20240329	114400	33140380	2940	2940	2940	2940	0
421	20240329	114300	33140380	2940	2940	2940	2940	0
422	20240329	114200	33140380	2940	2940	2940	2940	0
423	20240329	114100	33140380	2940	2940	2940	2940	10
424	20240329	114000	33110980	2940	2940	2940	2940	10
425	20240329	113900	33081580	2940	2940	2940	2940	0
426	20240329	113800	33081580	2940	2940	2940	2940	0
427	20240329	113700	33081580	2940	2940	2940	2940	0
428	20240329	113600	33081580	2940	2940	2940	2940	1
429	20240329	113500	33078640	2940	2940	2940	2940	0
430	20240329	113400	33078640	2940	2940	2940	2940	0
431	20240329	113300	33078640	2940	2940	2940	2940	0
432	20240329	113200	33078640	2940	2940	2940	2940	0
433	20240329	113100	33078640	2940	2940	2940	2940	10
434	20240329	113000	33049240	2940	2940	2940	2940	1
435	20240329	112900	33046300	2940	2940	2940	2940	5
436	20240329	112800	33031600	2935	2935	2935	2935	0
437	20240329	112700	33031600	2935	2935	2935	2935	0
438	20240329	112600	33031600	2935	2935	2935	2935	0
439	20240329	112500	33031600	2935	2935	2935	2935	0
440	20240329	112400	33031600	2935	2935	2935	2935	50
441	20240329	112300	32884850	2940	2940	2940	2940	0
442	20240329	112200	32884850	2940	2940	2940	2940	100
443	20240329	112100	32590850	2935	2935	2935	2935	0
444	20240329	112000	32590850	2935	2935	2935	2935	0
445	20240329	111900	32590850	2935	2935	2935	2935	0
446	20240329	111800	32590850	2935	2935	2935	2935	51
447	20240329	111700	32441165	2935	2935	2935	2935	0
448	20240329	111600	32441165	2935	2935	2935	2935	57
449	20240329	111500	32273870	2935	2935	2935	2935	3
450	20240329	111400	32265065	2935	2935	2935	2935	0
451	20240329	111300	32265065	2935	2935	2935	2935	0
452	20240329	111200	32265065	2935	2935	2935	2935	200
453	20240329	111100	31678065	2940	2940	2940	2940	0
454	20240329	111000	31678065	2940	2940	2940	2940	0
455	20240329	110900	31678065	2940	2940	2940	2940	3
456	20240329	110800	31669245	2940	2940	2940	2940	0
457	20240329	110700	31669245	2940	2940	2940	2940	0
458	20240329	110600	31669245	2940	2940	2940	2940	0
459	20240329	110500	31669245	2940	2940	2940	2940	0
460	20240329	110400	31669245	2940	2940	2940	2940	0
461	20240329	110300	31669245	2940	2940	2940	2940	0
462	20240329	110200	31669245	2940	2940	2940	2940	100
463	20240329	110100	31375245	2935	2935	2935	2935	0
464	20240329	110000	31375245	2935	2935	2935	2935	0
465	20240329	105900	31375245	2935	2935	2935	2935	0
466	20240329	105800	31375245	2935	2935	2935	2935	0
467	20240329	105700	31375245	2935	2935	2935	2935	0
468	20240329	105600	31375245	2935	2935	2935	2935	0
469	20240329	105500	31375245	2935	2935	2935	2935	0
470	20240329	105400	31375245	2935	2935	2935	2935	0
471	20240329	105300	31375245	2935	2935	2935	2935	400
472	20240329	105200	30201245	2940	2940	2940	2940	0
473	20240329	105100	30201245	2940	2940	2940	2940	0
474	20240329	105000	30201245	2940	2940	2940	2940	401
475	20240329	104900	29022305	2940	2940	2940	2940	0
476	20240329	104800	29022305	2940	2940	2940	2940	1
477	20240329	104700	29019365	2940	2940	2940	2940	0
478	20240329	104600	29019365	2940	2940	2940	2940	90
479	20240329	104500	28754765	2940	2940	2940	2940	0
480	20240329	104400	28754765	2940	2940	2940	2940	1
481	20240329	104300	28751825	2940	2940	2940	2940	1
482	20240329	104200	28748885	2940	2940	2940	2940	1
483	20240329	104100	28745945	2940	2940	2940	2940	4
484	20240329	104000	28734185	2940	2940	2940	2940	0
485	20240329	103900	28734185	2940	2935	2940	2935	785
486	20240329	103800	26430185	2940	2940	2940	2940	0
487	20240329	103700	26430185	2940	2940	2940	2940	0
488	20240329	103600	26430185	2940	2940	2940	2940	0
489	20240329	103500	26430185	2940	2940	2940	2940	5
490	20240329	103400	26415485	2940	2940	2940	2940	0
491	20240329	103300	26415485	2940	2940	2940	2940	0
492	20240329	103200	26415485	2940	2940	2940	2940	0
493	20240329	103100	26415485	2940	2940	2940	2940	50
494	20240329	103000	26268485	2940	2940	2940	2940	0
495	20240329	102900	26268485	2940	2940	2940	2940	670
496	20240329	102800	24298685	2945	2945	2945	2945	0
497	20240329	102700	24298685	2945	2945	2945	2945	0
498	20240329	102600	24298685	2945	2945	2945	2945	0
499	20240329	102500	24298685	2945	2945	2945	2945	47
500	20240329	102400	24160270	2940	2940	2940	2940	7
501	20240329	102300	24139690	2945	2945	2945	2945	0
502	20240329	102200	24139690	2945	2945	2945	2945	1
503	20240329	102100	24136745	2940	2940	2940	2940	0
504	20240329	102000	24136745	2940	2940	2940	2940	0
505	20240329	101900	24136745	2940	2940	2940	2940	100
506	20240329	101800	23842745	2940	2940	2940	2940	0
507	20240329	101700	23842745	2940	2940	2940	2940	142
508	20240329	101600	23425265	2940	2940	2940	2940	0
509	20240329	101500	23425265	2940	2940	2940	2940	0
510	20240329	101400	23425265	2940	2940	2940	2940	0
511	20240329	101300	23425265	2940	2940	2940	2940	1
512	20240329	101200	23422325	2940	2940	2940	2940	0
513	20240329	101100	23422325	2940	2940	2940	2940	0
514	20240329	101000	23422325	2940	2940	2940	2940	7
515	20240329	100900	23401745	2940	2940	2940	2940	100
516	20240329	100800	23107745	2940	2940	2940	2940	0
517	20240329	100700	23107745	2940	2940	2940	2940	0
518	20240329	100600	23107745	2940	2940	2940	2940	0
519	20240329	100500	23107745	2940	2940	2940	2940	0
520	20240329	100400	23107745	2940	2940	2940	2940	0
521	20240329	100300	23107745	2940	2940	2940	2940	0
522	20240329	100200	23107745	2940	2940	2940	2940	1
523	20240329	100100	23104805	2940	2940	2940	2940	0
524	20240329	100000	23104805	2940	2940	2940	2940	1
525	20240329	095900	23101865	2935	2935	2935	2935	0
526	20240329	095800	23101865	2935	2935	2935	2935	0
527	20240329	095700	23101865	2935	2935	2935	2935	0
528	20240329	095600	23101865	2935	2935	2935	2935	1
529	20240329	095500	23098930	2935	2935	2935	2935	91
530	20240329	095400	22831845	2935	2935	2935	2935	0
531	20240329	095300	22831845	2935	2935	2935	2935	2
532	20240329	095200	22825975	2935	2935	2935	2935	0
533	20240329	095100	22825975	2935	2935	2935	2935	1
534	20240329	095000	22823040	2935	2935	2935	2935	0
535	20240329	094900	22823040	2935	2935	2935	2935	2
536	20240329	094800	22817170	2930	2930	2930	2930	0
537	20240329	094700	22817170	2930	2930	2930	2930	0
538	20240329	094600	22817170	2930	2930	2930	2930	0
539	20240329	094500	22817170	2930	2930	2930	2930	16
540	20240329	094400	22770290	2935	2935	2935	2935	4
541	20240329	094300	22758550	2935	2930	2935	2930	3
542	20240329	094200	22749750	2935	2935	2935	2935	1
543	20240329	094100	22746815	2930	2935	2935	2930	17
544	20240329	094000	22696990	2930	2930	2930	2930	800
545	20240329	093900	20352990	2930	2930	2930	2930	1
546	20240329	093800	20350060	2930	2930	2930	2930	7
547	20240329	093700	20329550	2930	2930	2930	2930	15
548	20240329	093600	20285600	2930	2930	2930	2930	0
549	20240329	093500	20285600	2930	2930	2930	2930	30
550	20240329	093400	20197700	2925	2925	2925	2925	0
551	20240329	093300	20197700	2925	2925	2925	2925	0
552	20240329	093200	20197700	2925	2925	2925	2925	0
553	20240329	093100	20197700	2925	2925	2925	2925	10
554	20240329	093000	20168450	2930	2930	2930	2930	30
555	20240329	092900	20080550	2930	2930	2930	2930	0
556	20240329	092800	20080550	2930	2930	2930	2930	3
557	20240329	092700	20071760	2930	2930	2930	2930	0
558	20240329	092600	20071760	2930	2930	2930	2930	62
559	20240329	092500	19890100	2930	2930	2930	2930	0
560	20240329	092400	19890100	2930	2930	2930	2930	0
561	20240329	092300	19890100	2930	2935	2935	2930	2600
562	20240329	092200	12270600	2935	2930	2935	2930	565
563	20240329	092100	10612650	2935	2935	2935	2935	5
564	20240329	092000	10597975	2935	2935	2935	2935	10
565	20240329	091900	10568625	2935	2935	2935	2935	14
566	20240329	091800	10527535	2930	2935	2935	2930	11
567	20240329	091700	10495300	2935	2935	2935	2935	100
568	20240329	091600	10201800	2935	2935	2935	2935	10
569	20240329	091500	10172450	2930	2930	2930	2930	800
570	20240329	091400	7828450	2935	2930	2935	2930	64
571	20240329	091300	7640880	2935	2935	2935	2935	0
572	20240329	091200	7640880	2935	2935	2935	2935	14
573	20240329	091100	7599790	2930	2930	2930	2930	0
574	20240329	091000	7599790	2930	2930	2930	2930	70
575	20240329	090900	7394690	2935	2935	2935	2930	233
576	20240329	090800	6711100	2935	2935	2935	2935	0
577	20240329	090700	6711100	2935	2935	2935	2935	297
578	20240329	090600	5839405	2935	2935	2935	2935	433
579	20240329	090500	4568550	2935	2935	2935	2935	304
580	20240329	090400	3676310	2935	2940	2940	2935	364
581	20240329	090300	2607840	2940	2940	2940	2940	5
582	20240329	090200	2593140	2940	2955	2955	2940	219
583	20240329	090100	1949220	2940	2940	2940	2940	0
584	20240329	090000	1949220	2940	2940	2940	2940	663