KissMeData/005360/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184200	166863695	2960	2960	2960	2960	1265
3	20240327	184100	166863695	2960	2960	2960	2960	0
4	20240327	184000	166863695	2960	2960	2960	2960	0
5	20240327	183900	166863695	2960	2960	2960	2960	0
6	20240327	183800	166863695	2960	2960	2960	2960	0
7	20240327	183700	166863695	2960	2960	2960	2960	0
8	20240327	183600	166863695	2960	2960	2960	2960	0
9	20240327	183500	166863695	2960	2960	2960	2960	0
10	20240327	183400	166863695	2960	2960	2960	2960	0
11	20240327	183300	166863695	2960	2960	2960	2960	0
12	20240327	183200	166863695	2960	2960	2960	2960	0
13	20240327	183100	166863695	2960	2960	2960	2960	0
14	20240327	183000	166863695	2960	2960	2960	2960	0
15	20240327	182900	166863695	2960	2960	2960	2960	0
16	20240327	182800	166863695	2960	2960	2960	2960	0
17	20240327	182700	166863695	2960	2960	2960	2960	0
18	20240327	182600	166863695	2960	2960	2960	2960	0
19	20240327	182500	166863695	2960	2960	2960	2960	0
20	20240327	182400	166863695	2960	2960	2960	2960	0
21	20240327	182300	166863695	2960	2960	2960	2960	0
22	20240327	182200	166863695	2960	2960	2960	2960	0
23	20240327	182100	166863695	2960	2960	2960	2960	0
24	20240327	182000	166863695	2960	2960	2960	2960	0
25	20240327	181900	166863695	2960	2960	2960	2960	0
26	20240327	181800	166863695	2960	2960	2960	2960	0
27	20240327	181700	166863695	2960	2960	2960	2960	0
28	20240327	181600	166863695	2960	2960	2960	2960	0
29	20240327	181500	166863695	2960	2960	2960	2960	0
30	20240327	181400	166863695	2960	2960	2960	2960	0
31	20240327	181300	166863695	2960	2960	2960	2960	0
32	20240327	181200	166863695	2960	2960	2960	2960	1265
33	20240327	181100	166863695	2960	2960	2960	2960	0
34	20240327	181000	166863695	2960	2960	2960	2960	0
35	20240327	180900	166863695	2960	2960	2960	2960	0
36	20240327	180800	166863695	2960	2960	2960	2960	0
37	20240327	180700	166863695	2960	2960	2960	2960	0
38	20240327	180600	166863695	2960	2960	2960	2960	0
39	20240327	180500	166863695	2960	2960	2960	2960	0
40	20240327	180400	166863695	2960	2960	2960	2960	0
41	20240327	180300	166863695	2960	2960	2960	2960	0
42	20240327	180200	166863695	2960	2960	2960	2960	0
43	20240327	180100	166863695	2960	2960	2960	2960	0
44	20240327	180000	166863695	2960	2960	2960	2960	0
45	20240327	175900	166863695	2960	2960	2960	2960	0
46	20240327	175800	166863695	2960	2960	2960	2960	0
47	20240327	175700	166863695	2960	2960	2960	2960	0
48	20240327	175600	166863695	2960	2960	2960	2960	0
49	20240327	175500	166863695	2960	2960	2960	2960	0
50	20240327	175400	166863695	2960	2960	2960	2960	0
51	20240327	175300	166863695	2960	2960	2960	2960	0
52	20240327	175200	166863695	2960	2960	2960	2960	0
53	20240327	175100	166863695	2960	2960	2960	2960	0
54	20240327	175000	166863695	2960	2960	2960	2960	0
55	20240327	174900	166863695	2960	2960	2960	2960	0
56	20240327	174800	166863695	2960	2960	2960	2960	0
57	20240327	174700	166863695	2960	2960	2960	2960	0
58	20240327	174600	166863695	2960	2960	2960	2960	0
59	20240327	174500	166863695	2960	2960	2960	2960	0
60	20240327	174400	166863695	2960	2960	2960	2960	0
61	20240327	174300	166863695	2960	2960	2960	2960	0
62	20240327	174200	166863695	2960	2960	2960	2960	1265
63	20240327	174100	166863695	2960	2960	2960	2960	0
64	20240327	174000	166863695	2960	2960	2960	2960	0
65	20240327	173900	166863695	2960	2960	2960	2960	0
66	20240327	173800	166863695	2960	2960	2960	2960	0
67	20240327	173700	166863695	2960	2960	2960	2960	0
68	20240327	173600	166863695	2960	2960	2960	2960	0
69	20240327	173500	166863695	2960	2960	2960	2960	0
70	20240327	173400	166863695	2960	2960	2960	2960	0
71	20240327	173300	166863695	2960	2960	2960	2960	0
72	20240327	173200	166863695	2960	2960	2960	2960	0
73	20240327	173100	166863695	2960	2960	2960	2960	0
74	20240327	173000	166863695	2960	2960	2960	2960	0
75	20240327	172900	166863695	2960	2960	2960	2960	0
76	20240327	172800	166863695	2960	2960	2960	2960	0
77	20240327	172700	166863695	2960	2960	2960	2960	0
78	20240327	172600	166863695	2960	2960	2960	2960	0
79	20240327	172500	166863695	2960	2960	2960	2960	0
80	20240327	172400	166863695	2960	2960	2960	2960	0
81	20240327	172300	166863695	2960	2960	2960	2960	0
82	20240327	172200	166863695	2960	2960	2960	2960	0
83	20240327	172100	166863695	2960	2960	2960	2960	0
84	20240327	172000	166863695	2960	2960	2960	2960	0
85	20240327	171900	166863695	2960	2960	2960	2960	0
86	20240327	171800	166863695	2960	2960	2960	2960	0
87	20240327	171700	166863695	2960	2960	2960	2960	0
88	20240327	171600	166863695	2960	2960	2960	2960	0
89	20240327	171500	166863695	2960	2960	2960	2960	0
90	20240327	171400	166863695	2960	2960	2960	2960	0
91	20240327	171300	166863695	2960	2960	2960	2960	0
92	20240327	171200	166863695	2960	2960	2960	2960	1265
93	20240327	171100	166863695	2960	2960	2960	2960	0
94	20240327	171000	166863695	2960	2960	2960	2960	0
95	20240327	170900	166863695	2960	2960	2960	2960	0
96	20240327	170800	166863695	2960	2960	2960	2960	0
97	20240327	170700	166863695	2960	2960	2960	2960	0
98	20240327	170600	166863695	2960	2960	2960	2960	0
99	20240327	170500	166863695	2960	2960	2960	2960	0
100	20240327	170400	166863695	2960	2960	2960	2960	0
101	20240327	170300	166863695	2960	2960	2960	2960	0
102	20240327	170200	166863695	2960	2960	2960	2960	0
103	20240327	170100	166863695	2960	2960	2960	2960	0
104	20240327	170000	166863695	2960	2960	2960	2960	0
105	20240327	165900	166863695	2960	2960	2960	2960	0
106	20240327	165800	166863695	2960	2960	2960	2960	0
107	20240327	165700	166863695	2960	2960	2960	2960	0
108	20240327	165600	166863695	2960	2960	2960	2960	0
109	20240327	165500	166863695	2960	2960	2960	2960	0
110	20240327	165400	166863695	2960	2960	2960	2960	0
111	20240327	165300	166863695	2960	2960	2960	2960	0
112	20240327	165200	166863695	2960	2960	2960	2960	0
113	20240327	165100	166863695	2960	2960	2960	2960	0
114	20240327	165000	166863695	2960	2960	2960	2960	0
115	20240327	164900	166863695	2960	2960	2960	2960	0
116	20240327	164800	166863695	2960	2960	2960	2960	0
117	20240327	164700	166863695	2960	2960	2960	2960	0
118	20240327	164600	166863695	2960	2960	2960	2960	0
119	20240327	164500	166863695	2960	2960	2960	2960	0
120	20240327	164400	166863695	2960	2960	2960	2960	0
121	20240327	164300	166863695	2960	2960	2960	2960	0
122	20240327	164200	166863695	2960	2960	2960	2960	1265
123	20240327	164100	166863695	2960	2960	2960	2960	0
124	20240327	164000	166863695	2960	2960	2960	2960	0
125	20240327	163900	166863695	2960	2960	2960	2960	0
126	20240327	163800	166863695	2960	2960	2960	2960	0
127	20240327	163700	166863695	2960	2960	2960	2960	0
128	20240327	163600	166863695	2960	2960	2960	2960	0
129	20240327	163500	166863695	2960	2960	2960	2960	0
130	20240327	163400	166863695	2960	2960	2960	2960	0
131	20240327	163300	166863695	2960	2960	2960	2960	0
132	20240327	163200	166863695	2960	2960	2960	2960	0
133	20240327	163100	166863695	2960	2960	2960	2960	0
134	20240327	163000	166863695	2960	2960	2960	2960	0
135	20240327	162900	166863695	2960	2960	2960	2960	0
136	20240327	162800	166863695	2960	2960	2960	2960	0
137	20240327	162700	166863695	2960	2960	2960	2960	0
138	20240327	162600	166863695	2960	2960	2960	2960	0
139	20240327	162500	166863695	2960	2960	2960	2960	0
140	20240327	162400	166863695	2960	2960	2960	2960	0
141	20240327	162300	166863695	2960	2960	2960	2960	0
142	20240327	162200	166863695	2960	2960	2960	2960	0
143	20240327	162100	166863695	2960	2960	2960	2960	0
144	20240327	162000	166863695	2960	2960	2960	2960	0
145	20240327	161900	166863695	2960	2960	2960	2960	0
146	20240327	161800	166863695	2960	2960	2960	2960	0
147	20240327	161700	166863695	2960	2960	2960	2960	0
148	20240327	161600	166863695	2960	2960	2960	2960	0
149	20240327	161500	166863695	2960	2960	2960	2960	0
150	20240327	161400	166863695	2960	2960	2960	2960	0
151	20240327	161300	166863695	2960	2960	2960	2960	0
152	20240327	161200	166863695	2960	2960	2960	2960	1265
153	20240327	161100	166863695	2960	2960	2960	2960	0
154	20240327	161000	166863695	2960	2960	2960	2960	0
155	20240327	160900	166863695	2960	2960	2960	2960	0
156	20240327	160800	166863695	2960	2960	2960	2960	0
157	20240327	160700	166863695	2960	2960	2960	2960	0
158	20240327	160600	166863695	2960	2960	2960	2960	0
159	20240327	160500	166863695	2960	2960	2960	2960	0
160	20240327	160400	166863695	2960	2960	2960	2960	0
161	20240327	160300	166863695	2960	2960	2960	2960	0
162	20240327	160200	166863695	2960	2960	2960	2960	0
163	20240327	160100	166863695	2960	2960	2960	2960	0
164	20240327	160000	166863695	2960	2960	2960	2960	0
165	20240327	155900	166863695	2960	2960	2960	2960	0
166	20240327	155800	166863695	2960	2960	2960	2960	0
167	20240327	155700	166863695	2960	2960	2960	2960	0
168	20240327	155600	166863695	2960	2960	2960	2960	0
169	20240327	155500	166863695	2960	2960	2960	2960	0
170	20240327	155400	166863695	2960	2960	2960	2960	0
171	20240327	155300	166863695	2960	2960	2960	2960	0
172	20240327	155200	166863695	2960	2960	2960	2960	0
173	20240327	155100	166863695	2960	2960	2960	2960	0
174	20240327	155000	166863695	2960	2960	2960	2960	0
175	20240327	154900	166863695	2960	2960	2960	2960	0
176	20240327	154800	166863695	2960	2960	2960	2960	0
177	20240327	154700	166863695	2960	2960	2960	2960	0
178	20240327	154600	166863695	2960	2960	2960	2960	0
179	20240327	154500	166863695	2960	2960	2960	2960	0
180	20240327	154400	166863695	2960	2960	2960	2960	0
181	20240327	154300	166863695	2960	2960	2960	2960	0
182	20240327	154200	166863695	2960	2960	2960	2960	1265
183	20240327	154100	166863695	2960	2960	2960	2960	0
184	20240327	154000	166863695	2960	2960	2960	2960	0
185	20240327	153900	166863695	2960	2960	2960	2960	0
186	20240327	153800	166863695	2960	2960	2960	2960	0
187	20240327	153700	166863695	2960	2960	2960	2960	0
188	20240327	153600	166863695	2960	2960	2960	2960	0
189	20240327	153500	166863695	2960	2960	2960	2960	0
190	20240327	153400	166863695	2960	2960	2960	2960	0
191	20240327	153300	166863695	2960	2960	2960	2960	0
192	20240327	153200	166863695	2960	2960	2960	2960	0
193	20240327	153100	166863695	2960	2960	2960	2960	0
194	20240327	153000	166863695	2960	2960	2960	2960	1265
195	20240327	152900	163119295	2965	2965	2965	2965	0
196	20240327	152800	163119295	2965	2965	2965	2965	0
197	20240327	152700	163119295	2965	2965	2965	2965	0
198	20240327	152600	163119295	2965	2965	2965	2965	0
199	20240327	152500	163119295	2965	2965	2965	2965	0
200	20240327	152400	163119295	2965	2965	2965	2965	0
201	20240327	152300	163119295	2965	2965	2965	2965	0
202	20240327	152200	163119295	2965	2965	2965	2965	0
203	20240327	152100	163119295	2965	2965	2965	2965	0
204	20240327	152000	163119295	2965	2965	2965	2965	0
205	20240327	151900	163119295	2965	2965	2965	2965	0
206	20240327	151800	163119295	2965	2965	2965	2965	0
207	20240327	151700	163119295	2965	2965	2965	2965	0
208	20240327	151600	163119295	2965	2965	2965	2965	0
209	20240327	151500	163119295	2965	2965	2965	2965	0
210	20240327	151400	163119295	2965	2965	2965	2965	0
211	20240327	151300	163119295	2965	2965	2965	2965	0
212	20240327	151200	163119295	2965	2965	2965	2965	0
213	20240327	151100	163119295	2965	2955	2965	2955	131
214	20240327	151000	162731535	2945	2945	2945	2945	11
215	20240327	150900	162699140	2945	2945	2945	2945	0
216	20240327	150800	162699140	2945	2955	2955	2945	9400
217	20240327	150700	134939300	2965	2965	2965	2965	50
218	20240327	150600	134791050	2965	2965	2965	2965	0
219	20240327	150500	134791050	2965	2965	2965	2965	300
220	20240327	150400	133901550	2965	2960	2965	2955	2283
221	20240327	150300	127135185	2955	2955	2955	2955	0
222	20240327	150200	127135185	2955	2955	2955	2955	0
223	20240327	150100	127135185	2955	2955	2955	2955	0
224	20240327	150000	127135185	2955	2955	2955	2955	0
225	20240327	145900	127135185	2955	2955	2955	2955	317
226	20240327	145800	126198450	2955	2955	2955	2955	1
227	20240327	145700	126195495	2965	2965	2965	2965	0
228	20240327	145600	126195495	2965	2960	2965	2960	118
229	20240327	145500	125845875	2965	2965	2965	2965	0
230	20240327	145400	125845875	2965	2965	2965	2965	0
231	20240327	145300	125845875	2965	2965	2965	2965	200
232	20240327	145200	125252875	2965	2965	2965	2965	0
233	20240327	145100	125252875	2965	2960	2965	2955	866
234	20240327	145000	122692375	2970	2970	2970	2970	0
235	20240327	144900	122692375	2970	2970	2970	2970	0
236	20240327	144800	122692375	2970	2970	2970	2970	0
237	20240327	144700	122692375	2970	2970	2970	2970	0
238	20240327	144600	122692375	2970	2970	2970	2970	0
239	20240327	144500	122692375	2970	2970	2970	2970	1
240	20240327	144400	122689405	2970	2965	2970	2965	358
241	20240327	144300	121626665	2965	2965	2965	2965	0
242	20240327	144200	121626665	2965	2965	2965	2965	350
243	20240327	144100	120588915	2965	2965	2965	2965	1
244	20240327	144000	120585950	2965	2965	2965	2965	0
245	20240327	143900	120585950	2965	2965	2965	2965	0
246	20240327	143800	120585950	2965	2965	2965	2965	0
247	20240327	143700	120585950	2965	2965	2965	2965	0
248	20240327	143600	120585950	2965	2965	2965	2965	0
249	20240327	143500	120585950	2965	2965	2965	2965	146
250	20240327	143400	120153060	2960	2960	2960	2960	0
251	20240327	143300	120153060	2960	2960	2960	2960	1
252	20240327	143200	120150100	2960	2960	2960	2960	0
253	20240327	143100	120150100	2960	2960	2960	2960	200
254	20240327	143000	119558100	2960	2960	2960	2960	0
255	20240327	142900	119558100	2960	2960	2960	2960	0
256	20240327	142800	119558100	2960	2960	2960	2960	0
257	20240327	142700	119558100	2960	2960	2960	2960	0
258	20240327	142600	119558100	2960	2960	2960	2960	0
259	20240327	142500	119558100	2960	2960	2960	2960	0
260	20240327	142400	119558100	2960	2960	2960	2960	210
261	20240327	142300	118936500	2960	2960	2960	2960	0
262	20240327	142200	118936500	2960	2960	2960	2960	0
263	20240327	142100	118936500	2960	2960	2960	2960	10
264	20240327	142000	118906900	2960	2960	2960	2960	0
265	20240327	141900	118906900	2960	2960	2960	2960	0
266	20240327	141800	118906900	2960	2960	2960	2960	0
267	20240327	141700	118906900	2960	2960	2960	2960	0
268	20240327	141600	118906900	2960	2960	2960	2960	0
269	20240327	141500	118906900	2960	2960	2960	2960	0
270	20240327	141400	118906900	2960	2960	2960	2960	0
271	20240327	141300	118906900	2960	2960	2960	2960	230
272	20240327	141200	118226100	2960	2960	2960	2960	0
273	20240327	141100	118226100	2960	2960	2960	2960	0
274	20240327	141000	118226100	2960	2960	2960	2960	0
275	20240327	140900	118226100	2960	2960	2960	2960	0
276	20240327	140800	118226100	2960	2960	2960	2960	0
277	20240327	140700	118226100	2960	2960	2960	2960	0
278	20240327	140600	118226100	2960	2960	2960	2960	0
279	20240327	140500	118226100	2960	2960	2960	2960	0
280	20240327	140400	118226100	2960	2960	2960	2960	0
281	20240327	140300	118226100	2960	2960	2960	2960	0
282	20240327	140200	118226100	2960	2960	2960	2960	0
283	20240327	140100	118226100	2960	2960	2960	2960	0
284	20240327	140000	118226100	2960	2960	2960	2960	0
285	20240327	135900	118226100	2960	2960	2960	2960	29
286	20240327	135800	118140260	2965	2965	2965	2965	0
287	20240327	135700	118140260	2965	2965	2965	2965	0
288	20240327	135600	118140260	2965	2965	2965	2965	1
289	20240327	135500	118137295	2955	2955	2955	2955	0
290	20240327	135400	118137295	2955	2955	2955	2955	0
291	20240327	135300	118137295	2955	2955	2955	2955	0
292	20240327	135200	118137295	2955	2955	2955	2955	0
293	20240327	135100	118137295	2955	2955	2955	2955	0
294	20240327	135000	118137295	2955	2955	2955	2955	0
295	20240327	134900	118137295	2955	2955	2955	2955	0
296	20240327	134800	118137295	2955	2955	2955	2955	0
297	20240327	134700	118137295	2955	2955	2955	2955	0
298	20240327	134600	118137295	2955	2955	2955	2955	0
299	20240327	134500	118137295	2955	2955	2955	2955	0
300	20240327	134400	118137295	2955	2955	2955	2955	0
301	20240327	134300	118137295	2955	2955	2955	2955	0
302	20240327	134200	118137295	2955	2955	2955	2955	0
303	20240327	134100	118137295	2955	2955	2955	2955	0
304	20240327	134000	118137295	2955	2955	2955	2955	0
305	20240327	133900	118137295	2955	2955	2955	2955	227
306	20240327	133800	117466510	2955	2955	2955	2955	390
307	20240327	133700	116314060	2960	2960	2960	2960	33
308	20240327	133600	116216380	2965	2965	2965	2965	0
309	20240327	133500	116216380	2965	2965	2965	2965	0
310	20240327	133400	116216380	2965	2965	2965	2965	0
311	20240327	133300	116216380	2965	2965	2965	2965	0
312	20240327	133200	116216380	2965	2965	2965	2965	0
313	20240327	133100	116216380	2965	2965	2965	2965	0
314	20240327	133000	116216380	2965	2965	2965	2965	0
315	20240327	132900	116216380	2965	2965	2965	2965	6
316	20240327	132800	116198590	2970	2970	2970	2970	0
317	20240327	132700	116198590	2970	2970	2970	2970	0
318	20240327	132600	116198590	2970	2970	2970	2970	0
319	20240327	132500	116198590	2970	2970	2970	2970	0
320	20240327	132400	116198590	2970	2970	2970	2970	0
321	20240327	132300	116198590	2970	2965	2970	2965	5
322	20240327	132200	116183760	2960	2960	2960	2960	0
323	20240327	132100	116183760	2960	2960	2960	2960	1
324	20240327	132000	116180800	2950	2950	2950	2950	4
325	20240327	131900	116169000	2955	2955	2955	2955	0
326	20240327	131800	116169000	2955	2955	2955	2955	87
327	20240327	131700	115911915	2970	2970	2970	2970	0
328	20240327	131600	115911915	2970	2970	2970	2970	0
329	20240327	131500	115911915	2970	2970	2970	2970	1
330	20240327	131400	115908945	2955	2955	2955	2955	0
331	20240327	131300	115908945	2955	2955	2955	2955	0
332	20240327	131200	115908945	2955	2955	2955	2955	0
333	20240327	131100	115908945	2955	2955	2955	2955	3
334	20240327	131000	115900080	2970	2970	2970	2970	0
335	20240327	130900	115900080	2970	2970	2970	2970	0
336	20240327	130800	115900080	2970	2970	2970	2970	0
337	20240327	130700	115900080	2970	2970	2970	2970	0
338	20240327	130600	115900080	2970	2970	2970	2970	40
339	20240327	130500	115781280	2970	2970	2970	2970	0
340	20240327	130400	115781280	2970	2970	2970	2970	0
341	20240327	130300	115781280	2970	2970	2970	2970	1
342	20240327	130200	115778310	2955	2955	2955	2955	0
343	20240327	130100	115778310	2955	2955	2955	2955	0
344	20240327	130000	115778310	2955	2955	2955	2955	0
345	20240327	125900	115778310	2955	2955	2955	2955	0
346	20240327	125800	115778310	2955	2955	2955	2955	0
347	20240327	125700	115778310	2955	2960	2960	2955	448
348	20240327	125600	114454180	2970	2970	2970	2970	0
349	20240327	125500	114454180	2970	2970	2970	2970	0
350	20240327	125400	114454180	2970	2970	2970	2970	0
351	20240327	125300	114454180	2970	2970	2970	2970	200
352	20240327	125200	113860180	2970	2970	2970	2970	0
353	20240327	125100	113860180	2970	2970	2970	2970	0
354	20240327	125000	113860180	2970	2965	2970	2965	151
355	20240327	124900	113412460	2960	2960	2960	2960	0
356	20240327	124800	113412460	2960	2965	2965	2960	102
357	20240327	124700	113110035	2960	2960	2960	2960	0
358	20240327	124600	113110035	2960	2960	2960	2960	0
359	20240327	124500	113110035	2960	2960	2960	2960	0
360	20240327	124400	113110035	2960	2960	2960	2960	0
361	20240327	124300	113110035	2960	2960	2960	2960	5
362	20240327	124200	113095235	2960	2960	2960	2960	24
363	20240327	124100	113024195	2965	2965	2965	2965	0
364	20240327	124000	113024195	2965	2965	2965	2965	0
365	20240327	123900	113024195	2965	2965	2965	2965	0
366	20240327	123800	113024195	2965	2965	2965	2965	0
367	20240327	123700	113024195	2965	2965	2965	2965	100
368	20240327	123600	112727695	2965	2965	2965	2965	0
369	20240327	123500	112727695	2965	2965	2965	2965	4
370	20240327	123400	112715835	2965	2965	2965	2965	0
371	20240327	123300	112715835	2965	2965	2965	2965	0
372	20240327	123200	112715835	2965	2965	2965	2965	0
373	20240327	123100	112715835	2965	2965	2965	2965	0
374	20240327	123000	112715835	2965	2965	2965	2965	0
375	20240327	122900	112715835	2965	2965	2965	2965	0
376	20240327	122800	112715835	2965	2965	2965	2965	0
377	20240327	122700	112715835	2965	2965	2965	2965	0
378	20240327	122600	112715835	2965	2965	2965	2965	0
379	20240327	122500	112715835	2965	2965	2965	2965	337
380	20240327	122400	111716630	2965	2965	2965	2965	0
381	20240327	122300	111716630	2965	2965	2965	2965	0
382	20240327	122200	111716630	2965	2965	2965	2965	1
383	20240327	122100	111713665	2965	2965	2965	2965	0
384	20240327	122000	111713665	2965	2965	2965	2965	0
385	20240327	121900	111713665	2965	2965	2965	2965	0
386	20240327	121800	111713665	2965	2965	2965	2965	2
387	20240327	121700	111707735	2965	2965	2965	2965	0
388	20240327	121600	111707735	2965	2965	2965	2965	0
389	20240327	121500	111707735	2965	2965	2965	2965	390
390	20240327	121400	110551385	2965	2965	2965	2965	1
391	20240327	121300	110548420	2960	2960	2960	2960	100
392	20240327	121200	110252420	2945	2945	2945	2945	0
393	20240327	121100	110252420	2945	2945	2945	2945	0
394	20240327	121000	110252420	2945	2945	2945	2945	0
395	20240327	120900	110252420	2945	2950	2950	2945	800
396	20240327	120800	107894420	2950	2950	2950	2950	1561
397	20240327	120700	103289470	2950	2950	2950	2950	0
398	20240327	120600	103289470	2950	2950	2950	2950	0
399	20240327	120500	103289470	2950	2950	2950	2950	0
400	20240327	120400	103289470	2950	2950	2950	2950	0
401	20240327	120300	103289470	2950	2950	2950	2950	600
402	20240327	120200	101519470	2950	2955	2955	2950	500
403	20240327	120100	100043435	2955	2955	2955	2955	0
404	20240327	120000	100043435	2955	2955	2955	2955	2
405	20240327	115900	100037525	2960	2960	2960	2960	0
406	20240327	115800	100037525	2960	2960	2960	2960	4
407	20240327	115700	100025685	2955	2955	2955	2955	0
408	20240327	115600	100025685	2955	2955	2955	2955	4101
409	20240327	115500	87907230	2960	2960	2960	2960	0
410	20240327	115400	87907230	2960	2960	2960	2960	0
411	20240327	115300	87907230	2960	2960	2960	2960	0
412	20240327	115200	87907230	2960	2960	2960	2960	0
413	20240327	115100	87907230	2960	2960	2960	2960	0
414	20240327	115000	87907230	2960	2960	2960	2960	0
415	20240327	114900	87907230	2960	2960	2960	2960	0
416	20240327	114800	87907230	2960	2960	2960	2960	0
417	20240327	114700	87907230	2960	2960	2960	2960	8
418	20240327	114600	87883550	2955	2955	2955	2955	0
419	20240327	114500	87883550	2955	2955	2955	2955	0
420	20240327	114400	87883550	2955	2955	2955	2955	0
421	20240327	114300	87883550	2955	2955	2955	2955	0
422	20240327	114200	87883550	2955	2960	2960	2955	130
423	20240327	114100	87499355	2965	2965	2965	2965	1
424	20240327	114000	87496390	2960	2960	2960	2960	0
425	20240327	113900	87496390	2960	2960	2960	2960	0
426	20240327	113800	87496390	2960	2960	2960	2960	0
427	20240327	113700	87496390	2960	2960	2960	2960	105
428	20240327	113600	87185590	2960	2960	2960	2960	0
429	20240327	113500	87185590	2960	2960	2960	2960	0
430	20240327	113400	87185590	2960	2960	2960	2960	1
431	20240327	113300	87182630	2965	2965	2965	2965	100
432	20240327	113200	86886130	2965	2965	2965	2965	0
433	20240327	113100	86886130	2965	2965	2965	2965	390
434	20240327	113000	85729780	2965	2965	2965	2965	25
435	20240327	112900	85655655	2950	2950	2950	2950	0
436	20240327	112800	85655655	2950	2955	2955	2950	11698
437	20240327	112700	51130205	2960	2965	2965	2960	3135
438	20240327	112600	41834980	2960	2960	2960	2960	2514
439	20240327	112500	34393540	2960	2955	2960	2955	260
440	20240327	112400	33624330	2950	2950	2950	2950	0
441	20240327	112300	33624330	2950	2950	2950	2950	0
442	20240327	112200	33624330	2950	2950	2950	2950	0
443	20240327	112100	33624330	2950	2950	2950	2950	0
444	20240327	112000	33624330	2950	2950	2950	2950	0
445	20240327	111900	33624330	2950	2950	2950	2950	0
446	20240327	111800	33624330	2950	2950	2950	2950	0
447	20240327	111700	33624330	2950	2950	2950	2950	0
448	20240327	111600	33624330	2950	2950	2950	2950	60
449	20240327	111500	33447330	2950	2950	2950	2950	170
450	20240327	111400	32945830	2950	2950	2950	2950	200
451	20240327	111300	32355830	2955	2955	2955	2955	10
452	20240327	111200	32326280	2955	2955	2955	2955	0
453	20240327	111100	32326280	2955	2955	2955	2955	0
454	20240327	111000	32326280	2955	2955	2955	2955	0
455	20240327	110900	32326280	2955	2955	2955	2955	20
456	20240327	110800	32267180	2955	2955	2955	2955	5
457	20240327	110700	32252405	2955	2955	2955	2955	10
458	20240327	110600	32222855	2955	2955	2955	2955	0
459	20240327	110500	32222855	2955	2955	2955	2955	0
460	20240327	110400	32222855	2955	2955	2955	2955	0
461	20240327	110300	32222855	2955	2955	2955	2955	0
462	20240327	110200	32222855	2955	2955	2955	2955	0
463	20240327	110100	32222855	2955	2955	2955	2955	0
464	20240327	110000	32222855	2955	2955	2955	2955	13
465	20240327	105900	32184440	2950	2950	2950	2950	0
466	20240327	105800	32184440	2950	2955	2955	2950	28
467	20240327	105700	32101810	2955	2955	2955	2955	4
468	20240327	105600	32089990	2950	2950	2950	2950	0
469	20240327	105500	32089990	2950	2950	2950	2950	0
470	20240327	105400	32089990	2950	2950	2950	2950	0
471	20240327	105300	32089990	2950	2950	2950	2950	0
472	20240327	105200	32089990	2950	2950	2950	2950	0
473	20240327	105100	32089990	2950	2950	2950	2950	0
474	20240327	105000	32089990	2950	2950	2950	2950	0
475	20240327	104900	32089990	2950	2950	2950	2950	0
476	20240327	104800	32089990	2950	2960	2960	2950	80
477	20240327	104700	31853590	2955	2955	2955	2955	0
478	20240327	104600	31853590	2955	2955	2955	2955	177
479	20240327	104500	31330555	2955	2955	2955	2955	0
480	20240327	104400	31330555	2955	2955	2955	2955	0
481	20240327	104300	31330555	2955	2955	2955	2955	0
482	20240327	104200	31330555	2955	2955	2955	2955	112
483	20240327	104100	30999595	2955	2955	2955	2955	0
484	20240327	104000	30999595	2955	2955	2955	2955	170
485	20240327	103900	30497245	2955	2955	2955	2955	30
486	20240327	103800	30408595	2955	2955	2955	2955	0
487	20240327	103700	30408595	2955	2955	2955	2955	0
488	20240327	103600	30408595	2955	2955	2955	2955	63
489	20240327	103500	30222430	2955	2955	2955	2955	0
490	20240327	103400	30222430	2955	2955	2955	2955	0
491	20240327	103300	30222430	2955	2955	2955	2955	0
492	20240327	103200	30222430	2955	2955	2955	2955	260
493	20240327	103100	29454130	2950	2950	2950	2950	0
494	20240327	103000	29454130	2950	2950	2950	2950	0
495	20240327	102900	29454130	2950	2950	2950	2950	0
496	20240327	102800	29454130	2950	2950	2950	2950	0
497	20240327	102700	29454130	2950	2950	2950	2950	0
498	20240327	102600	29454130	2950	2950	2950	2950	0
499	20240327	102500	29454130	2950	2955	2955	2950	231
500	20240327	102400	28772640	2960	2960	2960	2960	2
501	20240327	102300	28766720	2950	2950	2950	2950	0
502	20240327	102200	28766720	2950	2950	2950	2950	0
503	20240327	102100	28766720	2950	2950	2950	2950	0
504	20240327	102000	28766720	2950	2950	2950	2950	0
505	20240327	101900	28766720	2950	2950	2950	2950	0
506	20240327	101800	28766720	2950	2950	2950	2950	0
507	20240327	101700	28766720	2950	2950	2950	2950	0
508	20240327	101600	28766720	2950	2950	2950	2950	0
509	20240327	101500	28766720	2950	2955	2960	2950	1031
510	20240327	101400	25725010	2950	2950	2950	2950	1770
511	20240327	101300	20503510	2955	2955	2955	2955	0
512	20240327	101200	20503510	2955	2955	2955	2955	20
513	20240327	101100	20444410	2955	2955	2955	2955	0
514	20240327	101000	20444410	2955	2955	2955	2955	0
515	20240327	100900	20444410	2955	2955	2955	2955	0
516	20240327	100800	20444410	2955	2955	2955	2955	0
517	20240327	100700	20444410	2955	2955	2955	2955	468
518	20240327	100600	19061470	2955	2955	2955	2955	1
519	20240327	100500	19058515	2955	2955	2955	2955	400
520	20240327	100400	17876515	2955	2955	2955	2955	67
521	20240327	100300	17678530	2960	2960	2960	2960	0
522	20240327	100200	17678530	2960	2960	2960	2960	0
523	20240327	100100	17678530	2960	2960	2960	2960	1
524	20240327	100000	17675570	2960	2955	2960	2955	501
525	20240327	095900	16195110	2955	2955	2955	2955	0
526	20240327	095800	16195110	2955	2955	2955	2955	300
527	20240327	095700	15308610	2960	2960	2960	2960	0
528	20240327	095600	15308610	2960	2960	2960	2960	5
529	20240327	095500	15293810	2960	2960	2960	2960	0
530	20240327	095400	15293810	2960	2960	2960	2960	0
531	20240327	095300	15293810	2960	2960	2960	2960	0
532	20240327	095200	15293810	2960	2960	2960	2960	6
533	20240327	095100	15276050	2960	2960	2960	2960	3
534	20240327	095000	15267170	2960	2960	2960	2960	11
535	20240327	094900	15234610	2960	2960	2960	2960	0
536	20240327	094800	15234610	2960	2960	2960	2960	0
537	20240327	094700	15234610	2960	2960	2960	2960	1
538	20240327	094600	15231650	2955	2960	2960	2955	295
539	20240327	094500	14359910	2960	2960	2960	2960	2
540	20240327	094400	14353990	2960	2960	2960	2960	0
541	20240327	094300	14353990	2960	2960	2960	2960	0
542	20240327	094200	14353990	2960	2960	2960	2960	51
543	20240327	094100	14203030	2960	2960	2960	2960	0
544	20240327	094000	14203030	2960	2960	2960	2960	0
545	20240327	093900	14203030	2960	2960	2960	2960	0
546	20240327	093800	14203030	2960	2960	2960	2960	2
547	20240327	093700	14197110	2960	2960	2960	2960	0
548	20240327	093600	14197110	2960	2960	2960	2960	0
549	20240327	093500	14197110	2960	2960	2960	2960	2
550	20240327	093400	14191190	2955	2960	2960	2955	600
551	20240327	093300	12415690	2960	2960	2960	2960	0
552	20240327	093200	12415690	2960	2960	2960	2960	0
553	20240327	093100	12415690	2960	2960	2960	2960	100
554	20240327	093000	12119690	2960	2960	2960	2960	0
555	20240327	092900	12119690	2960	2960	2960	2960	0
556	20240327	092800	12119690	2960	2960	2960	2960	80
557	20240327	092700	11882890	2960	2960	2960	2960	0
558	20240327	092600	11882890	2960	2960	2960	2960	0
559	20240327	092500	11882890	2960	2960	2960	2960	0
560	20240327	092400	11882890	2960	2960	2960	2960	0
561	20240327	092300	11882890	2960	2960	2960	2960	0
562	20240327	092200	11882890	2960	2960	2960	2960	0
563	20240327	092100	11882890	2960	2960	2960	2960	352
564	20240327	092000	10840970	2960	2960	2960	2960	0
565	20240327	091900	10840970	2960	2960	2960	2960	0
566	20240327	091800	10840970	2960	2960	2960	2960	0
567	20240327	091700	10840970	2960	2960	2960	2960	0
568	20240327	091600	10840970	2960	2960	2960	2960	0
569	20240327	091500	10840970	2960	2960	2960	2960	0
570	20240327	091400	10840970	2960	2960	2960	2960	500
571	20240327	091300	9360970	2970	2970	2970	2970	0
572	20240327	091200	9360970	2970	2970	2970	2970	0
573	20240327	091100	9360970	2970	2970	2970	2970	0
574	20240327	091000	9360970	2970	2970	2970	2970	0
575	20240327	090900	9360970	2970	2970	2970	2970	0
576	20240327	090800	9360970	2970	2970	2970	2970	0
577	20240327	090700	9360970	2970	2970	2970	2970	0
578	20240327	090600	9360970	2970	2970	2970	2970	2
579	20240327	090500	9355030	2955	2955	2955	2950	1684
580	20240327	090400	4379310	2955	2955	2955	2955	118
581	20240327	090300	4030620	2955	2955	2955	2955	512
582	20240327	090200	2517660	2955	2955	2955	2955	0
583	20240327	090100	2517660	2955	2955	2955	2955	0
584	20240327	090000	2517660	2955	2955	2955	2955	352