KissMeData/005360/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	184400	139056105	2950	2950	2950	2950	1244
3	20240321	184300	139056105	2950	2950	2950	2950	0
4	20240321	184200	139056105	2950	2950	2950	2950	0
5	20240321	184100	139056105	2950	2950	2950	2950	0
6	20240321	184000	139056105	2950	2950	2950	2950	0
7	20240321	183900	139056105	2950	2950	2950	2950	0
8	20240321	183800	139056105	2950	2950	2950	2950	0
9	20240321	183700	139056105	2950	2950	2950	2950	0
10	20240321	183600	139056105	2950	2950	2950	2950	0
11	20240321	183500	139056105	2950	2950	2950	2950	0
12	20240321	183400	139056105	2950	2950	2950	2950	0
13	20240321	183300	139056105	2950	2950	2950	2950	0
14	20240321	183200	139056105	2950	2950	2950	2950	0
15	20240321	183100	139056105	2950	2950	2950	2950	0
16	20240321	183000	139056105	2950	2950	2950	2950	0
17	20240321	182900	139056105	2950	2950	2950	2950	0
18	20240321	182800	139056105	2950	2950	2950	2950	0
19	20240321	182700	139056105	2950	2950	2950	2950	0
20	20240321	182600	139056105	2950	2950	2950	2950	0
21	20240321	182500	139056105	2950	2950	2950	2950	0
22	20240321	182400	139056105	2950	2950	2950	2950	0
23	20240321	182300	139056105	2950	2950	2950	2950	0
24	20240321	182200	139056105	2950	2950	2950	2950	0
25	20240321	182100	139056105	2950	2950	2950	2950	0
26	20240321	182000	139056105	2950	2950	2950	2950	0
27	20240321	181900	139056105	2950	2950	2950	2950	0
28	20240321	181800	139056105	2950	2950	2950	2950	0
29	20240321	181700	139056105	2950	2950	2950	2950	0
30	20240321	181600	139056105	2950	2950	2950	2950	0
31	20240321	181500	139056105	2950	2950	2950	2950	0
32	20240321	181400	139056105	2950	2950	2950	2950	1244
33	20240321	181300	139056105	2950	2950	2950	2950	0
34	20240321	181200	139056105	2950	2950	2950	2950	0
35	20240321	181100	139056105	2950	2950	2950	2950	0
36	20240321	181000	139056105	2950	2950	2950	2950	0
37	20240321	180900	139056105	2950	2950	2950	2950	0
38	20240321	180800	139056105	2950	2950	2950	2950	0
39	20240321	180700	139056105	2950	2950	2950	2950	0
40	20240321	180600	139056105	2950	2950	2950	2950	0
41	20240321	180500	139056105	2950	2950	2950	2950	0
42	20240321	180400	139056105	2950	2950	2950	2950	0
43	20240321	180300	139056105	2950	2950	2950	2950	0
44	20240321	180200	139056105	2950	2950	2950	2950	0
45	20240321	180100	139056105	2950	2950	2950	2950	0
46	20240321	180000	139056105	2950	2950	2950	2950	0
47	20240321	175900	139056105	2950	2950	2950	2950	0
48	20240321	175800	139056105	2950	2950	2950	2950	0
49	20240321	175700	139056105	2950	2950	2950	2950	0
50	20240321	175600	139056105	2950	2950	2950	2950	0
51	20240321	175500	139056105	2950	2950	2950	2950	0
52	20240321	175400	139056105	2950	2950	2950	2950	0
53	20240321	175300	139056105	2950	2950	2950	2950	0
54	20240321	175200	139056105	2950	2950	2950	2950	0
55	20240321	175100	139056105	2950	2950	2950	2950	0
56	20240321	175000	139056105	2950	2950	2950	2950	0
57	20240321	174900	139056105	2950	2950	2950	2950	0
58	20240321	174800	139056105	2950	2950	2950	2950	0
59	20240321	174700	139056105	2950	2950	2950	2950	0
60	20240321	174600	139056105	2950	2950	2950	2950	0
61	20240321	174500	139056105	2950	2950	2950	2950	0
62	20240321	174400	139056105	2950	2950	2950	2950	1244
63	20240321	174300	139056105	2950	2950	2950	2950	0
64	20240321	174200	139056105	2950	2950	2950	2950	0
65	20240321	174100	139056105	2950	2950	2950	2950	0
66	20240321	174000	139056105	2950	2950	2950	2950	0
67	20240321	173900	139056105	2950	2950	2950	2950	0
68	20240321	173800	139056105	2950	2950	2950	2950	0
69	20240321	173700	139056105	2950	2950	2950	2950	0
70	20240321	173600	139056105	2950	2950	2950	2950	0
71	20240321	173500	139056105	2950	2950	2950	2950	0
72	20240321	173400	139056105	2950	2950	2950	2950	0
73	20240321	173300	139056105	2950	2950	2950	2950	0
74	20240321	173200	139056105	2950	2950	2950	2950	0
75	20240321	173100	139056105	2950	2950	2950	2950	0
76	20240321	173000	139056105	2950	2950	2950	2950	0
77	20240321	172900	139056105	2950	2950	2950	2950	0
78	20240321	172800	139056105	2950	2950	2950	2950	0
79	20240321	172700	139056105	2950	2950	2950	2950	0
80	20240321	172600	139056105	2950	2950	2950	2950	0
81	20240321	172500	139056105	2950	2950	2950	2950	0
82	20240321	172400	139056105	2950	2950	2950	2950	0
83	20240321	172300	139056105	2950	2950	2950	2950	0
84	20240321	172200	139056105	2950	2950	2950	2950	0
85	20240321	172100	139056105	2950	2950	2950	2950	0
86	20240321	172000	139056105	2950	2950	2950	2950	0
87	20240321	171900	139056105	2950	2950	2950	2950	0
88	20240321	171800	139056105	2950	2950	2950	2950	0
89	20240321	171700	139056105	2950	2950	2950	2950	0
90	20240321	171600	139056105	2950	2950	2950	2950	0
91	20240321	171500	139056105	2950	2950	2950	2950	0
92	20240321	171400	139056105	2950	2950	2950	2950	1244
93	20240321	171300	139056105	2950	2950	2950	2950	0
94	20240321	171200	139056105	2950	2950	2950	2950	0
95	20240321	171100	139056105	2950	2950	2950	2950	0
96	20240321	171000	139056105	2950	2950	2950	2950	0
97	20240321	170900	139056105	2950	2950	2950	2950	0
98	20240321	170800	139056105	2950	2950	2950	2950	0
99	20240321	170700	139056105	2950	2950	2950	2950	0
100	20240321	170600	139056105	2950	2950	2950	2950	0
101	20240321	170500	139056105	2950	2950	2950	2950	0
102	20240321	170400	139056105	2950	2950	2950	2950	0
103	20240321	170300	139056105	2950	2950	2950	2950	0
104	20240321	170200	139056105	2950	2950	2950	2950	0
105	20240321	170100	139056105	2950	2950	2950	2950	0
106	20240321	170000	139056105	2950	2950	2950	2950	0
107	20240321	165900	139056105	2950	2950	2950	2950	0
108	20240321	165800	139056105	2950	2950	2950	2950	0
109	20240321	165700	139056105	2950	2950	2950	2950	0
110	20240321	165600	139056105	2950	2950	2950	2950	0
111	20240321	165500	139056105	2950	2950	2950	2950	0
112	20240321	165400	139056105	2950	2950	2950	2950	0
113	20240321	165300	139056105	2950	2950	2950	2950	0
114	20240321	165200	139056105	2950	2950	2950	2950	0
115	20240321	165100	139056105	2950	2950	2950	2950	0
116	20240321	165000	139056105	2950	2950	2950	2950	0
117	20240321	164900	139056105	2950	2950	2950	2950	0
118	20240321	164800	139056105	2950	2950	2950	2950	0
119	20240321	164700	139056105	2950	2950	2950	2950	0
120	20240321	164600	139056105	2950	2950	2950	2950	0
121	20240321	164500	139056105	2950	2950	2950	2950	0
122	20240321	164400	139056105	2950	2950	2950	2950	1244
123	20240321	164300	139056105	2950	2950	2950	2950	0
124	20240321	164200	139056105	2950	2950	2950	2950	0
125	20240321	164100	139056105	2950	2950	2950	2950	0
126	20240321	164000	139056105	2950	2950	2950	2950	0
127	20240321	163900	139056105	2950	2950	2950	2950	0
128	20240321	163800	139056105	2950	2950	2950	2950	0
129	20240321	163700	139056105	2950	2950	2950	2950	0
130	20240321	163600	139056105	2950	2950	2950	2950	0
131	20240321	163500	139056105	2950	2950	2950	2950	0
132	20240321	163400	139056105	2950	2950	2950	2950	0
133	20240321	163300	139056105	2950	2950	2950	2950	0
134	20240321	163200	139056105	2950	2950	2950	2950	0
135	20240321	163100	139056105	2950	2950	2950	2950	0
136	20240321	163000	139056105	2950	2950	2950	2950	0
137	20240321	162900	139056105	2950	2950	2950	2950	0
138	20240321	162800	139056105	2950	2950	2950	2950	0
139	20240321	162700	139056105	2950	2950	2950	2950	0
140	20240321	162600	139056105	2950	2950	2950	2950	0
141	20240321	162500	139056105	2950	2950	2950	2950	0
142	20240321	162400	139056105	2950	2950	2950	2950	0
143	20240321	162300	139056105	2950	2950	2950	2950	0
144	20240321	162200	139056105	2950	2950	2950	2950	0
145	20240321	162100	139056105	2950	2950	2950	2950	0
146	20240321	162000	139056105	2950	2950	2950	2950	0
147	20240321	161900	139056105	2950	2950	2950	2950	0
148	20240321	161800	139056105	2950	2950	2950	2950	0
149	20240321	161700	139056105	2950	2950	2950	2950	0
150	20240321	161600	139056105	2950	2950	2950	2950	0
151	20240321	161500	139056105	2950	2950	2950	2950	0
152	20240321	161400	139056105	2950	2950	2950	2950	1244
153	20240321	161300	139056105	2950	2950	2950	2950	0
154	20240321	161200	139056105	2950	2950	2950	2950	0
155	20240321	161100	139056105	2950	2950	2950	2950	0
156	20240321	161000	139056105	2950	2950	2950	2950	0
157	20240321	160900	139056105	2950	2950	2950	2950	0
158	20240321	160800	139056105	2950	2950	2950	2950	0
159	20240321	160700	139056105	2950	2950	2950	2950	0
160	20240321	160600	139056105	2950	2950	2950	2950	0
161	20240321	160500	139056105	2950	2950	2950	2950	0
162	20240321	160400	139056105	2950	2950	2950	2950	0
163	20240321	160300	139056105	2950	2950	2950	2950	0
164	20240321	160200	139056105	2950	2950	2950	2950	0
165	20240321	160100	139056105	2950	2950	2950	2950	0
166	20240321	160000	139056105	2950	2950	2950	2950	0
167	20240321	155900	139056105	2950	2950	2950	2950	0
168	20240321	155800	139056105	2950	2950	2950	2950	0
169	20240321	155700	139056105	2950	2950	2950	2950	0
170	20240321	155600	139056105	2950	2950	2950	2950	0
171	20240321	155500	139056105	2950	2950	2950	2950	0
172	20240321	155400	139056105	2950	2950	2950	2950	0
173	20240321	155300	139056105	2950	2950	2950	2950	0
174	20240321	155200	139056105	2950	2950	2950	2950	0
175	20240321	155100	139056105	2950	2950	2950	2950	0
176	20240321	155000	139056105	2950	2950	2950	2950	0
177	20240321	154900	139056105	2950	2950	2950	2950	0
178	20240321	154800	139056105	2950	2950	2950	2950	0
179	20240321	154700	139056105	2950	2950	2950	2950	0
180	20240321	154600	139056105	2950	2950	2950	2950	0
181	20240321	154500	139056105	2950	2950	2950	2950	0
182	20240321	154400	139056105	2950	2950	2950	2950	1244
183	20240321	154300	139056105	2950	2950	2950	2950	0
184	20240321	154200	139056105	2950	2950	2950	2950	0
185	20240321	154100	139056105	2950	2950	2950	2950	0
186	20240321	154000	139056105	2950	2950	2950	2950	0
187	20240321	153900	139056105	2950	2950	2950	2950	0
188	20240321	153800	139056105	2950	2950	2950	2950	0
189	20240321	153700	139056105	2950	2950	2950	2950	0
190	20240321	153600	139056105	2950	2950	2950	2950	0
191	20240321	153500	139056105	2950	2950	2950	2950	0
192	20240321	153400	139056105	2950	2950	2950	2950	0
193	20240321	153300	139056105	2950	2950	2950	2950	0
194	20240321	153200	139056105	2950	2950	2950	2950	0
195	20240321	153100	139056105	2950	2950	2950	2950	0
196	20240321	153000	139056105	2950	2950	2950	2950	1244
197	20240321	152900	135386305	2950	2950	2950	2950	0
198	20240321	152800	135386305	2950	2950	2950	2950	0
199	20240321	152700	135386305	2950	2950	2950	2950	0
200	20240321	152600	135386305	2950	2950	2950	2950	0
201	20240321	152500	135386305	2950	2950	2950	2950	0
202	20240321	152400	135386305	2950	2950	2950	2950	0
203	20240321	152300	135386305	2950	2950	2950	2950	0
204	20240321	152200	135386305	2950	2950	2950	2950	0
205	20240321	152100	135386305	2950	2950	2950	2950	0
206	20240321	152000	135386305	2950	2950	2950	2950	0
207	20240321	151900	135386305	2950	2945	2950	2945	39
208	20240321	151800	135271445	2945	2945	2945	2945	500
209	20240321	151700	133798945	2945	2945	2945	2945	0
210	20240321	151600	133798945	2945	2945	2945	2945	39
211	20240321	151500	133684090	2945	2945	2945	2945	0
212	20240321	151400	133684090	2945	2945	2945	2945	986
213	20240321	151300	130780320	2940	2950	2950	2940	102
214	20240321	151200	130480005	2950	2950	2950	2950	0
215	20240321	151100	130480005	2950	2950	2950	2950	3
216	20240321	151000	130471155	2945	2945	2945	2945	1
217	20240321	150900	130468210	2950	2950	2950	2950	1
218	20240321	150800	130465260	2950	2950	2950	2950	3
219	20240321	150700	130456410	2950	2950	2950	2950	0
220	20240321	150600	130456410	2950	2950	2950	2950	0
221	20240321	150500	130456410	2950	2950	2950	2950	0
222	20240321	150400	130456410	2950	2950	2950	2950	0
223	20240321	150300	130456410	2950	2950	2950	2950	0
224	20240321	150200	130456410	2950	2950	2950	2950	0
225	20240321	150100	130456410	2950	2950	2950	2950	2
226	20240321	150000	130450510	2950	2950	2950	2950	0
227	20240321	145900	130450510	2950	2950	2950	2950	1
228	20240321	145800	130447560	2950	2950	2950	2950	0
229	20240321	145700	130447560	2950	2950	2950	2950	0
230	20240321	145600	130447560	2950	2950	2950	2950	59
231	20240321	145500	130273510	2950	2950	2950	2950	963
232	20240321	145400	127432660	2950	2950	2950	2950	0
233	20240321	145300	127432660	2950	2950	2950	2950	0
234	20240321	145200	127432660	2950	2950	2950	2950	0
235	20240321	145100	127432660	2950	2950	2950	2950	0
236	20240321	145000	127432660	2950	2950	2950	2950	0
237	20240321	144900	127432660	2950	2950	2950	2950	0
238	20240321	144800	127432660	2950	2950	2950	2950	0
239	20240321	144700	127432660	2950	2950	2950	2950	9
240	20240321	144600	127406110	2950	2950	2950	2950	0
241	20240321	144500	127406110	2950	2950	2950	2950	0
242	20240321	144400	127406110	2950	2950	2950	2950	0
243	20240321	144300	127406110	2950	2950	2950	2950	1
244	20240321	144200	127403160	2950	2950	2950	2950	0
245	20240321	144100	127403160	2950	2950	2950	2950	0
246	20240321	144000	127403160	2950	2950	2950	2950	1
247	20240321	143900	127400210	2945	2945	2945	2945	0
248	20240321	143800	127400210	2945	2945	2945	2945	100
249	20240321	143700	127105710	2945	2945	2945	2945	0
250	20240321	143600	127105710	2945	2945	2945	2945	0
251	20240321	143500	127105710	2945	2945	2945	2945	1
252	20240321	143400	127102765	2945	2940	2945	2940	793
253	20240321	143300	124771340	2945	2945	2945	2945	719
254	20240321	143200	122653885	2945	2945	2945	2945	10
255	20240321	143100	122624435	2950	2950	2950	2950	0
256	20240321	143000	122624435	2950	2950	2950	2950	0
257	20240321	142900	122624435	2950	2950	2950	2950	0
258	20240321	142800	122624435	2950	2950	2950	2950	0
259	20240321	142700	122624435	2950	2950	2950	2950	0
260	20240321	142600	122624435	2950	2950	2950	2950	62
261	20240321	142500	122441535	2950	2950	2950	2950	10
262	20240321	142400	122412035	2950	2945	2950	2945	51
263	20240321	142300	122261590	2950	2945	2950	2945	48
264	20240321	142200	122120080	2945	2945	2945	2945	10
265	20240321	142100	122090630	2945	2945	2945	2945	500
266	20240321	142000	120618130	2945	2945	2945	2945	0
267	20240321	141900	120618130	2945	2945	2945	2945	0
268	20240321	141800	120618130	2945	2945	2945	2945	0
269	20240321	141700	120618130	2945	2945	2945	2945	0
270	20240321	141600	120618130	2945	2945	2945	2945	20
271	20240321	141500	120559230	2945	2945	2945	2945	0
272	20240321	141400	120559230	2945	2945	2945	2945	0
273	20240321	141300	120559230	2945	2945	2945	2945	95
274	20240321	141200	120279455	2955	2955	2955	2955	0
275	20240321	141100	120279455	2955	2955	2955	2955	0
276	20240321	141000	120279455	2955	2955	2955	2955	130
277	20240321	140900	119895305	2955	2955	2955	2955	200
278	20240321	140800	119304305	2950	2950	2950	2950	30
279	20240321	140700	119215805	2950	2950	2950	2950	0
280	20240321	140600	119215805	2950	2950	2950	2950	0
281	20240321	140500	119215805	2950	2950	2950	2950	3
282	20240321	140400	119206955	2950	2945	2950	2945	180
283	20240321	140300	118676850	2945	2945	2945	2945	0
284	20240321	140200	118676850	2945	2945	2945	2945	0
285	20240321	140100	118676850	2945	2945	2945	2945	352
286	20240321	140000	117640210	2955	2955	2955	2955	0
287	20240321	135900	117640210	2955	2955	2955	2955	10
288	20240321	135800	117610660	2955	2950	2955	2950	600
289	20240321	135700	115839665	2950	2950	2950	2950	0
290	20240321	135600	115839665	2950	2950	2950	2950	100
291	20240321	135500	115544665	2950	2950	2950	2950	1
292	20240321	135400	115541715	2950	2950	2950	2950	0
293	20240321	135300	115541715	2950	2955	2955	2950	101
294	20240321	135200	115243265	2950	2950	2950	2950	51
295	20240321	135100	115092815	2950	2950	2950	2950	150
296	20240321	135000	114650315	2950	2950	2950	2950	344
297	20240321	134900	113635515	2945	2945	2945	2945	0
298	20240321	134800	113635515	2945	2945	2945	2945	0
299	20240321	134700	113635515	2945	2950	2950	2945	649
300	20240321	134600	111721160	2945	2945	2945	2945	0
301	20240321	134500	111721160	2945	2945	2945	2945	0
302	20240321	134400	111721160	2945	2945	2945	2945	0
303	20240321	134300	111721160	2945	2945	2945	2945	21
304	20240321	134200	111659315	2945	2950	2950	2945	55
305	20240321	134100	111497275	2950	2945	2950	2945	12
306	20240321	134000	111461905	2950	2945	2950	2945	3071
307	20240321	133900	102403960	2945	2945	2945	2945	10
308	20240321	133800	102374510	2945	2945	2945	2945	0
309	20240321	133700	102374510	2945	2945	2945	2945	10
310	20240321	133600	102345060	2945	2945	2945	2945	1
311	20240321	133500	102342115	2950	2950	2950	2950	0
312	20240321	133400	102342115	2950	2945	2950	2945	1511
313	20240321	133300	97885165	2950	2950	2950	2950	0
314	20240321	133200	97885165	2950	2950	2950	2950	0
315	20240321	133100	97885165	2950	2950	2950	2950	0
316	20240321	133000	97885165	2950	2950	2950	2950	0
317	20240321	132900	97885165	2950	2950	2950	2950	0
318	20240321	132800	97885165	2950	2950	2950	2950	0
319	20240321	132700	97885165	2950	2950	2950	2950	0
320	20240321	132600	97885165	2950	2950	2950	2950	56
321	20240321	132500	97719965	2940	2940	2940	2940	0
322	20240321	132400	97719965	2940	2940	2940	2940	0
323	20240321	132300	97719965	2940	2940	2940	2940	0
324	20240321	132200	97719965	2940	2950	2950	2940	60
325	20240321	132100	97543065	2940	2940	2940	2940	0
326	20240321	132000	97543065	2940	2940	2940	2940	80
327	20240321	131900	97307865	2940	2940	2940	2940	3
328	20240321	131800	97299045	2940	2940	2940	2940	0
329	20240321	131700	97299045	2940	2940	2940	2940	11
330	20240321	131600	97266705	2940	2940	2940	2940	0
331	20240321	131500	97266705	2940	2940	2940	2940	20
332	20240321	131400	97207905	2950	2950	2950	2950	0
333	20240321	131300	97207905	2950	2950	2950	2950	0
334	20240321	131200	97207905	2950	2950	2950	2950	0
335	20240321	131100	97207905	2950	2950	2950	2950	2
336	20240321	131000	97202005	2945	2945	2945	2945	10
337	20240321	130900	97172555	2945	2945	2945	2945	34
338	20240321	130800	97072425	2950	2950	2950	2950	10
339	20240321	130700	97042925	2945	2945	2945	2945	0
340	20240321	130600	97042925	2945	2945	2945	2945	832
341	20240321	130500	94592685	2945	2945	2945	2945	1
342	20240321	130400	94589740	2945	2945	2945	2945	2
343	20240321	130300	94583850	2945	2945	2945	2945	63
344	20240321	130200	94398315	2945	2940	2945	2940	1133
345	20240321	130100	91067245	2940	2940	2940	2940	6
346	20240321	130000	91049605	2940	2940	2940	2940	16
347	20240321	125900	91002565	2935	2935	2935	2935	0
348	20240321	125800	91002565	2935	2935	2935	2935	0
349	20240321	125700	91002565	2935	2935	2935	2935	0
350	20240321	125600	91002565	2935	2935	2935	2935	0
351	20240321	125500	91002565	2935	2935	2935	2935	0
352	20240321	125400	91002565	2935	2935	2935	2935	0
353	20240321	125300	91002565	2935	2935	2935	2935	10
354	20240321	125200	90973215	2935	2935	2935	2935	200
355	20240321	125100	90386215	2935	2935	2935	2935	0
356	20240321	125000	90386215	2935	2935	2935	2935	0
357	20240321	124900	90386215	2935	2935	2935	2935	0
358	20240321	124800	90386215	2935	2935	2935	2935	0
359	20240321	124700	90386215	2935	2935	2935	2935	0
360	20240321	124600	90386215	2935	2935	2935	2935	0
361	20240321	124500	90386215	2935	2935	2935	2935	0
362	20240321	124400	90386215	2935	2935	2935	2935	0
363	20240321	124300	90386215	2935	2935	2935	2935	0
364	20240321	124200	90386215	2935	2935	2935	2935	20
365	20240321	124100	90327515	2935	2935	2935	2935	10
366	20240321	124000	90298165	2935	2935	2935	2935	0
367	20240321	123900	90298165	2935	2935	2935	2935	0
368	20240321	123800	90298165	2935	2935	2935	2935	0
369	20240321	123700	90298165	2935	2935	2935	2935	2
370	20240321	123600	90292295	2935	2935	2935	2935	40
371	20240321	123500	90174895	2935	2935	2935	2935	0
372	20240321	123400	90174895	2935	2935	2935	2935	0
373	20240321	123300	90174895	2935	2935	2935	2935	0
374	20240321	123200	90174895	2935	2935	2935	2935	0
375	20240321	123100	90174895	2935	2935	2935	2935	0
376	20240321	123000	90174895	2935	2935	2935	2935	0
377	20240321	122900	90174895	2935	2935	2935	2935	0
378	20240321	122800	90174895	2935	2935	2935	2935	0
379	20240321	122700	90174895	2935	2935	2935	2935	0
380	20240321	122600	90174895	2935	2940	2940	2935	103
381	20240321	122500	89872565	2935	2935	2935	2935	20
382	20240321	122400	89813865	2940	2940	2940	2940	900
383	20240321	122300	87167865	2940	2940	2940	2940	1
384	20240321	122200	87164925	2940	2940	2940	2940	0
385	20240321	122100	87164925	2940	2940	2940	2940	0
386	20240321	122000	87164925	2940	2940	2940	2940	0
387	20240321	121900	87164925	2940	2940	2940	2940	0
388	20240321	121800	87164925	2940	2940	2940	2940	2
389	20240321	121700	87159045	2940	2940	2940	2940	0
390	20240321	121600	87159045	2940	2940	2940	2940	0
391	20240321	121500	87159045	2940	2940	2940	2940	0
392	20240321	121400	87159045	2940	2940	2940	2940	0
393	20240321	121300	87159045	2940	2940	2940	2940	0
394	20240321	121200	87159045	2940	2940	2940	2940	334
395	20240321	121100	86177085	2940	2945	2945	2940	20
396	20240321	121000	86118235	2945	2945	2945	2945	0
397	20240321	120900	86118235	2945	2945	2945	2945	1
398	20240321	120800	86115290	2940	2940	2940	2940	385
399	20240321	120700	84983390	2940	2940	2940	2940	352
400	20240321	120600	83948510	2940	2940	2940	2940	0
401	20240321	120500	83948510	2940	2940	2940	2940	0
402	20240321	120400	83948510	2940	2940	2940	2940	0
403	20240321	120300	83948510	2940	2940	2940	2940	0
404	20240321	120200	83948510	2940	2945	2945	2940	501
405	20240321	120100	82475565	2945	2945	2945	2945	0
406	20240321	120000	82475565	2945	2945	2945	2945	10
407	20240321	115900	82446115	2945	2945	2945	2945	0
408	20240321	115800	82446115	2945	2945	2945	2945	0
409	20240321	115700	82446115	2945	2945	2945	2945	0
410	20240321	115600	82446115	2945	2945	2945	2945	0
411	20240321	115500	82446115	2945	2945	2945	2945	204
412	20240321	115400	81845335	2945	2945	2945	2945	10
413	20240321	115300	81815885	2945	2945	2945	2945	100
414	20240321	115200	81521385	2945	2945	2945	2945	100
415	20240321	115100	81226885	2945	2945	2945	2945	387
416	20240321	115000	80087170	2940	2940	2940	2940	13
417	20240321	114900	80048950	2940	2940	2940	2940	0
418	20240321	114800	80048950	2940	2940	2940	2940	50
419	20240321	114700	79901950	2940	2935	2940	2935	889
420	20240321	114600	77290925	2940	2940	2940	2940	0
421	20240321	114500	77290925	2940	2940	2940	2940	0
422	20240321	114400	77290925	2940	2940	2940	2940	601
423	20240321	114300	75523985	2940	2940	2940	2940	400
424	20240321	114200	74347985	2940	2940	2940	2940	0
425	20240321	114100	74347985	2940	2940	2940	2940	0
426	20240321	114000	74347985	2940	2940	2940	2940	0
427	20240321	113900	74347985	2940	2940	2940	2940	0
428	20240321	113800	74347985	2940	2940	2940	2935	947
429	20240321	113700	71566040	2940	2940	2940	2940	0
430	20240321	113600	71566040	2940	2940	2940	2940	50
431	20240321	113500	71419040	2945	2945	2945	2945	0
432	20240321	113400	71419040	2945	2940	2945	2940	18
433	20240321	113300	71366095	2945	2945	2945	2945	26
434	20240321	113200	71289525	2945	2945	2945	2945	10
435	20240321	113100	71260075	2945	2945	2945	2945	0
436	20240321	113000	71260075	2945	2945	2945	2945	34
437	20240321	112900	71159945	2945	2945	2945	2945	0
438	20240321	112800	71159945	2945	2945	2945	2945	0
439	20240321	112700	71159945	2945	2945	2945	2945	0
440	20240321	112600	71159945	2945	2940	2945	2940	223
441	20240321	112500	70504275	2940	2940	2940	2940	0
442	20240321	112400	70504275	2940	2940	2940	2940	0
443	20240321	112300	70504275	2940	2940	2940	2940	0
444	20240321	112200	70504275	2940	2940	2940	2940	0
445	20240321	112100	70504275	2940	2940	2940	2940	0
446	20240321	112000	70504275	2940	2940	2940	2940	0
447	20240321	111900	70504275	2940	2940	2940	2940	1000
448	20240321	111800	67564275	2940	2940	2940	2940	66
449	20240321	111700	67370235	2940	2940	2940	2940	0
450	20240321	111600	67370235	2940	2940	2940	2940	0
451	20240321	111500	67370235	2940	2940	2940	2940	1400
452	20240321	111400	63254235	2935	2935	2935	2935	1
453	20240321	111300	63251300	2935	2935	2935	2935	49
454	20240321	111200	63107485	2935	2935	2935	2935	0
455	20240321	111100	63107485	2935	2935	2935	2935	1
456	20240321	111000	63104550	2935	2935	2935	2935	0
457	20240321	110900	63104550	2935	2935	2935	2935	0
458	20240321	110800	63104550	2935	2935	2935	2935	0
459	20240321	110700	63104550	2935	2935	2935	2935	0
460	20240321	110600	63104550	2935	2935	2935	2935	12
461	20240321	110500	63069330	2935	2935	2935	2935	88
462	20240321	110400	62811050	2935	2935	2935	2935	0
463	20240321	110300	62811050	2935	2935	2935	2935	65
464	20240321	110200	62620275	2935	2935	2935	2935	99
465	20240321	110100	62329710	2935	2935	2935	2935	136
466	20240321	110000	61930550	2935	2935	2935	2935	12
467	20240321	105900	61895330	2940	2935	2940	2935	988
468	20240321	105800	58991050	2930	2930	2930	2930	81
469	20240321	105700	58753720	2940	2940	2940	2940	96
470	20240321	105600	58471480	2940	2940	2940	2940	0
471	20240321	105500	58471480	2940	2940	2940	2940	500
472	20240321	105400	57001480	2940	2940	2940	2940	50
473	20240321	105300	56854480	2940	2940	2940	2940	100
474	20240321	105200	56560480	2940	2940	2940	2940	0
475	20240321	105100	56560480	2940	2940	2940	2940	0
476	20240321	105000	56560480	2940	2940	2940	2940	0
477	20240321	104900	56560480	2940	2940	2940	2940	12
478	20240321	104800	56525200	2940	2940	2940	2940	50
479	20240321	104700	56378200	2940	2940	2940	2940	50
480	20240321	104600	56231200	2940	2940	2940	2940	0
481	20240321	104500	56231200	2940	2940	2940	2940	0
482	20240321	104400	56231200	2940	2940	2940	2940	0
483	20240321	104300	56231200	2940	2940	2940	2940	680
484	20240321	104200	54232000	2940	2940	2940	2940	0
485	20240321	104100	54232000	2940	2940	2940	2940	10
486	20240321	104000	54202600	2940	2940	2940	2940	0
487	20240321	103900	54202600	2940	2940	2940	2940	50
488	20240321	103800	54055600	2940	2935	2940	2935	120
489	20240321	103700	53703350	2935	2935	2935	2935	10
490	20240321	103600	53674000	2930	2930	2930	2930	0
491	20240321	103500	53674000	2930	2930	2930	2930	0
492	20240321	103400	53674000	2930	2930	2930	2930	200
493	20240321	103300	53088000	2930	2930	2930	2930	466
494	20240321	103200	51722620	2930	2930	2930	2930	0
495	20240321	103100	51722620	2930	2930	2930	2930	102
496	20240321	103000	51423760	2930	2930	2930	2930	0
497	20240321	102900	51423760	2930	2930	2930	2930	0
498	20240321	102800	51423760	2930	2930	2930	2930	0
499	20240321	102700	51423760	2930	2930	2930	2930	50
500	20240321	102600	51277260	2930	2930	2930	2930	417
501	20240321	102500	50055450	2930	2930	2930	2930	0
502	20240321	102400	50055450	2930	2930	2930	2930	0
503	20240321	102300	50055450	2930	2930	2930	2930	0
504	20240321	102200	50055450	2930	2930	2930	2930	0
505	20240321	102100	50055450	2930	2930	2930	2930	7
506	20240321	102000	50034940	2930	2930	2930	2930	0
507	20240321	101900	50034940	2930	2930	2930	2930	0
508	20240321	101800	50034940	2930	2930	2930	2930	10
509	20240321	101700	50005640	2930	2930	2930	2930	0
510	20240321	101600	50005640	2930	2930	2930	2930	0
511	20240321	101500	50005640	2930	2935	2935	2930	510
512	20240321	101400	48509740	2940	2940	2940	2940	717
513	20240321	101300	46401760	2945	2945	2945	2945	0
514	20240321	101200	46401760	2945	2945	2945	2945	0
515	20240321	101100	46401760	2945	2945	2945	2945	0
516	20240321	101000	46401760	2945	2945	2945	2945	0
517	20240321	100900	46401760	2945	2945	2945	2945	0
518	20240321	100800	46401760	2945	2945	2945	2945	400
519	20240321	100700	45223760	2945	2945	2945	2945	0
520	20240321	100600	45223760	2945	2945	2945	2945	160
521	20240321	100500	44752560	2945	2945	2945	2945	0
522	20240321	100400	44752560	2945	2945	2945	2945	0
523	20240321	100300	44752560	2945	2945	2945	2945	0
524	20240321	100200	44752560	2945	2940	2945	2940	45
525	20240321	100100	44620255	2945	2945	2945	2945	1
526	20240321	100000	44617310	2945	2940	2945	2940	166
527	20240321	095900	44129260	2940	2940	2940	2940	0
528	20240321	095800	44129260	2940	2940	2940	2940	28
529	20240321	095700	44046940	2935	2935	2935	2935	3
530	20240321	095600	44038135	2940	2940	2940	2940	5
531	20240321	095500	44023435	2940	2940	2940	2940	0
532	20240321	095400	44023435	2940	2940	2940	2940	0
533	20240321	095300	44023435	2940	2940	2940	2940	10
534	20240321	095200	43994035	2940	2940	2940	2940	550
535	20240321	095100	42377035	2940	2940	2940	2940	0
536	20240321	095000	42377035	2940	2940	2940	2940	0
537	20240321	094900	42377035	2940	2940	2940	2940	2
538	20240321	094800	42371155	2935	2935	2935	2935	0
539	20240321	094700	42371155	2935	2935	2935	2935	0
540	20240321	094600	42371155	2935	2935	2935	2935	335
541	20240321	094500	41387930	2935	2935	2935	2935	2
542	20240321	094400	41382060	2940	2940	2940	2940	0
543	20240321	094300	41382060	2940	2940	2940	2940	3
544	20240321	094200	41373240	2940	2940	2940	2940	0
545	20240321	094100	41373240	2940	2940	2940	2940	1
546	20240321	094000	41370300	2940	2940	2940	2940	1
547	20240321	093900	41367360	2920	2925	2925	2920	353
548	20240321	093800	40335335	2925	2940	2940	2925	401
549	20240321	093700	39161760	2930	2930	2930	2930	1
550	20240321	093600	39158830	2940	2930	2940	2930	53
551	20240321	093500	39003500	2930	2930	2930	2930	10
552	20240321	093400	38974200	2930	2930	2930	2930	0
553	20240321	093300	38974200	2930	2930	2930	2930	359
554	20240321	093200	37922330	2930	2930	2930	2930	0
555	20240321	093100	37922330	2930	2930	2930	2930	396
556	20240321	093000	36762050	2930	2930	2930	2930	0
557	20240321	092900	36762050	2930	2930	2930	2930	0
558	20240321	092800	36762050	2930	2930	2930	2930	1
559	20240321	092700	36759120	2920	2920	2920	2920	0
560	20240321	092600	36759120	2920	2920	2920	2920	0
561	20240321	092500	36759120	2920	2920	2920	2920	500
562	20240321	092400	35299120	2940	2940	2940	2940	0
563	20240321	092300	35299120	2940	2930	2940	2930	844
564	20240321	092200	32821035	2920	2920	2920	2920	0
565	20240321	092100	32821035	2920	2940	2940	2910	1509
566	20240321	092000	28427065	2925	2925	2925	2925	0
567	20240321	091900	28427065	2925	2930	2930	2925	260
568	20240321	091800	27665915	2930	2930	2930	2930	0
569	20240321	091700	27665915	2930	2930	2930	2930	0
570	20240321	091600	27665915	2930	2930	2930	2930	0
571	20240321	091500	27665915	2930	2940	2940	2930	245
572	20240321	091400	26945840	2940	2940	2940	2940	3
573	20240321	091300	26937020	2925	2935	2935	2925	700
574	20240321	091200	24884330	2940	2940	2940	2940	1
575	20240321	091100	24881390	2945	2950	2950	2945	2
576	20240321	091000	24875495	2955	2940	2955	2930	1207
577	20240321	090900	21324445	2940	2940	2940	2935	287
578	20240321	090800	20480915	2940	2940	2940	2940	1020
579	20240321	090700	17482115	2940	2940	2940	2940	10
580	20240321	090600	17452715	2940	2940	2940	2940	30
581	20240321	090500	17364515	2940	2945	2960	2940	121
582	20240321	090400	17007115	2945	2925	2945	2925	4994
583	20240321	090300	2326690	2920	2920	2920	2920	0
584	20240321	090200	2326690	2920	2920	2920	2910	324
585	20240321	090100	1382250	2910	2910	2910	2910	8
586	20240321	090000	1358970	2910	2910	2910	2910	467