KissMeData/005360/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184200	156951050	2865	2865	2865	2865	1138
3	20240408	184100	156951050	2865	2865	2865	2865	0
4	20240408	184000	156951050	2865	2865	2865	2865	0
5	20240408	183900	156951050	2865	2865	2865	2865	0
6	20240408	183800	156951050	2865	2865	2865	2865	0
7	20240408	183700	156951050	2865	2865	2865	2865	0
8	20240408	183600	156951050	2865	2865	2865	2865	0
9	20240408	183500	156951050	2865	2865	2865	2865	0
10	20240408	183400	156951050	2865	2865	2865	2865	0
11	20240408	183300	156951050	2865	2865	2865	2865	0
12	20240408	183200	156951050	2865	2865	2865	2865	0
13	20240408	183100	156951050	2865	2865	2865	2865	0
14	20240408	183000	156951050	2865	2865	2865	2865	0
15	20240408	182900	156951050	2865	2865	2865	2865	0
16	20240408	182800	156951050	2865	2865	2865	2865	0
17	20240408	182700	156951050	2865	2865	2865	2865	0
18	20240408	182600	156951050	2865	2865	2865	2865	0
19	20240408	182500	156951050	2865	2865	2865	2865	0
20	20240408	182400	156951050	2865	2865	2865	2865	0
21	20240408	182300	156951050	2865	2865	2865	2865	0
22	20240408	182200	156951050	2865	2865	2865	2865	0
23	20240408	182100	156951050	2865	2865	2865	2865	0
24	20240408	182000	156951050	2865	2865	2865	2865	0
25	20240408	181900	156951050	2865	2865	2865	2865	0
26	20240408	181800	156951050	2865	2865	2865	2865	0
27	20240408	181700	156951050	2865	2865	2865	2865	0
28	20240408	181600	156951050	2865	2865	2865	2865	0
29	20240408	181500	156951050	2865	2865	2865	2865	0
30	20240408	181400	156951050	2865	2865	2865	2865	0
31	20240408	181300	156951050	2865	2865	2865	2865	0
32	20240408	181200	156951050	2865	2865	2865	2865	1138
33	20240408	181100	156951050	2865	2865	2865	2865	0
34	20240408	181000	156951050	2865	2865	2865	2865	0
35	20240408	180900	156951050	2865	2865	2865	2865	0
36	20240408	180800	156951050	2865	2865	2865	2865	0
37	20240408	180700	156951050	2865	2865	2865	2865	0
38	20240408	180600	156951050	2865	2865	2865	2865	0
39	20240408	180500	156951050	2865	2865	2865	2865	0
40	20240408	180400	156951050	2865	2865	2865	2865	0
41	20240408	180300	156951050	2865	2865	2865	2865	0
42	20240408	180200	156951050	2865	2865	2865	2865	0
43	20240408	180100	156951050	2865	2865	2865	2865	0
44	20240408	180000	156951050	2865	2865	2865	2865	0
45	20240408	175900	156951050	2865	2865	2865	2865	0
46	20240408	175800	156951050	2865	2865	2865	2865	0
47	20240408	175700	156951050	2865	2865	2865	2865	0
48	20240408	175600	156951050	2865	2865	2865	2865	0
49	20240408	175500	156951050	2865	2865	2865	2865	0
50	20240408	175400	156951050	2865	2865	2865	2865	0
51	20240408	175300	156951050	2865	2865	2865	2865	0
52	20240408	175200	156951050	2865	2865	2865	2865	0
53	20240408	175100	156951050	2865	2865	2865	2865	0
54	20240408	175000	156951050	2865	2865	2865	2865	0
55	20240408	174900	156951050	2865	2865	2865	2865	0
56	20240408	174800	156951050	2865	2865	2865	2865	0
57	20240408	174700	156951050	2865	2865	2865	2865	0
58	20240408	174600	156951050	2865	2865	2865	2865	0
59	20240408	174500	156951050	2865	2865	2865	2865	0
60	20240408	174400	156951050	2865	2865	2865	2865	0
61	20240408	174300	156951050	2865	2865	2865	2865	0
62	20240408	174200	156951050	2865	2865	2865	2865	1138
63	20240408	174100	156951050	2865	2865	2865	2865	0
64	20240408	174000	156951050	2865	2865	2865	2865	0
65	20240408	173900	156951050	2865	2865	2865	2865	0
66	20240408	173800	156951050	2865	2865	2865	2865	0
67	20240408	173700	156951050	2865	2865	2865	2865	0
68	20240408	173600	156951050	2865	2865	2865	2865	0
69	20240408	173500	156951050	2865	2865	2865	2865	0
70	20240408	173400	156951050	2865	2865	2865	2865	0
71	20240408	173300	156951050	2865	2865	2865	2865	0
72	20240408	173200	156951050	2865	2865	2865	2865	0
73	20240408	173100	156951050	2865	2865	2865	2865	0
74	20240408	173000	156951050	2865	2865	2865	2865	0
75	20240408	172900	156951050	2865	2865	2865	2865	0
76	20240408	172800	156951050	2865	2865	2865	2865	0
77	20240408	172700	156951050	2865	2865	2865	2865	0
78	20240408	172600	156951050	2865	2865	2865	2865	0
79	20240408	172500	156951050	2865	2865	2865	2865	0
80	20240408	172400	156951050	2865	2865	2865	2865	0
81	20240408	172300	156951050	2865	2865	2865	2865	0
82	20240408	172200	156951050	2865	2865	2865	2865	0
83	20240408	172100	156951050	2865	2865	2865	2865	0
84	20240408	172000	156951050	2865	2865	2865	2865	0
85	20240408	171900	156951050	2865	2865	2865	2865	0
86	20240408	171800	156951050	2865	2865	2865	2865	0
87	20240408	171700	156951050	2865	2865	2865	2865	0
88	20240408	171600	156951050	2865	2865	2865	2865	0
89	20240408	171500	156951050	2865	2865	2865	2865	0
90	20240408	171400	156951050	2865	2865	2865	2865	0
91	20240408	171300	156951050	2865	2865	2865	2865	0
92	20240408	171200	156951050	2865	2865	2865	2865	1138
93	20240408	171100	156951050	2865	2865	2865	2865	0
94	20240408	171000	156951050	2865	2865	2865	2865	0
95	20240408	170900	156951050	2865	2865	2865	2865	0
96	20240408	170800	156951050	2865	2865	2865	2865	0
97	20240408	170700	156951050	2865	2865	2865	2865	0
98	20240408	170600	156951050	2865	2865	2865	2865	0
99	20240408	170500	156951050	2865	2865	2865	2865	0
100	20240408	170400	156951050	2865	2865	2865	2865	0
101	20240408	170300	156951050	2865	2865	2865	2865	0
102	20240408	170200	156951050	2865	2865	2865	2865	0
103	20240408	170100	156951050	2865	2865	2865	2865	0
104	20240408	170000	156951050	2865	2865	2865	2865	0
105	20240408	165900	156951050	2865	2865	2865	2865	0
106	20240408	165800	156951050	2865	2865	2865	2865	0
107	20240408	165700	156951050	2865	2865	2865	2865	0
108	20240408	165600	156951050	2865	2865	2865	2865	0
109	20240408	165500	156951050	2865	2865	2865	2865	0
110	20240408	165400	156951050	2865	2865	2865	2865	0
111	20240408	165300	156951050	2865	2865	2865	2865	0
112	20240408	165200	156951050	2865	2865	2865	2865	0
113	20240408	165100	156951050	2865	2865	2865	2865	0
114	20240408	165000	156951050	2865	2865	2865	2865	0
115	20240408	164900	156951050	2865	2865	2865	2865	0
116	20240408	164800	156951050	2865	2865	2865	2865	0
117	20240408	164700	156951050	2865	2865	2865	2865	0
118	20240408	164600	156951050	2865	2865	2865	2865	0
119	20240408	164500	156951050	2865	2865	2865	2865	0
120	20240408	164400	156951050	2865	2865	2865	2865	0
121	20240408	164300	156951050	2865	2865	2865	2865	0
122	20240408	164200	156951050	2865	2865	2865	2865	1138
123	20240408	164100	156951050	2865	2865	2865	2865	0
124	20240408	164000	156951050	2865	2865	2865	2865	0
125	20240408	163900	156951050	2865	2865	2865	2865	0
126	20240408	163800	156951050	2865	2865	2865	2865	0
127	20240408	163700	156951050	2865	2865	2865	2865	0
128	20240408	163600	156951050	2865	2865	2865	2865	0
129	20240408	163500	156951050	2865	2865	2865	2865	0
130	20240408	163400	156951050	2865	2865	2865	2865	0
131	20240408	163300	156951050	2865	2865	2865	2865	0
132	20240408	163200	156951050	2865	2865	2865	2865	0
133	20240408	163100	156951050	2865	2865	2865	2865	0
134	20240408	163000	156951050	2865	2865	2865	2865	0
135	20240408	162900	156951050	2865	2865	2865	2865	0
136	20240408	162800	156951050	2865	2865	2865	2865	0
137	20240408	162700	156951050	2865	2865	2865	2865	0
138	20240408	162600	156951050	2865	2865	2865	2865	0
139	20240408	162500	156951050	2865	2865	2865	2865	0
140	20240408	162400	156951050	2865	2865	2865	2865	0
141	20240408	162300	156951050	2865	2865	2865	2865	0
142	20240408	162200	156951050	2865	2865	2865	2865	0
143	20240408	162100	156951050	2865	2865	2865	2865	0
144	20240408	162000	156951050	2865	2865	2865	2865	0
145	20240408	161900	156951050	2865	2865	2865	2865	0
146	20240408	161800	156951050	2865	2865	2865	2865	0
147	20240408	161700	156951050	2865	2865	2865	2865	0
148	20240408	161600	156951050	2865	2865	2865	2865	0
149	20240408	161500	156951050	2865	2865	2865	2865	0
150	20240408	161400	156951050	2865	2865	2865	2865	0
151	20240408	161300	156951050	2865	2865	2865	2865	0
152	20240408	161200	156951050	2865	2865	2865	2865	1138
153	20240408	161100	156951050	2865	2865	2865	2865	0
154	20240408	161000	156951050	2865	2865	2865	2865	0
155	20240408	160900	156951050	2865	2865	2865	2865	0
156	20240408	160800	156951050	2865	2865	2865	2865	0
157	20240408	160700	156951050	2865	2865	2865	2865	0
158	20240408	160600	156951050	2865	2865	2865	2865	0
159	20240408	160500	156951050	2865	2865	2865	2865	0
160	20240408	160400	156951050	2865	2865	2865	2865	0
161	20240408	160300	156951050	2865	2865	2865	2865	0
162	20240408	160200	156951050	2865	2865	2865	2865	0
163	20240408	160100	156951050	2865	2865	2865	2865	0
164	20240408	160000	156951050	2865	2865	2865	2865	0
165	20240408	155900	156951050	2865	2865	2865	2865	0
166	20240408	155800	156951050	2865	2865	2865	2865	0
167	20240408	155700	156951050	2865	2865	2865	2865	0
168	20240408	155600	156951050	2865	2865	2865	2865	0
169	20240408	155500	156951050	2865	2865	2865	2865	0
170	20240408	155400	156951050	2865	2865	2865	2865	0
171	20240408	155300	156951050	2865	2865	2865	2865	0
172	20240408	155200	156951050	2865	2865	2865	2865	0
173	20240408	155100	156951050	2865	2865	2865	2865	0
174	20240408	155000	156951050	2865	2865	2865	2865	0
175	20240408	154900	156951050	2865	2865	2865	2865	0
176	20240408	154800	156951050	2865	2865	2865	2865	0
177	20240408	154700	156951050	2865	2865	2865	2865	0
178	20240408	154600	156951050	2865	2865	2865	2865	0
179	20240408	154500	156951050	2865	2865	2865	2865	0
180	20240408	154400	156951050	2865	2865	2865	2865	0
181	20240408	154300	156951050	2865	2865	2865	2865	0
182	20240408	154200	156951050	2865	2865	2865	2865	1138
183	20240408	154100	156951050	2865	2865	2865	2865	0
184	20240408	154000	156951050	2865	2865	2865	2865	0
185	20240408	153900	156951050	2865	2865	2865	2865	0
186	20240408	153800	156951050	2865	2865	2865	2865	0
187	20240408	153700	156951050	2865	2865	2865	2865	0
188	20240408	153600	156951050	2865	2865	2865	2865	0
189	20240408	153500	156951050	2865	2865	2865	2865	0
190	20240408	153400	156951050	2865	2865	2865	2865	0
191	20240408	153300	156951050	2865	2865	2865	2865	0
192	20240408	153200	156951050	2865	2865	2865	2865	0
193	20240408	153100	156951050	2865	2865	2865	2865	0
194	20240408	153000	156951050	2865	2865	2865	2865	1138
195	20240408	152900	153690680	2860	2860	2860	2860	0
196	20240408	152800	153690680	2860	2860	2860	2860	0
197	20240408	152700	153690680	2860	2860	2860	2860	0
198	20240408	152600	153690680	2860	2860	2860	2860	0
199	20240408	152500	153690680	2860	2860	2860	2860	0
200	20240408	152400	153690680	2860	2860	2860	2860	0
201	20240408	152300	153690680	2860	2860	2860	2860	0
202	20240408	152200	153690680	2860	2860	2860	2860	0
203	20240408	152100	153690680	2860	2860	2860	2860	0
204	20240408	152000	153690680	2860	2860	2860	2860	0
205	20240408	151900	153690680	2860	2860	2860	2860	0
206	20240408	151800	153690680	2860	2860	2860	2860	130
207	20240408	151700	153318880	2865	2865	2865	2865	20
208	20240408	151600	153261580	2870	2870	2870	2870	0
209	20240408	151500	153261580	2870	2870	2870	2870	3
210	20240408	151400	153252970	2865	2865	2865	2865	161
211	20240408	151300	152791705	2865	2860	2865	2860	735
212	20240408	151200	150686930	2860	2860	2865	2860	587
213	20240408	151100	149007985	2865	2875	2875	2865	30
214	20240408	151000	148921935	2875	2875	2875	2875	0
215	20240408	150900	148921935	2875	2875	2875	2875	100
216	20240408	150800	148634435	2875	2875	2875	2875	0
217	20240408	150700	148634435	2875	2875	2875	2875	150
218	20240408	150600	148203185	2875	2875	2875	2875	0
219	20240408	150500	148203185	2875	2875	2875	2875	6
220	20240408	150400	148185935	2875	2865	2875	2865	1004
221	20240408	150300	145305335	2865	2865	2865	2865	0
222	20240408	150200	145305335	2865	2865	2865	2865	100
223	20240408	150100	145018835	2860	2860	2860	2860	0
224	20240408	150000	145018835	2860	2865	2865	2860	291
225	20240408	145900	144186300	2870	2870	2870	2870	50
226	20240408	145800	144042800	2865	2865	2865	2865	1723
227	20240408	145700	139106405	2860	2860	2860	2860	0
228	20240408	145600	139106405	2860	2860	2860	2860	140
229	20240408	145500	138706005	2860	2860	2860	2860	2
230	20240408	145400	138700285	2860	2860	2860	2860	0
231	20240408	145300	138700285	2860	2860	2860	2860	0
232	20240408	145200	138700285	2860	2860	2860	2860	0
233	20240408	145100	138700285	2860	2860	2860	2860	352
234	20240408	145000	137693565	2860	2860	2860	2860	0
235	20240408	144900	137693565	2860	2860	2860	2860	0
236	20240408	144800	137693565	2860	2860	2860	2860	0
237	20240408	144700	137693565	2860	2860	2860	2860	0
238	20240408	144600	137693565	2860	2860	2860	2860	70
239	20240408	144500	137493365	2865	2865	2865	2865	6
240	20240408	144400	137476175	2865	2860	2865	2860	19
241	20240408	144300	137421830	2860	2860	2860	2860	260
242	20240408	144200	136678230	2860	2860	2860	2860	0
243	20240408	144100	136678230	2860	2860	2860	2860	0
244	20240408	144000	136678230	2860	2860	2860	2860	0
245	20240408	143900	136678230	2860	2860	2860	2860	0
246	20240408	143800	136678230	2860	2860	2860	2860	0
247	20240408	143700	136678230	2860	2860	2860	2860	0
248	20240408	143600	136678230	2860	2860	2860	2860	0
249	20240408	143500	136678230	2860	2860	2860	2860	0
250	20240408	143400	136678230	2860	2860	2860	2860	0
251	20240408	143300	136678230	2860	2860	2860	2860	0
252	20240408	143200	136678230	2860	2860	2860	2860	0
253	20240408	143100	136678230	2860	2865	2865	2860	12
254	20240408	143000	136643860	2865	2865	2865	2865	0
255	20240408	142900	136643860	2865	2865	2865	2865	0
256	20240408	142800	136643860	2865	2865	2865	2865	0
257	20240408	142700	136643860	2865	2865	2865	2865	100
258	20240408	142600	136357360	2865	2865	2865	2865	16
259	20240408	142500	136311520	2865	2865	2865	2865	500
260	20240408	142400	134879020	2865	2870	2870	2865	3
261	20240408	142300	134870415	2865	2865	2865	2865	0
262	20240408	142200	134870415	2865	2865	2865	2865	965
263	20240408	142100	132105690	2865	2865	2865	2865	0
264	20240408	142000	132105690	2865	2865	2865	2865	0
265	20240408	141900	132105690	2865	2865	2865	2865	0
266	20240408	141800	132105690	2865	2865	2865	2865	0
267	20240408	141700	132105690	2865	2865	2865	2865	0
268	20240408	141600	132105690	2865	2865	2865	2865	0
269	20240408	141500	132105690	2865	2865	2865	2865	0
270	20240408	141400	132105690	2865	2865	2865	2865	0
271	20240408	141300	132105690	2865	2865	2865	2865	63
272	20240408	141200	131925195	2865	2865	2865	2865	69
273	20240408	141100	131727510	2865	2865	2865	2865	10
274	20240408	141000	131698860	2860	2860	2860	2860	94
275	20240408	140900	131430020	2860	2860	2860	2860	59
276	20240408	140800	131261280	2870	2870	2870	2870	0
277	20240408	140700	131261280	2870	2870	2870	2870	0
278	20240408	140600	131261280	2870	2870	2870	2870	0
279	20240408	140500	131261280	2870	2870	2870	2870	5
280	20240408	140400	131246930	2870	2870	2870	2870	5
281	20240408	140300	131232580	2870	2870	2870	2870	0
282	20240408	140200	131232580	2870	2870	2870	2870	0
283	20240408	140100	131232580	2870	2870	2870	2870	0
284	20240408	140000	131232580	2870	2870	2870	2870	0
285	20240408	135900	131232580	2870	2870	2870	2870	0
286	20240408	135800	131232580	2870	2870	2870	2870	20
287	20240408	135700	131175180	2870	2870	2870	2870	0
288	20240408	135600	131175180	2870	2870	2870	2870	1
289	20240408	135500	131172310	2865	2865	2865	2865	27
290	20240408	135400	131094955	2865	2865	2865	2865	389
291	20240408	135300	129980470	2865	2865	2865	2865	2
292	20240408	135200	129974740	2860	2860	2860	2860	525
293	20240408	135100	128473240	2860	2860	2860	2860	0
294	20240408	135000	128473240	2860	2860	2860	2860	208
295	20240408	134900	127878360	2865	2865	2865	2865	1
296	20240408	134800	127875495	2865	2865	2865	2865	0
297	20240408	134700	127875495	2865	2865	2865	2865	1
298	20240408	134600	127872630	2860	2860	2860	2860	0
299	20240408	134500	127872630	2860	2860	2860	2860	0
300	20240408	134400	127872630	2860	2860	2860	2860	0
301	20240408	134300	127872630	2860	2860	2860	2860	33
302	20240408	134200	127778250	2860	2860	2860	2860	0
303	20240408	134100	127778250	2860	2860	2860	2860	300
304	20240408	134000	126920250	2870	2870	2870	2870	10
305	20240408	133900	126891550	2870	2870	2870	2870	0
306	20240408	133800	126891550	2870	2870	2870	2870	0
307	20240408	133700	126891550	2870	2870	2870	2870	0
308	20240408	133600	126891550	2870	2870	2870	2870	0
309	20240408	133500	126891550	2870	2870	2870	2870	0
310	20240408	133400	126891550	2870	2870	2870	2870	0
311	20240408	133300	126891550	2870	2870	2870	2870	86
312	20240408	133200	126644730	2865	2865	2865	2865	1
313	20240408	133100	126641865	2865	2865	2865	2865	1
314	20240408	133000	126639000	2860	2860	2860	2860	0
315	20240408	132900	126639000	2860	2860	2860	2860	0
316	20240408	132800	126639000	2860	2865	2865	2860	1300
317	20240408	132700	122917150	2865	2865	2865	2865	300
318	20240408	132600	122057650	2865	2865	2865	2865	0
319	20240408	132500	122057650	2865	2865	2865	2865	73
320	20240408	132400	121848505	2870	2870	2870	2870	0
321	20240408	132300	121848505	2870	2870	2870	2870	11
322	20240408	132200	121816935	2865	2865	2865	2865	0
323	20240408	132100	121816935	2865	2865	2865	2865	76
324	20240408	132000	121599195	2865	2865	2865	2865	0
325	20240408	131900	121599195	2865	2865	2865	2865	2056
326	20240408	131800	115708755	2870	2870	2870	2870	0
327	20240408	131700	115708755	2870	2870	2870	2870	31
328	20240408	131600	115619785	2875	2875	2875	2875	0
329	20240408	131500	115619785	2875	2875	2875	2875	0
330	20240408	131400	115619785	2875	2875	2875	2875	1423
331	20240408	131300	111528660	2880	2880	2880	2880	1
332	20240408	131200	111525780	2875	2875	2875	2875	0
333	20240408	131100	111525780	2875	2875	2875	2875	1
334	20240408	131000	111522905	2880	2880	2880	2880	300
335	20240408	130900	110658905	2880	2880	2880	2880	0
336	20240408	130800	110658905	2880	2880	2880	2880	0
337	20240408	130700	110658905	2880	2880	2880	2880	0
338	20240408	130600	110658905	2880	2880	2880	2880	0
339	20240408	130500	110658905	2880	2870	2880	2870	2200
340	20240408	130400	104333550	2865	2865	2865	2865	0
341	20240408	130300	104333550	2865	2865	2865	2865	0
342	20240408	130200	104333550	2865	2865	2865	2865	0
343	20240408	130100	104333550	2865	2865	2865	2865	0
344	20240408	130000	104333550	2865	2865	2865	2865	0
345	20240408	125900	104333550	2865	2865	2865	2865	0
346	20240408	125800	104333550	2865	2865	2865	2865	0
347	20240408	125700	104333550	2865	2865	2865	2865	0
348	20240408	125600	104333550	2865	2865	2865	2865	0
349	20240408	125500	104333550	2865	2865	2865	2865	0
350	20240408	125400	104333550	2865	2865	2865	2865	0
351	20240408	125300	104333550	2865	2865	2865	2865	0
352	20240408	125200	104333550	2865	2865	2865	2865	0
353	20240408	125100	104333550	2865	2865	2865	2865	0
354	20240408	125000	104333550	2865	2870	2870	2865	16
355	20240408	124900	104287635	2870	2870	2870	2870	0
356	20240408	124800	104287635	2870	2870	2870	2870	5
357	20240408	124700	104273285	2870	2870	2870	2870	10
358	20240408	124600	104244585	2865	2865	2865	2865	0
359	20240408	124500	104244585	2865	2865	2865	2865	455
360	20240408	124400	102941010	2865	2865	2865	2865	0
361	20240408	124300	102941010	2865	2865	2865	2865	0
362	20240408	124200	102941010	2865	2870	2870	2865	490
363	20240408	124100	101536660	2870	2870	2870	2870	6
364	20240408	124000	101519440	2870	2875	2875	2870	460
365	20240408	123900	100199190	2870	2870	2870	2870	2
366	20240408	123800	100193450	2870	2870	2870	2870	458
367	20240408	123700	98878990	2870	2870	2870	2870	952
368	20240408	123600	96146750	2870	2870	2870	2870	7
369	20240408	123500	96126660	2870	2870	2870	2870	7
370	20240408	123400	96106570	2865	2865	2865	2865	0
371	20240408	123300	96106570	2865	2865	2865	2865	0
372	20240408	123200	96106570	2865	2870	2870	2865	7
373	20240408	123100	96086485	2870	2870	2870	2870	8
374	20240408	123000	96063525	2865	2865	2865	2865	0
375	20240408	122900	96063525	2865	2865	2865	2865	0
376	20240408	122800	96063525	2865	2865	2865	2865	20
377	20240408	122700	96006225	2865	2865	2865	2865	1
378	20240408	122600	96003360	2870	2870	2870	2870	20
379	20240408	122500	95945960	2870	2870	2870	2870	0
380	20240408	122400	95945960	2870	2870	2870	2870	0
381	20240408	122300	95945960	2870	2870	2870	2870	0
382	20240408	122200	95945960	2870	2870	2870	2870	4
383	20240408	122100	95934480	2870	2870	2870	2870	317
384	20240408	122000	95024690	2870	2870	2870	2870	0
385	20240408	121900	95024690	2870	2870	2870	2870	0
386	20240408	121800	95024690	2870	2870	2870	2870	0
387	20240408	121700	95024690	2870	2870	2870	2870	1
388	20240408	121600	95021820	2865	2865	2865	2865	0
389	20240408	121500	95021820	2865	2865	2865	2865	0
390	20240408	121400	95021820	2865	2865	2865	2865	1000
391	20240408	121300	92156820	2875	2875	2875	2875	0
392	20240408	121200	92156820	2875	2875	2875	2875	0
393	20240408	121100	92156820	2875	2875	2875	2875	0
394	20240408	121000	92156820	2875	2875	2875	2875	1
395	20240408	120900	92153945	2865	2865	2865	2865	0
396	20240408	120800	92153945	2865	2865	2865	2865	0
397	20240408	120700	92153945	2865	2865	2865	2865	12
398	20240408	120600	92119565	2865	2865	2865	2865	0
399	20240408	120500	92119565	2865	2865	2865	2865	0
400	20240408	120400	92119565	2865	2865	2865	2865	0
401	20240408	120300	92119565	2865	2865	2865	2865	0
402	20240408	120200	92119565	2865	2865	2865	2865	0
403	20240408	120100	92119565	2865	2870	2870	2865	1481
404	20240408	120000	87875620	2875	2875	2875	2875	0
405	20240408	115900	87875620	2875	2875	2875	2875	1
406	20240408	115800	87872745	2870	2870	2870	2870	0
407	20240408	115700	87872745	2870	2870	2870	2870	0
408	20240408	115600	87872745	2870	2875	2875	2870	301
409	20240408	115500	87007375	2870	2870	2870	2870	0
410	20240408	115400	87007375	2870	2870	2870	2870	0
411	20240408	115300	87007375	2870	2870	2870	2870	0
412	20240408	115200	87007375	2870	2870	2870	2870	0
413	20240408	115100	87007375	2870	2870	2870	2870	0
414	20240408	115000	87007375	2870	2870	2870	2870	0
415	20240408	114900	87007375	2870	2870	2870	2870	2
416	20240408	114800	87001635	2870	2870	2870	2870	0
417	20240408	114700	87001635	2870	2870	2870	2870	0
418	20240408	114600	87001635	2870	2870	2870	2870	237
419	20240408	114500	86321445	2865	2865	2865	2865	50
420	20240408	114400	86178195	2865	2865	2865	2865	0
421	20240408	114300	86178195	2865	2865	2865	2865	0
422	20240408	114200	86178195	2865	2865	2865	2865	0
423	20240408	114100	86178195	2865	2870	2870	2865	360
424	20240408	114000	85145295	2870	2870	2870	2870	0
425	20240408	113900	85145295	2870	2870	2870	2870	0
426	20240408	113800	85145295	2870	2870	2870	2870	0
427	20240408	113700	85145295	2870	2870	2870	2870	0
428	20240408	113600	85145295	2870	2870	2870	2870	378
429	20240408	113500	84060435	2870	2870	2870	2870	10
430	20240408	113400	84031735	2870	2870	2870	2870	0
431	20240408	113300	84031735	2870	2870	2870	2870	0
432	20240408	113200	84031735	2870	2870	2870	2870	0
433	20240408	113100	84031735	2870	2870	2870	2870	0
434	20240408	113000	84031735	2870	2870	2870	2870	0
435	20240408	112900	84031735	2870	2870	2870	2870	0
436	20240408	112800	84031735	2870	2870	2870	2870	0
437	20240408	112700	84031735	2870	2870	2870	2870	8
438	20240408	112600	84008775	2870	2870	2870	2870	0
439	20240408	112500	84008775	2870	2870	2870	2870	0
440	20240408	112400	84008775	2870	2870	2870	2870	0
441	20240408	112300	84008775	2870	2870	2870	2870	0
442	20240408	112200	84008775	2870	2870	2870	2870	0
443	20240408	112100	84008775	2870	2870	2870	2870	0
444	20240408	112000	84008775	2870	2870	2870	2870	0
445	20240408	111900	84008775	2870	2870	2870	2870	0
446	20240408	111800	84008775	2870	2870	2870	2870	0
447	20240408	111700	84008775	2870	2870	2870	2870	0
448	20240408	111600	84008775	2870	2870	2870	2870	0
449	20240408	111500	84008775	2870	2870	2870	2870	303
450	20240408	111400	83139165	2875	2875	2875	2875	0
451	20240408	111300	83139165	2875	2875	2875	2875	0
452	20240408	111200	83139165	2875	2875	2875	2875	0
453	20240408	111100	83139165	2875	2875	2875	2875	173
454	20240408	111000	82641790	2875	2875	2875	2875	0
455	20240408	110900	82641790	2875	2875	2875	2875	0
456	20240408	110800	82641790	2875	2875	2875	2875	550
457	20240408	110700	81060540	2870	2870	2870	2870	0
458	20240408	110600	81060540	2870	2870	2870	2870	0
459	20240408	110500	81060540	2870	2870	2870	2870	0
460	20240408	110400	81060540	2870	2870	2870	2870	0
461	20240408	110300	81060540	2870	2870	2870	2870	25
462	20240408	110200	80988790	2870	2870	2870	2870	79
463	20240408	110100	80762060	2870	2870	2870	2870	0
464	20240408	110000	80762060	2870	2870	2870	2870	40
465	20240408	105900	80647260	2870	2870	2870	2870	0
466	20240408	105800	80647260	2870	2870	2870	2870	0
467	20240408	105700	80647260	2870	2870	2870	2870	16
468	20240408	105600	80601340	2870	2870	2870	2870	1
469	20240408	105500	80598470	2870	2870	2870	2870	0
470	20240408	105400	80598470	2870	2870	2870	2870	0
471	20240408	105300	80598470	2870	2870	2870	2870	77
472	20240408	105200	80377480	2870	2870	2870	2870	0
473	20240408	105100	80377480	2870	2870	2870	2870	401
474	20240408	105000	79226610	2870	2870	2870	2870	50
475	20240408	104900	79083110	2865	2865	2865	2865	60
476	20240408	104800	78911210	2865	2865	2865	2865	0
477	20240408	104700	78911210	2865	2865	2865	2865	0
478	20240408	104600	78911210	2865	2865	2865	2865	0
479	20240408	104500	78911210	2865	2865	2865	2865	0
480	20240408	104400	78911210	2865	2865	2865	2865	0
481	20240408	104300	78911210	2865	2865	2865	2865	0
482	20240408	104200	78911210	2865	2865	2865	2865	0
483	20240408	104100	78911210	2865	2865	2865	2865	0
484	20240408	104000	78911210	2865	2865	2865	2865	0
485	20240408	103900	78911210	2865	2865	2865	2865	91
486	20240408	103800	78650495	2870	2870	2870	2870	814
487	20240408	103700	76314315	2870	2870	2870	2870	0
488	20240408	103600	76314315	2870	2870	2870	2870	0
489	20240408	103500	76314315	2870	2870	2870	2870	0
490	20240408	103400	76314315	2870	2870	2870	2870	53
491	20240408	103300	76162205	2870	2870	2870	2870	24
492	20240408	103200	76093325	2865	2865	2865	2865	1
493	20240408	103100	76090460	2870	2870	2870	2870	0
494	20240408	103000	76090460	2870	2870	2870	2865	1372
495	20240408	102900	72155180	2865	2865	2865	2865	665
496	20240408	102800	70249955	2865	2865	2865	2865	1
497	20240408	102700	70247090	2870	2870	2870	2870	0
498	20240408	102600	70247090	2870	2870	2870	2870	0
499	20240408	102500	70247090	2870	2870	2870	2870	0
500	20240408	102400	70247090	2870	2870	2870	2870	462
501	20240408	102300	68921150	2870	2870	2870	2870	200
502	20240408	102200	68347150	2870	2870	2870	2870	0
503	20240408	102100	68347150	2870	2870	2870	2870	132
504	20240408	102000	67968310	2875	2875	2875	2875	0
505	20240408	101900	67968310	2875	2875	2875	2875	0
506	20240408	101800	67968310	2875	2875	2875	2875	10
507	20240408	101700	67939560	2875	2875	2875	2875	0
508	20240408	101600	67939560	2875	2875	2875	2875	0
509	20240408	101500	67939560	2875	2875	2875	2875	0
510	20240408	101400	67939560	2875	2875	2875	2875	0
511	20240408	101300	67939560	2875	2875	2875	2875	208
512	20240408	101200	67341560	2875	2875	2875	2875	0
513	20240408	101100	67341560	2875	2875	2875	2875	100
514	20240408	101000	67054060	2870	2870	2870	2870	0
515	20240408	100900	67054060	2870	2870	2870	2870	0
516	20240408	100800	67054060	2870	2870	2870	2870	0
517	20240408	100700	67054060	2870	2870	2870	2870	0
518	20240408	100600	67054060	2870	2870	2870	2870	0
519	20240408	100500	67054060	2870	2870	2870	2870	82
520	20240408	100400	66818720	2870	2870	2870	2870	5
521	20240408	100300	66804370	2870	2870	2870	2870	0
522	20240408	100200	66804370	2870	2875	2875	2870	227
523	20240408	100100	66152560	2875	2875	2875	2875	2
524	20240408	100000	66146810	2875	2875	2875	2875	0
525	20240408	095900	66146810	2875	2875	2875	2875	1
526	20240408	095800	66143935	2870	2870	2870	2870	0
527	20240408	095700	66143935	2870	2870	2870	2870	0
528	20240408	095600	66143935	2870	2875	2875	2870	80
529	20240408	095500	65914330	2875	2875	2875	2875	0
530	20240408	095400	65914330	2875	2870	2875	2870	311
531	20240408	095300	65021745	2870	2865	2870	2865	203
532	20240408	095200	64439140	2865	2865	2865	2865	0
533	20240408	095100	64439140	2865	2865	2865	2865	0
534	20240408	095000	64439140	2865	2865	2865	2865	0
535	20240408	094900	64439140	2865	2870	2870	2865	501
536	20240408	094800	63003770	2870	2865	2870	2865	619
537	20240408	094700	61227740	2865	2870	2870	2865	301
538	20240408	094600	60365370	2870	2870	2870	2870	101
539	20240408	094500	60075500	2865	2870	2870	2865	44
540	20240408	094400	59949335	2870	2870	2870	2870	520
541	20240408	094300	58456935	2865	2865	2865	2865	471
542	20240408	094200	57107520	2870	2870	2870	2870	13
543	20240408	094100	57070210	2870	2870	2870	2870	0
544	20240408	094000	57070210	2870	2870	2870	2870	1
545	20240408	093900	57067340	2870	2870	2870	2870	1683
546	20240408	093800	52237130	2865	2870	2870	2865	112
547	20240408	093700	51916190	2865	2865	2865	2865	22
548	20240408	093600	51853160	2870	2870	2870	2870	2
549	20240408	093500	51847420	2865	2875	2875	2865	134
550	20240408	093400	51463410	2865	2865	2865	2865	737
551	20240408	093300	49351905	2865	2865	2865	2865	204
552	20240408	093200	48767445	2865	2865	2865	2865	3
553	20240408	093100	48758850	2865	2865	2865	2865	461
554	20240408	093000	47438085	2870	2875	2875	2870	419
555	20240408	092900	46233550	2880	2880	2880	2880	5
556	20240408	092800	46219150	2880	2870	2880	2870	191
557	20240408	092700	45670960	2870	2865	2870	2865	78
558	20240408	092600	45447350	2870	2870	2870	2870	744
559	20240408	092500	43312070	2870	2875	2875	2870	4762
560	20240408	092400	29642325	2880	2880	2880	2880	39
561	20240408	092300	29530005	2880	2880	2880	2880	577
562	20240408	092200	27868245	2880	2880	2880	2880	1
563	20240408	092100	27865365	2880	2875	2880	2875	265
564	20240408	092000	27103015	2870	2875	2875	2870	501
565	20240408	091900	25662895	2875	2875	2875	2875	68
566	20240408	091800	25467395	2875	2875	2875	2875	0
567	20240408	091700	25467395	2875	2875	2875	2875	111
568	20240408	091600	25148270	2875	2875	2875	2875	399
569	20240408	091500	24001145	2875	2875	2875	2875	240
570	20240408	091400	23311145	2880	2880	2880	2875	1044
571	20240408	091300	20309125	2880	2880	2880	2880	190
572	20240408	091200	19761925	2880	2885	2885	2880	282
573	20240408	091100	18949565	2885	2885	2885	2885	200
574	20240408	091000	18372565	2885	2885	2885	2885	201
575	20240408	090900	17792680	2885	2885	2885	2885	2
576	20240408	090800	17786910	2885	2885	2890	2885	125
577	20240408	090700	17425945	2885	2885	2885	2885	102
578	20240408	090600	17131675	2880	2885	2885	2880	500
579	20240408	090500	15689675	2875	2880	2880	2875	175
580	20240408	090400	15185940	2880	2880	2880	2880	117
581	20240408	090300	14848980	2880	2880	2880	2880	3485
582	20240408	090200	4812180	2885	2885	2885	2885	100
583	20240408	090100	4523680	2885	2885	2885	2885	552
584	20240408	090000	2931160	2885	2885	2885	2885	1016