KissMeData/005360/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	184200	117424440	2935	2935	2935	2935	1180
3	20240402	184100	117424440	2935	2935	2935	2935	0
4	20240402	184000	117424440	2935	2935	2935	2935	0
5	20240402	183900	117424440	2935	2935	2935	2935	0
6	20240402	183800	117424440	2935	2935	2935	2935	0
7	20240402	183700	117424440	2935	2935	2935	2935	0
8	20240402	183600	117424440	2935	2935	2935	2935	0
9	20240402	183500	117424440	2935	2935	2935	2935	0
10	20240402	183400	117424440	2935	2935	2935	2935	0
11	20240402	183300	117424440	2935	2935	2935	2935	0
12	20240402	183200	117424440	2935	2935	2935	2935	0
13	20240402	183100	117424440	2935	2935	2935	2935	0
14	20240402	183000	117424440	2935	2935	2935	2935	0
15	20240402	182900	117424440	2935	2935	2935	2935	0
16	20240402	182800	117424440	2935	2935	2935	2935	0
17	20240402	182700	117424440	2935	2935	2935	2935	0
18	20240402	182600	117424440	2935	2935	2935	2935	0
19	20240402	182500	117424440	2935	2935	2935	2935	0
20	20240402	182400	117424440	2935	2935	2935	2935	0
21	20240402	182300	117424440	2935	2935	2935	2935	0
22	20240402	182200	117424440	2935	2935	2935	2935	0
23	20240402	182100	117424440	2935	2935	2935	2935	0
24	20240402	182000	117424440	2935	2935	2935	2935	0
25	20240402	181900	117424440	2935	2935	2935	2935	0
26	20240402	181800	117424440	2935	2935	2935	2935	0
27	20240402	181700	117424440	2935	2935	2935	2935	0
28	20240402	181600	117424440	2935	2935	2935	2935	0
29	20240402	181500	117424440	2935	2935	2935	2935	0
30	20240402	181400	117424440	2935	2935	2935	2935	0
31	20240402	181300	117424440	2935	2935	2935	2935	0
32	20240402	181200	117424440	2935	2935	2935	2935	1180
33	20240402	181100	117424440	2935	2935	2935	2935	0
34	20240402	181000	117424440	2935	2935	2935	2935	0
35	20240402	180900	117424440	2935	2935	2935	2935	0
36	20240402	180800	117424440	2935	2935	2935	2935	0
37	20240402	180700	117424440	2935	2935	2935	2935	0
38	20240402	180600	117424440	2935	2935	2935	2935	0
39	20240402	180500	117424440	2935	2935	2935	2935	0
40	20240402	180400	117424440	2935	2935	2935	2935	0
41	20240402	180300	117424440	2935	2935	2935	2935	0
42	20240402	180200	117424440	2935	2935	2935	2935	0
43	20240402	180100	117424440	2935	2935	2935	2935	0
44	20240402	180000	117424440	2935	2935	2935	2935	0
45	20240402	175900	117424440	2935	2935	2935	2935	0
46	20240402	175800	117424440	2935	2935	2935	2935	0
47	20240402	175700	117424440	2935	2935	2935	2935	0
48	20240402	175600	117424440	2935	2935	2935	2935	0
49	20240402	175500	117424440	2935	2935	2935	2935	0
50	20240402	175400	117424440	2935	2935	2935	2935	0
51	20240402	175300	117424440	2935	2935	2935	2935	0
52	20240402	175200	117424440	2935	2935	2935	2935	0
53	20240402	175100	117424440	2935	2935	2935	2935	0
54	20240402	175000	117424440	2935	2935	2935	2935	0
55	20240402	174900	117424440	2935	2935	2935	2935	0
56	20240402	174800	117424440	2935	2935	2935	2935	0
57	20240402	174700	117424440	2935	2935	2935	2935	0
58	20240402	174600	117424440	2935	2935	2935	2935	0
59	20240402	174500	117424440	2935	2935	2935	2935	0
60	20240402	174400	117424440	2935	2935	2935	2935	0
61	20240402	174300	117424440	2935	2935	2935	2935	0
62	20240402	174200	117424440	2935	2935	2935	2935	1180
63	20240402	174100	117424440	2935	2935	2935	2935	0
64	20240402	174000	117424440	2935	2935	2935	2935	0
65	20240402	173900	117424440	2935	2935	2935	2935	0
66	20240402	173800	117424440	2935	2935	2935	2935	0
67	20240402	173700	117424440	2935	2935	2935	2935	0
68	20240402	173600	117424440	2935	2935	2935	2935	0
69	20240402	173500	117424440	2935	2935	2935	2935	0
70	20240402	173400	117424440	2935	2935	2935	2935	0
71	20240402	173300	117424440	2935	2935	2935	2935	0
72	20240402	173200	117424440	2935	2935	2935	2935	0
73	20240402	173100	117424440	2935	2935	2935	2935	0
74	20240402	173000	117424440	2935	2935	2935	2935	0
75	20240402	172900	117424440	2935	2935	2935	2935	0
76	20240402	172800	117424440	2935	2935	2935	2935	0
77	20240402	172700	117424440	2935	2935	2935	2935	0
78	20240402	172600	117424440	2935	2935	2935	2935	0
79	20240402	172500	117424440	2935	2935	2935	2935	0
80	20240402	172400	117424440	2935	2935	2935	2935	0
81	20240402	172300	117424440	2935	2935	2935	2935	0
82	20240402	172200	117424440	2935	2935	2935	2935	0
83	20240402	172100	117424440	2935	2935	2935	2935	0
84	20240402	172000	117424440	2935	2935	2935	2935	0
85	20240402	171900	117424440	2935	2935	2935	2935	0
86	20240402	171800	117424440	2935	2935	2935	2935	0
87	20240402	171700	117424440	2935	2935	2935	2935	0
88	20240402	171600	117424440	2935	2935	2935	2935	0
89	20240402	171500	117424440	2935	2935	2935	2935	0
90	20240402	171400	117424440	2935	2935	2935	2935	0
91	20240402	171300	117424440	2935	2935	2935	2935	0
92	20240402	171200	117424440	2935	2935	2935	2935	1180
93	20240402	171100	117424440	2935	2935	2935	2935	0
94	20240402	171000	117424440	2935	2935	2935	2935	0
95	20240402	170900	117424440	2935	2935	2935	2935	0
96	20240402	170800	117424440	2935	2935	2935	2935	0
97	20240402	170700	117424440	2935	2935	2935	2935	0
98	20240402	170600	117424440	2935	2935	2935	2935	0
99	20240402	170500	117424440	2935	2935	2935	2935	0
100	20240402	170400	117424440	2935	2935	2935	2935	0
101	20240402	170300	117424440	2935	2935	2935	2935	0
102	20240402	170200	117424440	2935	2935	2935	2935	0
103	20240402	170100	117424440	2935	2935	2935	2935	0
104	20240402	170000	117424440	2935	2935	2935	2935	0
105	20240402	165900	117424440	2935	2935	2935	2935	0
106	20240402	165800	117424440	2935	2935	2935	2935	0
107	20240402	165700	117424440	2935	2935	2935	2935	0
108	20240402	165600	117424440	2935	2935	2935	2935	0
109	20240402	165500	117424440	2935	2935	2935	2935	0
110	20240402	165400	117424440	2935	2935	2935	2935	0
111	20240402	165300	117424440	2935	2935	2935	2935	0
112	20240402	165200	117424440	2935	2935	2935	2935	0
113	20240402	165100	117424440	2935	2935	2935	2935	0
114	20240402	165000	117424440	2935	2935	2935	2935	0
115	20240402	164900	117424440	2935	2935	2935	2935	0
116	20240402	164800	117424440	2935	2935	2935	2935	0
117	20240402	164700	117424440	2935	2935	2935	2935	0
118	20240402	164600	117424440	2935	2935	2935	2935	0
119	20240402	164500	117424440	2935	2935	2935	2935	0
120	20240402	164400	117424440	2935	2935	2935	2935	0
121	20240402	164300	117424440	2935	2935	2935	2935	0
122	20240402	164200	117424440	2935	2935	2935	2935	1180
123	20240402	164100	117424440	2935	2935	2935	2935	0
124	20240402	164000	117424440	2935	2935	2935	2935	0
125	20240402	163900	117424440	2935	2935	2935	2935	0
126	20240402	163800	117424440	2935	2935	2935	2935	0
127	20240402	163700	117424440	2935	2935	2935	2935	0
128	20240402	163600	117424440	2935	2935	2935	2935	0
129	20240402	163500	117424440	2935	2935	2935	2935	0
130	20240402	163400	117424440	2935	2935	2935	2935	0
131	20240402	163300	117424440	2935	2935	2935	2935	0
132	20240402	163200	117424440	2935	2935	2935	2935	0
133	20240402	163100	117424440	2935	2935	2935	2935	0
134	20240402	163000	117424440	2935	2935	2935	2935	0
135	20240402	162900	117424440	2935	2935	2935	2935	0
136	20240402	162800	117424440	2935	2935	2935	2935	0
137	20240402	162700	117424440	2935	2935	2935	2935	0
138	20240402	162600	117424440	2935	2935	2935	2935	0
139	20240402	162500	117424440	2935	2935	2935	2935	0
140	20240402	162400	117424440	2935	2935	2935	2935	0
141	20240402	162300	117424440	2935	2935	2935	2935	0
142	20240402	162200	117424440	2935	2935	2935	2935	0
143	20240402	162100	117424440	2935	2935	2935	2935	0
144	20240402	162000	117424440	2935	2935	2935	2935	0
145	20240402	161900	117424440	2935	2935	2935	2935	0
146	20240402	161800	117424440	2935	2935	2935	2935	0
147	20240402	161700	117424440	2935	2935	2935	2935	0
148	20240402	161600	117424440	2935	2935	2935	2935	0
149	20240402	161500	117424440	2935	2935	2935	2935	0
150	20240402	161400	117424440	2935	2935	2935	2935	0
151	20240402	161300	117424440	2935	2935	2935	2935	0
152	20240402	161200	117424440	2935	2935	2935	2935	1180
153	20240402	161100	117424440	2935	2935	2935	2935	0
154	20240402	161000	117424440	2935	2935	2935	2935	0
155	20240402	160900	117424440	2935	2935	2935	2935	0
156	20240402	160800	117424440	2935	2935	2935	2935	0
157	20240402	160700	117424440	2935	2935	2935	2935	0
158	20240402	160600	117424440	2935	2935	2935	2935	0
159	20240402	160500	117424440	2935	2935	2935	2935	0
160	20240402	160400	117424440	2935	2935	2935	2935	0
161	20240402	160300	117424440	2935	2935	2935	2935	0
162	20240402	160200	117424440	2935	2935	2935	2935	0
163	20240402	160100	117424440	2935	2935	2935	2935	0
164	20240402	160000	117424440	2935	2935	2935	2935	0
165	20240402	155900	117424440	2935	2935	2935	2935	0
166	20240402	155800	117424440	2935	2935	2935	2935	0
167	20240402	155700	117424440	2935	2935	2935	2935	0
168	20240402	155600	117424440	2935	2935	2935	2935	0
169	20240402	155500	117424440	2935	2935	2935	2935	0
170	20240402	155400	117424440	2935	2935	2935	2935	0
171	20240402	155300	117424440	2935	2935	2935	2935	0
172	20240402	155200	117424440	2935	2935	2935	2935	0
173	20240402	155100	117424440	2935	2935	2935	2935	0
174	20240402	155000	117424440	2935	2935	2935	2935	0
175	20240402	154900	117424440	2935	2935	2935	2935	0
176	20240402	154800	117424440	2935	2935	2935	2935	0
177	20240402	154700	117424440	2935	2935	2935	2935	0
178	20240402	154600	117424440	2935	2935	2935	2935	0
179	20240402	154500	117424440	2935	2935	2935	2935	0
180	20240402	154400	117424440	2935	2935	2935	2935	0
181	20240402	154300	117424440	2935	2935	2935	2935	0
182	20240402	154200	117424440	2935	2935	2935	2935	1180
183	20240402	154100	117424440	2935	2935	2935	2935	0
184	20240402	154000	117424440	2935	2935	2935	2935	0
185	20240402	153900	117424440	2935	2935	2935	2935	0
186	20240402	153800	117424440	2935	2935	2935	2935	0
187	20240402	153700	117424440	2935	2935	2935	2935	0
188	20240402	153600	117424440	2935	2935	2935	2935	0
189	20240402	153500	117424440	2935	2935	2935	2935	0
190	20240402	153400	117424440	2935	2935	2935	2935	0
191	20240402	153300	117424440	2935	2935	2935	2935	0
192	20240402	153200	117424440	2935	2935	2935	2935	0
193	20240402	153100	117424440	2935	2935	2935	2935	0
194	20240402	153000	117424440	2935	2935	2935	2935	1180
195	20240402	152900	113961140	2940	2940	2940	2940	0
196	20240402	152800	113961140	2940	2940	2940	2940	0
197	20240402	152700	113961140	2940	2940	2940	2940	0
198	20240402	152600	113961140	2940	2940	2940	2940	0
199	20240402	152500	113961140	2940	2940	2940	2940	0
200	20240402	152400	113961140	2940	2940	2940	2940	0
201	20240402	152300	113961140	2940	2940	2940	2940	0
202	20240402	152200	113961140	2940	2940	2940	2940	0
203	20240402	152100	113961140	2940	2940	2940	2940	0
204	20240402	152000	113961140	2940	2940	2940	2940	0
205	20240402	151900	113961140	2940	2940	2940	2940	0
206	20240402	151800	113961140	2940	2940	2940	2940	0
207	20240402	151700	113961140	2940	2940	2940	2940	4
208	20240402	151600	113949380	2940	2940	2940	2940	0
209	20240402	151500	113949380	2940	2940	2940	2940	12
210	20240402	151400	113914100	2940	2940	2940	2940	30
211	20240402	151300	113825900	2940	2940	2940	2940	35
212	20240402	151200	113723000	2940	2940	2940	2940	1
213	20240402	151100	113720060	2940	2940	2940	2940	0
214	20240402	151000	113720060	2940	2940	2940	2940	7
215	20240402	150900	113699480	2940	2940	2940	2940	0
216	20240402	150800	113699480	2940	2940	2940	2940	0
217	20240402	150700	113699480	2940	2940	2940	2940	1
218	20240402	150600	113696540	2940	2940	2940	2940	0
219	20240402	150500	113696540	2940	2935	2940	2935	1178
220	20240402	150400	110233250	2940	2940	2940	2940	0
221	20240402	150300	110233250	2940	2940	2940	2940	3500
222	20240402	150200	99943250	2940	2940	2940	2940	10
223	20240402	150100	99913850	2940	2940	2940	2940	0
224	20240402	150000	99913850	2940	2940	2940	2940	0
225	20240402	145900	99913850	2940	2940	2940	2940	5
226	20240402	145800	99899150	2940	2940	2940	2940	5
227	20240402	145700	99884450	2940	2940	2940	2940	0
228	20240402	145600	99884450	2940	2940	2940	2940	100
229	20240402	145500	99590450	2940	2940	2940	2940	0
230	20240402	145400	99590450	2940	2940	2940	2940	0
231	20240402	145300	99590450	2940	2940	2940	2940	0
232	20240402	145200	99590450	2940	2940	2940	2940	0
233	20240402	145100	99590450	2940	2940	2940	2940	100
234	20240402	145000	99296450	2940	2940	2940	2940	0
235	20240402	144900	99296450	2940	2940	2940	2940	0
236	20240402	144800	99296450	2940	2940	2940	2940	4
237	20240402	144700	99284690	2940	2940	2940	2940	0
238	20240402	144600	99284690	2940	2940	2940	2940	0
239	20240402	144500	99284690	2940	2945	2945	2940	738
240	20240402	144400	97114945	2945	2945	2945	2945	0
241	20240402	144300	97114945	2945	2945	2945	2945	150
242	20240402	144200	96673195	2950	2950	2950	2950	0
243	20240402	144100	96673195	2950	2950	2950	2950	0
244	20240402	144000	96673195	2950	2950	2950	2950	0
245	20240402	143900	96673195	2950	2950	2950	2950	0
246	20240402	143800	96673195	2950	2950	2950	2950	0
247	20240402	143700	96673195	2950	2945	2950	2945	166
248	20240402	143600	96184210	2940	2940	2945	2940	1091
249	20240402	143500	92976570	2945	2945	2945	2945	0
250	20240402	143400	92976570	2945	2945	2945	2945	0
251	20240402	143300	92976570	2945	2945	2945	2945	1
252	20240402	143200	92973625	2945	2945	2945	2945	1000
253	20240402	143100	90028625	2940	2940	2940	2940	0
254	20240402	143000	90028625	2940	2940	2940	2940	270
255	20240402	142900	89234825	2940	2940	2940	2940	100
256	20240402	142800	88940825	2940	2940	2940	2940	0
257	20240402	142700	88940825	2940	2940	2940	2940	0
258	20240402	142600	88940825	2940	2940	2940	2940	0
259	20240402	142500	88940825	2940	2940	2940	2940	0
260	20240402	142400	88940825	2940	2940	2940	2940	25
261	20240402	142300	88867325	2940	2940	2940	2940	158
262	20240402	142200	88402805	2940	2940	2940	2940	0
263	20240402	142100	88402805	2940	2940	2940	2940	147
264	20240402	142000	87970625	2940	2940	2940	2940	849
265	20240402	141900	85474565	2945	2945	2945	2945	20
266	20240402	141800	85415665	2945	2945	2945	2945	20
267	20240402	141700	85356765	2945	2945	2945	2945	20
268	20240402	141600	85297865	2945	2945	2945	2945	10
269	20240402	141500	85268415	2945	2945	2945	2945	10
270	20240402	141400	85238965	2945	2945	2945	2945	340
271	20240402	141300	84237665	2945	2945	2945	2945	0
272	20240402	141200	84237665	2945	2945	2945	2945	0
273	20240402	141100	84237665	2945	2945	2945	2945	0
274	20240402	141000	84237665	2945	2945	2945	2945	10
275	20240402	140900	84208215	2945	2945	2945	2945	0
276	20240402	140800	84208215	2945	2945	2945	2945	0
277	20240402	140700	84208215	2945	2945	2945	2945	0
278	20240402	140600	84208215	2945	2945	2945	2945	0
279	20240402	140500	84208215	2945	2945	2945	2945	12
280	20240402	140400	84172875	2945	2945	2945	2945	0
281	20240402	140300	84172875	2945	2945	2945	2945	0
282	20240402	140200	84172875	2945	2945	2945	2945	0
283	20240402	140100	84172875	2945	2945	2945	2945	0
284	20240402	140000	84172875	2945	2945	2945	2945	0
285	20240402	135900	84172875	2945	2945	2945	2945	0
286	20240402	135800	84172875	2945	2940	2945	2940	631
287	20240402	135700	82317485	2945	2945	2945	2945	5
288	20240402	135600	82302760	2950	2950	2950	2950	0
289	20240402	135500	82302760	2950	2950	2950	2950	0
290	20240402	135400	82302760	2950	2950	2950	2950	0
291	20240402	135300	82302760	2950	2950	2950	2950	0
292	20240402	135200	82302760	2950	2950	2950	2950	2
293	20240402	135100	82296860	2950	2950	2950	2950	0
294	20240402	135000	82296860	2950	2950	2950	2950	0
295	20240402	134900	82296860	2950	2950	2950	2950	0
296	20240402	134800	82296860	2950	2950	2950	2950	0
297	20240402	134700	82296860	2950	2950	2950	2950	50
298	20240402	134600	82149360	2940	2940	2940	2940	0
299	20240402	134500	82149360	2940	2940	2940	2940	0
300	20240402	134400	82149360	2940	2940	2940	2940	142
301	20240402	134300	81731880	2950	2950	2950	2950	1
302	20240402	134200	81728930	2940	2940	2940	2940	0
303	20240402	134100	81728930	2940	2940	2940	2940	0
304	20240402	134000	81728930	2940	2940	2940	2940	0
305	20240402	133900	81728930	2940	2940	2940	2940	0
306	20240402	133800	81728930	2940	2940	2940	2940	0
307	20240402	133700	81728930	2940	2940	2940	2940	0
308	20240402	133600	81728930	2940	2955	2955	2940	584
309	20240402	133500	80003255	2955	2955	2955	2955	0
310	20240402	133400	80003255	2955	2955	2955	2955	0
311	20240402	133300	80003255	2955	2950	2955	2950	3010
312	20240402	133200	71109660	2945	2945	2945	2945	0
313	20240402	133100	71109660	2945	2945	2945	2945	431
314	20240402	133000	69840365	2940	2940	2940	2940	19
315	20240402	132900	69784505	2945	2945	2945	2945	1
316	20240402	132800	69781560	2945	2945	2945	2945	0
317	20240402	132700	69781560	2945	2945	2945	2945	0
318	20240402	132600	69781560	2945	2945	2945	2945	0
319	20240402	132500	69781560	2945	2945	2945	2945	0
320	20240402	132400	69781560	2945	2945	2945	2945	100
321	20240402	132300	69487060	2945	2945	2945	2945	29
322	20240402	132200	69401655	2945	2945	2945	2945	0
323	20240402	132100	69401655	2945	2950	2950	2940	7033
324	20240402	132000	48713145	2955	2955	2955	2955	0
325	20240402	131900	48713145	2955	2955	2955	2955	0
326	20240402	131800	48713145	2955	2955	2955	2955	0
327	20240402	131700	48713145	2955	2955	2955	2955	0
328	20240402	131600	48713145	2955	2955	2955	2955	0
329	20240402	131500	48713145	2955	2955	2955	2955	0
330	20240402	131400	48713145	2955	2955	2955	2955	0
331	20240402	131300	48713145	2955	2955	2955	2955	0
332	20240402	131200	48713145	2955	2955	2955	2955	0
333	20240402	131100	48713145	2955	2955	2955	2955	0
334	20240402	131000	48713145	2955	2955	2955	2955	0
335	20240402	130900	48713145	2955	2955	2955	2955	0
336	20240402	130800	48713145	2955	2955	2955	2955	0
337	20240402	130700	48713145	2955	2955	2955	2955	0
338	20240402	130600	48713145	2955	2955	2955	2955	0
339	20240402	130500	48713145	2955	2955	2955	2955	0
340	20240402	130400	48713145	2955	2955	2955	2955	0
341	20240402	130300	48713145	2955	2955	2955	2955	400
342	20240402	130200	47531145	2955	2955	2955	2955	0
343	20240402	130100	47531145	2955	2955	2955	2955	73
344	20240402	130000	47315430	2950	2950	2950	2950	0
345	20240402	125900	47315430	2950	2950	2950	2950	0
346	20240402	125800	47315430	2950	2950	2950	2950	0
347	20240402	125700	47315430	2950	2950	2950	2950	0
348	20240402	125600	47315430	2950	2950	2950	2950	0
349	20240402	125500	47315430	2950	2950	2950	2950	0
350	20240402	125400	47315430	2950	2950	2950	2950	0
351	20240402	125300	47315430	2950	2950	2950	2950	3
352	20240402	125200	47306580	2955	2955	2955	2955	2
353	20240402	125100	47300670	2955	2955	2955	2955	0
354	20240402	125000	47300670	2955	2955	2955	2955	0
355	20240402	124900	47300670	2955	2955	2955	2955	0
356	20240402	124800	47300670	2955	2955	2955	2955	1
357	20240402	124700	47297715	2955	2955	2955	2955	0
358	20240402	124600	47297715	2955	2955	2955	2955	0
359	20240402	124500	47297715	2955	2955	2955	2955	0
360	20240402	124400	47297715	2955	2955	2955	2955	0
361	20240402	124300	47297715	2955	2955	2955	2955	0
362	20240402	124200	47297715	2955	2960	2960	2955	160
363	20240402	124100	46824910	2960	2960	2960	2960	0
364	20240402	124000	46824910	2960	2960	2960	2960	1
365	20240402	123900	46821950	2960	2960	2960	2960	0
366	20240402	123800	46821950	2960	2960	2960	2960	0
367	20240402	123700	46821950	2960	2960	2960	2960	0
368	20240402	123600	46821950	2960	2960	2960	2960	0
369	20240402	123500	46821950	2960	2960	2960	2960	50
370	20240402	123400	46673950	2960	2960	2960	2960	0
371	20240402	123300	46673950	2960	2960	2960	2960	0
372	20240402	123200	46673950	2960	2960	2960	2960	1
373	20240402	123100	46670990	2960	2960	2960	2960	0
374	20240402	123000	46670990	2960	2960	2960	2960	0
375	20240402	122900	46670990	2960	2960	2960	2960	0
376	20240402	122800	46670990	2960	2960	2960	2960	194
377	20240402	122700	46096750	2955	2955	2955	2955	0
378	20240402	122600	46096750	2955	2955	2955	2955	0
379	20240402	122500	46096750	2955	2955	2955	2955	0
380	20240402	122400	46096750	2955	2955	2955	2955	0
381	20240402	122300	46096750	2955	2955	2955	2955	4
382	20240402	122200	46084930	2960	2960	2960	2960	0
383	20240402	122100	46084930	2960	2960	2960	2960	0
384	20240402	122000	46084930	2960	2960	2960	2960	0
385	20240402	121900	46084930	2960	2960	2960	2960	2
386	20240402	121800	46079010	2955	2955	2955	2955	0
387	20240402	121700	46079010	2955	2955	2955	2955	0
388	20240402	121600	46079010	2955	2955	2955	2955	0
389	20240402	121500	46079010	2955	2955	2955	2955	0
390	20240402	121400	46079010	2955	2955	2955	2955	5
391	20240402	121300	46064235	2955	2955	2955	2955	0
392	20240402	121200	46064235	2955	2955	2955	2955	0
393	20240402	121100	46064235	2955	2955	2955	2955	0
394	20240402	121000	46064235	2955	2955	2955	2955	11
395	20240402	120900	46031730	2955	2955	2955	2955	0
396	20240402	120800	46031730	2955	2955	2955	2955	0
397	20240402	120700	46031730	2955	2955	2955	2955	0
398	20240402	120600	46031730	2955	2955	2955	2955	0
399	20240402	120500	46031730	2955	2955	2955	2955	10
400	20240402	120400	46002180	2965	2965	2965	2965	0
401	20240402	120300	46002180	2965	2965	2965	2965	0
402	20240402	120200	46002180	2965	2965	2965	2965	0
403	20240402	120100	46002180	2965	2965	2965	2965	0
404	20240402	120000	46002180	2965	2965	2965	2965	0
405	20240402	115900	46002180	2965	2965	2965	2965	0
406	20240402	115800	46002180	2965	2965	2965	2965	0
407	20240402	115700	46002180	2965	2965	2965	2965	0
408	20240402	115600	46002180	2965	2965	2965	2965	2
409	20240402	115500	45996250	2965	2965	2965	2965	0
410	20240402	115400	45996250	2965	2965	2965	2965	0
411	20240402	115300	45996250	2965	2965	2965	2965	33
412	20240402	115200	45898405	2965	2965	2965	2965	0
413	20240402	115100	45898405	2965	2965	2965	2965	0
414	20240402	115000	45898405	2965	2965	2965	2965	0
415	20240402	114900	45898405	2965	2965	2965	2965	400
416	20240402	114800	44712405	2965	2965	2965	2965	0
417	20240402	114700	44712405	2965	2945	2965	2945	3
418	20240402	114600	44703530	2965	2965	2965	2965	0
419	20240402	114500	44703530	2965	2965	2965	2965	0
420	20240402	114400	44703530	2965	2965	2965	2965	0
421	20240402	114300	44703530	2965	2965	2965	2965	0
422	20240402	114200	44703530	2965	2965	2965	2965	40
423	20240402	114100	44584930	2965	2965	2965	2965	0
424	20240402	114000	44584930	2965	2965	2965	2965	0
425	20240402	113900	44584930	2965	2965	2965	2965	6
426	20240402	113800	44567140	2965	2965	2965	2965	0
427	20240402	113700	44567140	2965	2965	2965	2965	0
428	20240402	113600	44567140	2965	2965	2965	2965	1
429	20240402	113500	44564175	2945	2950	2950	2945	615
430	20240402	113400	42752645	2965	2965	2965	2965	10
431	20240402	113300	42722995	2960	2960	2960	2960	0
432	20240402	113200	42722995	2960	2960	2960	2960	1000
433	20240402	113100	39762995	2960	2960	2960	2960	0
434	20240402	113000	39762995	2960	2960	2960	2960	0
435	20240402	112900	39762995	2960	2960	2960	2960	0
436	20240402	112800	39762995	2960	2960	2960	2960	0
437	20240402	112700	39762995	2960	2960	2960	2960	0
438	20240402	112600	39762995	2960	2960	2960	2960	0
439	20240402	112500	39762995	2960	2960	2960	2960	0
440	20240402	112400	39762995	2960	2960	2960	2960	0
441	20240402	112300	39762995	2960	2960	2960	2960	81
442	20240402	112200	39523235	2960	2955	2960	2955	300
443	20240402	112100	38635780	2960	2960	2960	2960	27
444	20240402	112000	38555860	2950	2950	2950	2950	0
445	20240402	111900	38555860	2950	2950	2950	2950	429
446	20240402	111800	37290310	2950	2950	2950	2950	0
447	20240402	111700	37290310	2950	2950	2950	2950	16
448	20240402	111600	37243110	2950	2950	2950	2950	0
449	20240402	111500	37243110	2950	2950	2950	2950	0
450	20240402	111400	37243110	2950	2950	2950	2950	905
451	20240402	111300	34573360	2950	2950	2950	2950	0
452	20240402	111200	34573360	2950	2950	2950	2950	0
453	20240402	111100	34573360	2950	2950	2950	2950	0
454	20240402	111000	34573360	2950	2950	2950	2950	0
455	20240402	110900	34573360	2950	2950	2950	2950	0
456	20240402	110800	34573360	2950	2950	2950	2950	321
457	20240402	110700	33626410	2960	2960	2960	2960	2
458	20240402	110600	33620490	2960	2960	2960	2960	0
459	20240402	110500	33620490	2960	2960	2960	2960	0
460	20240402	110400	33620490	2960	2960	2960	2960	1
461	20240402	110300	33617530	2965	2965	2965	2965	0
462	20240402	110200	33617530	2965	2965	2965	2965	0
463	20240402	110100	33617530	2965	2965	2965	2965	0
464	20240402	110000	33617530	2965	2965	2965	2965	0
465	20240402	105900	33617530	2965	2965	2965	2965	0
466	20240402	105800	33617530	2965	2965	2965	2965	1
467	20240402	105700	33614565	2965	2965	2965	2965	0
468	20240402	105600	33614565	2965	2950	2965	2950	170
469	20240402	105500	33112015	2965	2965	2965	2965	18
470	20240402	105400	33058645	2950	2950	2950	2950	0
471	20240402	105300	33058645	2950	2950	2950	2950	0
472	20240402	105200	33058645	2950	2950	2950	2950	0
473	20240402	105100	33058645	2950	2950	2950	2950	0
474	20240402	105000	33058645	2950	2950	2950	2950	6
475	20240402	104900	33040945	2965	2965	2965	2965	0
476	20240402	104800	33040945	2965	2965	2965	2965	0
477	20240402	104700	33040945	2965	2965	2965	2965	0
478	20240402	104600	33040945	2965	2965	2965	2965	0
479	20240402	104500	33040945	2965	2965	2965	2965	0
480	20240402	104400	33040945	2965	2965	2965	2965	0
481	20240402	104300	33040945	2965	2965	2965	2965	0
482	20240402	104200	33040945	2965	2965	2965	2965	0
483	20240402	104100	33040945	2965	2965	2965	2965	0
484	20240402	104000	33040945	2965	2965	2965	2965	1
485	20240402	103900	33037980	2965	2965	2965	2965	0
486	20240402	103800	33037980	2965	2955	2965	2955	600
487	20240402	103700	31263385	2950	2950	2950	2950	718
488	20240402	103600	29145285	2955	2955	2955	2955	0
489	20240402	103500	29145285	2955	2955	2955	2955	8
490	20240402	103400	29121645	2955	2955	2955	2955	0
491	20240402	103300	29121645	2955	2955	2955	2955	0
492	20240402	103200	29121645	2955	2955	2955	2955	18
493	20240402	103100	29068455	2960	2960	2960	2960	3
494	20240402	103000	29059575	2965	2965	2965	2965	0
495	20240402	102900	29059575	2965	2965	2965	2965	0
496	20240402	102800	29059575	2965	2965	2965	2965	300
497	20240402	102700	28170075	2970	2970	2970	2970	0
498	20240402	102600	28170075	2970	2965	2970	2965	500
499	20240402	102500	26685100	2965	2965	2965	2965	0
500	20240402	102400	26685100	2965	2965	2965	2965	500
501	20240402	102300	25202600	2965	2965	2965	2965	400
502	20240402	102200	24016600	2955	2960	2965	2955	301
503	20240402	102100	23124825	2955	2955	2955	2955	74
504	20240402	102000	22906155	2950	2950	2950	2950	100
505	20240402	101900	22611155	2950	2950	2950	2950	0
506	20240402	101800	22611155	2950	2950	2950	2950	4
507	20240402	101700	22599355	2950	2950	2950	2950	0
508	20240402	101600	22599355	2950	2950	2950	2950	1
509	20240402	101500	22596405	2950	2950	2950	2950	3
510	20240402	101400	22587555	2950	2950	2950	2950	1
511	20240402	101300	22584605	2955	2955	2955	2955	0
512	20240402	101200	22584605	2955	2955	2955	2955	148
513	20240402	101100	22147265	2955	2955	2955	2955	0
514	20240402	101000	22147265	2955	2955	2955	2955	13
515	20240402	100900	22108850	2955	2955	2955	2955	23
516	20240402	100800	22040885	2965	2965	2965	2965	0
517	20240402	100700	22040885	2965	2955	2965	2955	1628
518	20240402	100600	17218645	2950	2950	2950	2950	180
519	20240402	100500	16687645	2955	2955	2955	2955	0
520	20240402	100400	16687645	2955	2955	2955	2955	0
521	20240402	100300	16687645	2955	2955	2955	2955	0
522	20240402	100200	16687645	2955	2955	2955	2955	0
523	20240402	100100	16687645	2955	2955	2955	2955	1
524	20240402	100000	16684690	2955	2955	2955	2955	1
525	20240402	095900	16681735	2955	2955	2955	2955	0
526	20240402	095800	16681735	2955	2955	2955	2955	94
527	20240402	095700	16403965	2955	2955	2955	2955	0
528	20240402	095600	16403965	2955	2955	2955	2955	0
529	20240402	095500	16403965	2955	2955	2955	2955	0
530	20240402	095400	16403965	2955	2955	2955	2955	100
531	20240402	095300	16108465	2955	2955	2955	2955	3
532	20240402	095200	16099600	2955	2955	2955	2955	0
533	20240402	095100	16099600	2955	2955	2955	2955	2
534	20240402	095000	16093690	2950	2950	2950	2950	0
535	20240402	094900	16093690	2950	2950	2950	2950	248
536	20240402	094800	15362090	2950	2950	2950	2950	14
537	20240402	094700	15320790	2950	2950	2950	2950	99
538	20240402	094600	15028740	2955	2955	2955	2955	0
539	20240402	094500	15028740	2955	2950	2955	2950	51
540	20240402	094400	14878285	2955	2955	2955	2955	17
541	20240402	094300	14828050	2955	2955	2955	2955	0
542	20240402	094200	14828050	2955	2955	2955	2955	0
543	20240402	094100	14828050	2955	2955	2955	2955	0
544	20240402	094000	14828050	2955	2955	2955	2955	2
545	20240402	093900	14822140	2955	2955	2955	2955	10
546	20240402	093800	14792590	2955	2950	2955	2950	6
547	20240402	093700	14774885	2955	2955	2955	2955	1
548	20240402	093600	14771930	2955	2955	2955	2955	5
549	20240402	093500	14757155	2950	2950	2950	2950	0
550	20240402	093400	14757155	2950	2950	2950	2950	0
551	20240402	093300	14757155	2950	2950	2950	2950	0
552	20240402	093200	14757155	2950	2950	2950	2950	0
553	20240402	093100	14757155	2950	2950	2950	2950	10
554	20240402	093000	14727655	2955	2955	2955	2955	0
555	20240402	092900	14727655	2955	2955	2955	2955	22
556	20240402	092800	14662645	2955	2955	2955	2955	1
557	20240402	092700	14659690	2955	2955	2955	2955	0
558	20240402	092600	14659690	2955	2955	2955	2955	0
559	20240402	092500	14659690	2955	2955	2955	2955	1700
560	20240402	092400	9636190	2955	2955	2955	2955	0
561	20240402	092300	9636190	2955	2955	2955	2955	0
562	20240402	092200	9636190	2955	2955	2955	2955	0
563	20240402	092100	9636190	2955	2955	2955	2955	0
564	20240402	092000	9636190	2955	2955	2955	2955	497
565	20240402	091900	8167555	2950	2950	2950	2950	8
566	20240402	091800	8143955	2945	2945	2945	2945	0
567	20240402	091700	8143955	2945	2945	2945	2945	0
568	20240402	091600	8143955	2945	2945	2945	2945	300
569	20240402	091500	7260455	2945	2945	2945	2945	0
570	20240402	091400	7260455	2945	2945	2945	2940	446
571	20240402	091300	5947215	2970	2970	2970	2970	0
572	20240402	091200	5947215	2970	2970	2970	2970	0
573	20240402	091100	5947215	2970	2970	2970	2970	0
574	20240402	091000	5947215	2970	2970	2970	2970	0
575	20240402	090900	5947215	2970	2970	2970	2970	0
576	20240402	090800	5947215	2970	2970	2970	2970	0
577	20240402	090700	5947215	2970	2970	2970	2970	0
578	20240402	090600	5947215	2970	2970	2970	2970	0
579	20240402	090500	5947215	2970	2970	2970	2970	0
580	20240402	090400	5947215	2970	2970	2970	2970	100
581	20240402	090300	5650215	2970	2970	2970	2970	1
582	20240402	090200	5647245	2935	2935	2935	2935	0
583	20240402	090100	5647245	2935	2945	2945	2935	10
584	20240402	090000	5617880	2975	2940	2975	2940	1906