KissMeData/005360/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	184500	234575090	2705	2705	2705	2705	1314
3	20240424	184400	234575090	2705	2705	2705	2705	0
4	20240424	184300	234575090	2705	2705	2705	2705	0
5	20240424	184200	234575090	2705	2705	2705	2705	0
6	20240424	184100	234575090	2705	2705	2705	2705	0
7	20240424	184000	234575090	2705	2705	2705	2705	0
8	20240424	183900	234575090	2705	2705	2705	2705	0
9	20240424	183800	234575090	2705	2705	2705	2705	0
10	20240424	183700	234575090	2705	2705	2705	2705	0
11	20240424	183600	234575090	2705	2705	2705	2705	0
12	20240424	183500	234575090	2705	2705	2705	2705	0
13	20240424	183400	234575090	2705	2705	2705	2705	0
14	20240424	183300	234575090	2705	2705	2705	2705	0
15	20240424	183200	234575090	2705	2705	2705	2705	0
16	20240424	183100	234575090	2705	2705	2705	2705	0
17	20240424	183000	234575090	2705	2705	2705	2705	0
18	20240424	182900	234575090	2705	2705	2705	2705	0
19	20240424	182800	234575090	2705	2705	2705	2705	0
20	20240424	182700	234575090	2705	2705	2705	2705	0
21	20240424	182600	234575090	2705	2705	2705	2705	0
22	20240424	182500	234575090	2705	2705	2705	2705	0
23	20240424	182400	234575090	2705	2705	2705	2705	0
24	20240424	182300	234575090	2705	2705	2705	2705	0
25	20240424	182200	234575090	2705	2705	2705	2705	0
26	20240424	182100	234575090	2705	2705	2705	2705	0
27	20240424	182000	234575090	2705	2705	2705	2705	0
28	20240424	181900	234575090	2705	2705	2705	2705	0
29	20240424	181800	234575090	2705	2705	2705	2705	0
30	20240424	181700	234575090	2705	2705	2705	2705	0
31	20240424	181600	234575090	2705	2705	2705	2705	0
32	20240424	181500	234575090	2705	2705	2705	2705	1314
33	20240424	181400	234575090	2705	2705	2705	2705	0
34	20240424	181300	234575090	2705	2705	2705	2705	0
35	20240424	181200	234575090	2705	2705	2705	2705	0
36	20240424	181100	234575090	2705	2705	2705	2705	0
37	20240424	181000	234575090	2705	2705	2705	2705	0
38	20240424	180900	234575090	2705	2705	2705	2705	0
39	20240424	180800	234575090	2705	2705	2705	2705	0
40	20240424	180700	234575090	2705	2705	2705	2705	0
41	20240424	180600	234575090	2705	2705	2705	2705	0
42	20240424	180500	234575090	2705	2705	2705	2705	0
43	20240424	180400	234575090	2705	2705	2705	2705	0
44	20240424	180300	234575090	2705	2705	2705	2705	0
45	20240424	180200	234575090	2705	2705	2705	2705	0
46	20240424	180100	234575090	2705	2705	2705	2705	0
47	20240424	180000	234575090	2705	2705	2705	2705	0
48	20240424	175900	234575090	2705	2705	2705	2705	0
49	20240424	175800	234575090	2705	2705	2705	2705	0
50	20240424	175700	234575090	2705	2705	2705	2705	0
51	20240424	175600	234575090	2705	2705	2705	2705	0
52	20240424	175500	234575090	2705	2705	2705	2705	0
53	20240424	175400	234575090	2705	2705	2705	2705	0
54	20240424	175300	234575090	2705	2705	2705	2705	0
55	20240424	175200	234575090	2705	2705	2705	2705	0
56	20240424	175100	234575090	2705	2705	2705	2705	0
57	20240424	175000	234575090	2705	2705	2705	2705	0
58	20240424	174900	234575090	2705	2705	2705	2705	0
59	20240424	174800	234575090	2705	2705	2705	2705	0
60	20240424	174700	234575090	2705	2705	2705	2705	0
61	20240424	174600	234575090	2705	2705	2705	2705	0
62	20240424	174500	234575090	2705	2705	2705	2705	1314
63	20240424	174400	234575090	2705	2705	2705	2705	0
64	20240424	174300	234575090	2705	2705	2705	2705	0
65	20240424	174200	234575090	2705	2705	2705	2705	0
66	20240424	174100	234575090	2705	2705	2705	2705	0
67	20240424	174000	234575090	2705	2705	2705	2705	0
68	20240424	173900	234575090	2705	2705	2705	2705	0
69	20240424	173800	234575090	2705	2705	2705	2705	0
70	20240424	173700	234575090	2705	2705	2705	2705	0
71	20240424	173600	234575090	2705	2705	2705	2705	0
72	20240424	173500	234575090	2705	2705	2705	2705	0
73	20240424	173400	234575090	2705	2705	2705	2705	0
74	20240424	173300	234575090	2705	2705	2705	2705	0
75	20240424	173200	234575090	2705	2705	2705	2705	0
76	20240424	173100	234575090	2705	2705	2705	2705	0
77	20240424	173000	234575090	2705	2705	2705	2705	0
78	20240424	172900	234575090	2705	2705	2705	2705	0
79	20240424	172800	234575090	2705	2705	2705	2705	0
80	20240424	172700	234575090	2705	2705	2705	2705	0
81	20240424	172600	234575090	2705	2705	2705	2705	0
82	20240424	172500	234575090	2705	2705	2705	2705	0
83	20240424	172400	234575090	2705	2705	2705	2705	0
84	20240424	172300	234575090	2705	2705	2705	2705	0
85	20240424	172200	234575090	2705	2705	2705	2705	0
86	20240424	172100	234575090	2705	2705	2705	2705	0
87	20240424	172000	234575090	2705	2705	2705	2705	0
88	20240424	171900	234575090	2705	2705	2705	2705	0
89	20240424	171800	234575090	2705	2705	2705	2705	0
90	20240424	171700	234575090	2705	2705	2705	2705	0
91	20240424	171600	234575090	2705	2705	2705	2705	0
92	20240424	171500	234575090	2705	2705	2705	2705	1314
93	20240424	171400	234575090	2705	2705	2705	2705	0
94	20240424	171300	234575090	2705	2705	2705	2705	0
95	20240424	171200	234575090	2705	2705	2705	2705	0
96	20240424	171100	234575090	2705	2705	2705	2705	0
97	20240424	171000	234575090	2705	2705	2705	2705	0
98	20240424	170900	234575090	2705	2705	2705	2705	0
99	20240424	170800	234575090	2705	2705	2705	2705	0
100	20240424	170700	234575090	2705	2705	2705	2705	0
101	20240424	170600	234575090	2705	2705	2705	2705	0
102	20240424	170500	234575090	2705	2705	2705	2705	0
103	20240424	170400	234575090	2705	2705	2705	2705	0
104	20240424	170300	234575090	2705	2705	2705	2705	0
105	20240424	170200	234575090	2705	2705	2705	2705	0
106	20240424	170100	234575090	2705	2705	2705	2705	0
107	20240424	170000	234575090	2705	2705	2705	2705	0
108	20240424	165900	234575090	2705	2705	2705	2705	0
109	20240424	165800	234575090	2705	2705	2705	2705	0
110	20240424	165700	234575090	2705	2705	2705	2705	0
111	20240424	165600	234575090	2705	2705	2705	2705	0
112	20240424	165500	234575090	2705	2705	2705	2705	0
113	20240424	165400	234575090	2705	2705	2705	2705	0
114	20240424	165300	234575090	2705	2705	2705	2705	0
115	20240424	165200	234575090	2705	2705	2705	2705	0
116	20240424	165100	234575090	2705	2705	2705	2705	0
117	20240424	165000	234575090	2705	2705	2705	2705	0
118	20240424	164900	234575090	2705	2705	2705	2705	0
119	20240424	164800	234575090	2705	2705	2705	2705	0
120	20240424	164700	234575090	2705	2705	2705	2705	0
121	20240424	164600	234575090	2705	2705	2705	2705	0
122	20240424	164500	234575090	2705	2705	2705	2705	1314
123	20240424	164400	234575090	2705	2705	2705	2705	0
124	20240424	164300	234575090	2705	2705	2705	2705	0
125	20240424	164200	234575090	2705	2705	2705	2705	0
126	20240424	164100	234575090	2705	2705	2705	2705	0
127	20240424	164000	234575090	2705	2705	2705	2705	0
128	20240424	163900	234575090	2705	2705	2705	2705	0
129	20240424	163800	234575090	2705	2705	2705	2705	0
130	20240424	163700	234575090	2705	2705	2705	2705	0
131	20240424	163600	234575090	2705	2705	2705	2705	0
132	20240424	163500	234575090	2705	2705	2705	2705	0
133	20240424	163400	234575090	2705	2705	2705	2705	0
134	20240424	163300	234575090	2705	2705	2705	2705	0
135	20240424	163200	234575090	2705	2705	2705	2705	0
136	20240424	163100	234575090	2705	2705	2705	2705	0
137	20240424	163000	234575090	2705	2705	2705	2705	0
138	20240424	162900	234575090	2705	2705	2705	2705	0
139	20240424	162800	234575090	2705	2705	2705	2705	0
140	20240424	162700	234575090	2705	2705	2705	2705	0
141	20240424	162600	234575090	2705	2705	2705	2705	0
142	20240424	162500	234575090	2705	2705	2705	2705	0
143	20240424	162400	234575090	2705	2705	2705	2705	0
144	20240424	162300	234575090	2705	2705	2705	2705	0
145	20240424	162200	234575090	2705	2705	2705	2705	0
146	20240424	162100	234575090	2705	2705	2705	2705	0
147	20240424	162000	234575090	2705	2705	2705	2705	0
148	20240424	161900	234575090	2705	2705	2705	2705	0
149	20240424	161800	234575090	2705	2705	2705	2705	0
150	20240424	161700	234575090	2705	2705	2705	2705	0
151	20240424	161600	234575090	2705	2705	2705	2705	0
152	20240424	161500	234575090	2705	2705	2705	2705	1314
153	20240424	161400	234575090	2705	2705	2705	2705	0
154	20240424	161300	234575090	2705	2705	2705	2705	0
155	20240424	161200	234575090	2705	2705	2705	2705	0
156	20240424	161100	234575090	2705	2705	2705	2705	0
157	20240424	161000	234575090	2705	2705	2705	2705	0
158	20240424	160900	234575090	2705	2705	2705	2705	0
159	20240424	160800	234575090	2705	2705	2705	2705	0
160	20240424	160700	234575090	2705	2705	2705	2705	0
161	20240424	160600	234575090	2705	2705	2705	2705	0
162	20240424	160500	234575090	2705	2705	2705	2705	0
163	20240424	160400	234575090	2705	2705	2705	2705	0
164	20240424	160300	234575090	2705	2705	2705	2705	0
165	20240424	160200	234575090	2705	2705	2705	2705	0
166	20240424	160100	234575090	2705	2705	2705	2705	0
167	20240424	160000	234575090	2705	2705	2705	2705	0
168	20240424	155900	234575090	2705	2705	2705	2705	0
169	20240424	155800	234575090	2705	2705	2705	2705	0
170	20240424	155700	234575090	2705	2705	2705	2705	0
171	20240424	155600	234575090	2705	2705	2705	2705	0
172	20240424	155500	234575090	2705	2705	2705	2705	0
173	20240424	155400	234575090	2705	2705	2705	2705	0
174	20240424	155300	234575090	2705	2705	2705	2705	0
175	20240424	155200	234575090	2705	2705	2705	2705	0
176	20240424	155100	234575090	2705	2705	2705	2705	0
177	20240424	155000	234575090	2705	2705	2705	2705	0
178	20240424	154900	234575090	2705	2705	2705	2705	0
179	20240424	154800	234575090	2705	2705	2705	2705	0
180	20240424	154700	234575090	2705	2705	2705	2705	0
181	20240424	154600	234575090	2705	2705	2705	2705	0
182	20240424	154500	234575090	2705	2705	2705	2705	1314
183	20240424	154400	234575090	2705	2705	2705	2705	0
184	20240424	154300	234575090	2705	2705	2705	2705	0
185	20240424	154200	234575090	2705	2705	2705	2705	0
186	20240424	154100	234575090	2705	2705	2705	2705	0
187	20240424	154000	234575090	2705	2705	2705	2705	0
188	20240424	153900	234575090	2705	2705	2705	2705	0
189	20240424	153800	234575090	2705	2705	2705	2705	0
190	20240424	153700	234575090	2705	2705	2705	2705	0
191	20240424	153600	234575090	2705	2705	2705	2705	0
192	20240424	153500	234575090	2705	2705	2705	2705	0
193	20240424	153400	234575090	2705	2705	2705	2705	0
194	20240424	153300	234575090	2705	2705	2705	2705	0
195	20240424	153200	234575090	2705	2705	2705	2705	0
196	20240424	153100	234575090	2705	2705	2705	2705	0
197	20240424	153000	234575090	2705	2705	2705	2705	1314
198	20240424	152900	231020720	2725	2725	2725	2725	0
199	20240424	152800	231020720	2725	2725	2725	2725	0
200	20240424	152700	231020720	2725	2725	2725	2725	0
201	20240424	152600	231020720	2725	2725	2725	2725	0
202	20240424	152500	231020720	2725	2725	2725	2725	0
203	20240424	152400	231020720	2725	2725	2725	2725	0
204	20240424	152300	231020720	2725	2725	2725	2725	0
205	20240424	152200	231020720	2725	2725	2725	2725	0
206	20240424	152100	231020720	2725	2725	2725	2725	0
207	20240424	152000	231020720	2725	2725	2725	2725	0
208	20240424	151900	231020720	2725	2725	2725	2725	0
209	20240424	151800	231020720	2725	2725	2725	2725	2
210	20240424	151700	231015270	2715	2715	2715	2715	0
211	20240424	151600	231015270	2715	2715	2715	2715	199
212	20240424	151500	230474985	2715	2715	2715	2715	0
213	20240424	151400	230474985	2715	2715	2715	2715	1
214	20240424	151300	230472270	2725	2725	2725	2725	1
215	20240424	151200	230469545	2725	2725	2725	2725	0
216	20240424	151100	230469545	2725	2725	2725	2725	3
217	20240424	151000	230461370	2720	2720	2720	2720	800
218	20240424	150900	228285370	2710	2710	2710	2710	1
219	20240424	150800	228282660	2725	2720	2725	2720	524
220	20240424	150700	226857010	2725	2725	2725	2725	4
221	20240424	150600	226846110	2725	2725	2725	2725	0
222	20240424	150500	226846110	2725	2715	2725	2715	5162
223	20240424	150400	212831270	2720	2720	2720	2720	391
224	20240424	150300	211767750	2725	2725	2725	2725	0
225	20240424	150200	211767750	2725	2725	2725	2725	0
226	20240424	150100	211767750	2725	2725	2725	2725	0
227	20240424	150000	211767750	2725	2725	2725	2725	0
228	20240424	145900	211767750	2725	2725	2725	2725	0
229	20240424	145800	211767750	2725	2725	2725	2725	300
230	20240424	145700	210950250	2725	2720	2725	2720	2
231	20240424	145600	210944805	2725	2725	2725	2725	2
232	20240424	145500	210939355	2720	2720	2720	2720	1166
233	20240424	145400	207767835	2720	2720	2720	2720	1
234	20240424	145300	207765115	2715	2715	2715	2715	0
235	20240424	145200	207765115	2715	2715	2715	2715	0
236	20240424	145100	207765115	2715	2720	2720	2715	314
237	20240424	145000	206911135	2720	2720	2720	2720	280
238	20240424	144900	206149535	2720	2720	2720	2720	0
239	20240424	144800	206149535	2720	2720	2720	2720	0
240	20240424	144700	206149535	2720	2720	2720	2720	32
241	20240424	144600	206062495	2720	2720	2720	2720	10
242	20240424	144500	206035295	2715	2715	2715	2715	0
243	20240424	144400	206035295	2715	2715	2715	2715	0
244	20240424	144300	206035295	2715	2715	2715	2715	250
245	20240424	144200	205356545	2720	2720	2720	2720	0
246	20240424	144100	205356545	2720	2720	2720	2720	0
247	20240424	144000	205356545	2720	2720	2720	2720	0
248	20240424	143900	205356545	2720	2720	2720	2720	0
249	20240424	143800	205356545	2720	2720	2720	2720	0
250	20240424	143700	205356545	2720	2720	2720	2720	0
251	20240424	143600	205356545	2720	2720	2720	2720	0
252	20240424	143500	205356545	2720	2720	2720	2720	1
253	20240424	143400	205353825	2720	2720	2720	2720	2
254	20240424	143300	205348385	2715	2715	2715	2715	0
255	20240424	143200	205348385	2715	2715	2715	2715	101
256	20240424	143100	205074170	2715	2715	2715	2715	0
257	20240424	143000	205074170	2715	2715	2715	2715	501
258	20240424	142900	203713955	2720	2720	2720	2720	0
259	20240424	142800	203713955	2720	2720	2720	2720	4
260	20240424	142700	203703075	2720	2720	2720	2720	0
261	20240424	142600	203703075	2720	2720	2720	2720	0
262	20240424	142500	203703075	2720	2720	2720	2720	50
263	20240424	142400	203567075	2720	2720	2720	2720	0
264	20240424	142300	203567075	2720	2720	2720	2720	0
265	20240424	142200	203567075	2720	2720	2720	2720	1
266	20240424	142100	203564355	2720	2720	2720	2720	0
267	20240424	142000	203564355	2720	2720	2720	2720	0
268	20240424	141900	203564355	2720	2720	2720	2720	9
269	20240424	141800	203539875	2720	2720	2720	2720	0
270	20240424	141700	203539875	2720	2720	2720	2720	0
271	20240424	141600	203539875	2720	2720	2720	2720	0
272	20240424	141500	203539875	2720	2720	2720	2720	0
273	20240424	141400	203539875	2720	2720	2720	2720	0
274	20240424	141300	203539875	2720	2720	2720	2720	54
275	20240424	141200	203392995	2720	2720	2720	2720	0
276	20240424	141100	203392995	2720	2720	2720	2720	124
277	20240424	141000	203055715	2720	2720	2720	2720	0
278	20240424	140900	203055715	2720	2720	2720	2720	100
279	20240424	140800	202783715	2720	2720	2720	2720	25
280	20240424	140700	202715715	2720	2720	2720	2720	0
281	20240424	140600	202715715	2720	2725	2725	2720	11
282	20240424	140500	202685790	2720	2720	2720	2720	1
283	20240424	140400	202683070	2725	2725	2725	2725	100
284	20240424	140300	202410570	2725	2725	2725	2725	0
285	20240424	140200	202410570	2725	2720	2725	2720	5169
286	20240424	140100	188350390	2715	2715	2715	2715	0
287	20240424	140000	188350390	2715	2715	2715	2715	0
288	20240424	135900	188350390	2715	2715	2715	2715	0
289	20240424	135800	188350390	2715	2715	2715	2715	0
290	20240424	135700	188350390	2715	2715	2715	2715	0
291	20240424	135600	188350390	2715	2715	2715	2715	0
292	20240424	135500	188350390	2715	2715	2715	2715	938
293	20240424	135400	185803720	2715	2715	2715	2715	0
294	20240424	135300	185803720	2715	2715	2715	2715	84
295	20240424	135200	185575660	2715	2715	2715	2715	0
296	20240424	135100	185575660	2715	2715	2715	2715	938
297	20240424	135000	183028990	2720	2720	2720	2720	0
298	20240424	134900	183028990	2720	2720	2720	2720	5
299	20240424	134800	183015390	2715	2715	2715	2715	545
300	20240424	134700	181535715	2715	2715	2715	2715	0
301	20240424	134600	181535715	2715	2715	2715	2715	0
302	20240424	134500	181535715	2715	2715	2715	2715	100
303	20240424	134400	181264215	2715	2715	2715	2715	0
304	20240424	134300	181264215	2715	2715	2715	2715	0
305	20240424	134200	181264215	2715	2715	2715	2715	2
306	20240424	134100	181258785	2715	2715	2715	2715	2030
307	20240424	134000	175747335	2715	2715	2715	2715	70
308	20240424	133900	175557285	2715	2715	2715	2715	0
309	20240424	133800	175557285	2715	2715	2715	2715	0
310	20240424	133700	175557285	2715	2715	2715	2715	150
311	20240424	133600	175150035	2715	2715	2715	2715	0
312	20240424	133500	175150035	2715	2715	2715	2715	1
313	20240424	133400	175147320	2715	2720	2720	2715	119
314	20240424	133300	174824140	2715	2715	2715	2715	100
315	20240424	133200	174552640	2715	2715	2715	2715	0
316	20240424	133100	174552640	2715	2715	2715	2715	0
317	20240424	133000	174552640	2715	2715	2715	2715	0
318	20240424	132900	174552640	2715	2715	2715	2715	0
319	20240424	132800	174552640	2715	2715	2715	2715	0
320	20240424	132700	174552640	2715	2715	2715	2715	0
321	20240424	132600	174552640	2715	2715	2715	2715	1
322	20240424	132500	174549925	2715	2715	2715	2715	0
323	20240424	132400	174549925	2715	2715	2715	2715	8
324	20240424	132300	174528205	2715	2715	2715	2715	0
325	20240424	132200	174528205	2715	2715	2715	2715	0
326	20240424	132100	174528205	2715	2715	2715	2715	0
327	20240424	132000	174528205	2715	2715	2715	2715	44
328	20240424	131900	174408745	2715	2715	2715	2715	0
329	20240424	131800	174408745	2715	2715	2715	2715	50
330	20240424	131700	174272995	2715	2715	2715	2715	0
331	20240424	131600	174272995	2715	2715	2715	2715	0
332	20240424	131500	174272995	2715	2715	2715	2715	88
333	20240424	131400	174034075	2715	2715	2715	2715	1
334	20240424	131300	174031360	2715	2715	2715	2715	0
335	20240424	131200	174031360	2715	2715	2715	2715	0
336	20240424	131100	174031360	2715	2715	2715	2715	0
337	20240424	131000	174031360	2715	2715	2715	2715	0
338	20240424	130900	174031360	2715	2715	2715	2715	0
339	20240424	130800	174031360	2715	2715	2715	2715	0
340	20240424	130700	174031360	2715	2715	2715	2715	0
341	20240424	130600	174031360	2715	2715	2715	2715	300
342	20240424	130500	173216860	2715	2715	2715	2715	0
343	20240424	130400	173216860	2715	2715	2715	2715	0
344	20240424	130300	173216860	2715	2715	2715	2715	0
345	20240424	130200	173216860	2715	2715	2715	2715	0
346	20240424	130100	173216860	2715	2715	2715	2715	0
347	20240424	130000	173216860	2715	2715	2715	2715	0
348	20240424	125900	173216860	2715	2715	2715	2715	2
349	20240424	125800	173211430	2720	2720	2720	2720	1
350	20240424	125700	173208710	2700	2700	2700	2700	0
351	20240424	125600	173208710	2700	2700	2700	2700	0
352	20240424	125500	173208710	2700	2715	2715	2700	7726
353	20240424	125400	152317305	2720	2720	2720	2720	0
354	20240424	125300	152317305	2720	2720	2720	2720	2
355	20240424	125200	152311865	2720	2720	2720	2720	0
356	20240424	125100	152311865	2720	2720	2720	2720	20
357	20240424	125000	152257465	2720	2720	2720	2720	0
358	20240424	124900	152257465	2720	2720	2720	2720	0
359	20240424	124800	152257465	2720	2720	2720	2720	0
360	20240424	124700	152257465	2720	2720	2720	2720	1
361	20240424	124600	152254745	2720	2720	2720	2720	3
362	20240424	124500	152246585	2715	2715	2715	2715	10
363	20240424	124400	152219435	2715	2715	2715	2715	0
364	20240424	124300	152219435	2715	2715	2715	2715	0
365	20240424	124200	152219435	2715	2715	2715	2715	0
366	20240424	124100	152219435	2715	2715	2715	2715	340
367	20240424	124000	151296335	2715	2715	2715	2715	0
368	20240424	123900	151296335	2715	2715	2715	2715	0
369	20240424	123800	151296335	2715	2715	2715	2715	0
370	20240424	123700	151296335	2715	2715	2715	2715	269
371	20240424	123600	150566000	2720	2720	2720	2720	50
372	20240424	123500	150430000	2720	2720	2720	2720	0
373	20240424	123400	150430000	2720	2720	2720	2720	0
374	20240424	123300	150430000	2720	2720	2720	2720	0
375	20240424	123200	150430000	2720	2720	2720	2720	0
376	20240424	123100	150430000	2720	2720	2720	2720	0
377	20240424	123000	150430000	2720	2720	2720	2720	0
378	20240424	122900	150430000	2720	2720	2720	2720	0
379	20240424	122800	150430000	2720	2720	2720	2720	0
380	20240424	122700	150430000	2720	2720	2720	2720	0
381	20240424	122600	150430000	2720	2720	2720	2720	0
382	20240424	122500	150430000	2720	2720	2720	2720	0
383	20240424	122400	150430000	2720	2720	2720	2720	0
384	20240424	122300	150430000	2720	2720	2720	2720	3
385	20240424	122200	150421840	2720	2720	2720	2720	610
386	20240424	122100	148762640	2715	2715	2715	2715	1841
387	20240424	122000	143764325	2715	2715	2715	2715	0
388	20240424	121900	143764325	2715	2715	2715	2715	0
389	20240424	121800	143764325	2715	2715	2715	2715	96
390	20240424	121700	143503685	2715	2715	2715	2715	0
391	20240424	121600	143503685	2715	2715	2715	2715	0
392	20240424	121500	143503685	2715	2715	2715	2715	0
393	20240424	121400	143503685	2715	2715	2715	2715	40
394	20240424	121300	143395085	2715	2715	2715	2715	50
395	20240424	121200	143259335	2710	2710	2710	2710	0
396	20240424	121100	143259335	2710	2710	2710	2710	0
397	20240424	121000	143259335	2710	2710	2710	2710	0
398	20240424	120900	143259335	2710	2710	2710	2710	352
399	20240424	120800	142305415	2715	2715	2715	2715	0
400	20240424	120700	142305415	2715	2715	2715	2715	0
401	20240424	120600	142305415	2715	2715	2715	2715	0
402	20240424	120500	142305415	2715	2715	2715	2715	0
403	20240424	120400	142305415	2715	2715	2715	2715	0
404	20240424	120300	142305415	2715	2715	2715	2715	0
405	20240424	120200	142305415	2715	2715	2715	2715	0
406	20240424	120100	142305415	2715	2710	2715	2710	3175
407	20240424	120000	133698115	2705	2705	2705	2705	0
408	20240424	115900	133698115	2705	2705	2705	2705	5187
409	20240424	115800	119667280	2705	2705	2705	2705	0
410	20240424	115700	119667280	2705	2705	2705	2705	3
411	20240424	115600	119659165	2705	2705	2705	2705	45
412	20240424	115500	119537440	2710	2710	2710	2710	0
413	20240424	115400	119537440	2710	2710	2710	2710	0
414	20240424	115300	119537440	2710	2710	2710	2710	50
415	20240424	115200	119401940	2710	2710	2710	2710	50
416	20240424	115100	119266440	2710	2710	2710	2710	0
417	20240424	115000	119266440	2710	2710	2710	2710	0
418	20240424	114900	119266440	2710	2710	2710	2710	50
419	20240424	114800	119130940	2710	2710	2710	2710	20
420	20240424	114700	119076740	2710	2710	2710	2710	0
421	20240424	114600	119076740	2710	2710	2710	2710	1
422	20240424	114500	119074030	2710	2705	2710	2705	245
423	20240424	114400	118411030	2705	2705	2705	2705	0
424	20240424	114300	118411030	2705	2705	2705	2705	0
425	20240424	114200	118411030	2705	2705	2705	2705	0
426	20240424	114100	118411030	2705	2705	2705	2705	2
427	20240424	114000	118405620	2700	2700	2700	2700	0
428	20240424	113900	118405620	2700	2700	2700	2700	0
429	20240424	113800	118405620	2700	2700	2700	2700	0
430	20240424	113700	118405620	2700	2700	2700	2700	0
431	20240424	113600	118405620	2700	2700	2700	2700	0
432	20240424	113500	118405620	2700	2700	2700	2700	0
433	20240424	113400	118405620	2700	2700	2700	2700	0
434	20240424	113300	118405620	2700	2700	2700	2700	0
435	20240424	113200	118405620	2700	2700	2700	2700	0
436	20240424	113100	118405620	2700	2700	2700	2700	0
437	20240424	113000	118405620	2700	2700	2700	2700	6
438	20240424	112900	118389420	2705	2705	2705	2705	3
439	20240424	112800	118381305	2705	2705	2705	2705	0
440	20240424	112700	118381305	2705	2705	2705	2705	0
441	20240424	112600	118381305	2705	2705	2705	2705	2
442	20240424	112500	118375895	2705	2705	2705	2705	1
443	20240424	112400	118373190	2700	2700	2700	2700	370
444	20240424	112300	117374190	2700	2700	2700	2700	1484
445	20240424	112200	113367390	2705	2705	2705	2705	0
446	20240424	112100	113367390	2705	2705	2705	2705	1
447	20240424	112000	113364685	2700	2700	2700	2700	0
448	20240424	111900	113364685	2700	2700	2700	2700	0
449	20240424	111800	113364685	2700	2700	2700	2700	0
450	20240424	111700	113364685	2700	2700	2700	2700	0
451	20240424	111600	113364685	2700	2700	2700	2700	0
452	20240424	111500	113364685	2700	2700	2700	2700	0
453	20240424	111400	113364685	2700	2700	2700	2700	0
454	20240424	111300	113364685	2700	2700	2700	2700	0
455	20240424	111200	113364685	2700	2700	2700	2700	23
456	20240424	111100	113302585	2700	2700	2700	2700	0
457	20240424	111000	113302585	2700	2700	2700	2700	0
458	20240424	110900	113302585	2700	2700	2700	2700	0
459	20240424	110800	113302585	2700	2700	2700	2700	0
460	20240424	110700	113302585	2700	2700	2700	2700	0
461	20240424	110600	113302585	2700	2700	2700	2700	0
462	20240424	110500	113302585	2700	2700	2700	2700	10
463	20240424	110400	113275585	2700	2700	2700	2700	0
464	20240424	110300	113275585	2700	2700	2700	2700	73
465	20240424	110200	113078485	2700	2700	2700	2700	120
466	20240424	110100	112754485	2700	2700	2700	2700	0
467	20240424	110000	112754485	2700	2700	2700	2700	0
468	20240424	105900	112754485	2700	2700	2700	2700	7
469	20240424	105800	112735585	2700	2700	2700	2700	0
470	20240424	105700	112735585	2700	2700	2700	2700	0
471	20240424	105600	112735585	2700	2700	2700	2700	0
472	20240424	105500	112735585	2700	2705	2705	2700	1758
473	20240424	105400	107983085	2710	2710	2710	2710	0
474	20240424	105300	107983085	2710	2710	2710	2710	20
475	20240424	105200	107928885	2710	2710	2710	2710	10
476	20240424	105100	107901785	2710	2710	2710	2710	0
477	20240424	105000	107901785	2710	2710	2710	2710	0
478	20240424	104900	107901785	2710	2710	2710	2710	0
479	20240424	104800	107901785	2710	2710	2710	2710	0
480	20240424	104700	107901785	2710	2710	2710	2710	20
481	20240424	104600	107847585	2710	2710	2710	2710	0
482	20240424	104500	107847585	2710	2710	2710	2710	0
483	20240424	104400	107847585	2710	2710	2710	2710	14
484	20240424	104300	107809645	2710	2710	2710	2710	0
485	20240424	104200	107809645	2710	2710	2710	2710	395
486	20240424	104100	106739195	2710	2710	2710	2710	0
487	20240424	104000	106739195	2710	2710	2710	2710	5552
488	20240424	103900	91693275	2710	2710	2710	2710	0
489	20240424	103800	91693275	2710	2710	2710	2710	0
490	20240424	103700	91693275	2710	2710	2710	2710	0
491	20240424	103600	91693275	2710	2710	2710	2710	0
492	20240424	103500	91693275	2710	2710	2710	2710	0
493	20240424	103400	91693275	2710	2710	2710	2710	1
494	20240424	103300	91690565	2710	2710	2710	2710	36
495	20240424	103200	91593005	2705	2710	2710	2705	127
496	20240424	103100	91249465	2710	2710	2710	2710	0
497	20240424	103000	91249465	2710	2710	2710	2710	13
498	20240424	102900	91214235	2710	2710	2710	2710	0
499	20240424	102800	91214235	2710	2710	2710	2710	0
500	20240424	102700	91214235	2710	2710	2710	2710	4
501	20240424	102600	91203395	2710	2710	2710	2710	0
502	20240424	102500	91203395	2710	2710	2710	2710	0
503	20240424	102400	91203395	2710	2710	2710	2710	0
504	20240424	102300	91203395	2710	2710	2710	2710	15
505	20240424	102200	91162745	2700	2700	2700	2700	0
506	20240424	102100	91162745	2700	2700	2700	2700	0
507	20240424	102000	91162745	2700	2700	2700	2700	0
508	20240424	101900	91162745	2700	2700	2700	2700	0
509	20240424	101800	91162745	2700	2700	2700	2700	0
510	20240424	101700	91162745	2700	2700	2700	2700	299
511	20240424	101600	90355445	2710	2710	2710	2710	0
512	20240424	101500	90355445	2710	2710	2710	2710	0
513	20240424	101400	90355445	2710	2710	2710	2710	0
514	20240424	101300	90355445	2710	2710	2710	2710	0
515	20240424	101200	90355445	2710	2710	2710	2710	0
516	20240424	101100	90355445	2710	2705	2710	2705	586
517	20240424	101000	88770135	2710	2710	2710	2710	452
518	20240424	100900	87545215	2715	2715	2715	2715	0
519	20240424	100800	87545215	2715	2715	2715	2715	0
520	20240424	100700	87545215	2715	2715	2715	2715	100
521	20240424	100600	87273715	2715	2710	2715	2710	2005
522	20240424	100500	81840140	2710	2710	2710	2710	10
523	20240424	100400	81813040	2715	2715	2715	2715	0
524	20240424	100300	81813040	2715	2715	2715	2715	0
525	20240424	100200	81813040	2715	2715	2715	2715	0
526	20240424	100100	81813040	2715	2715	2715	2715	0
527	20240424	100000	81813040	2715	2715	2715	2715	1
528	20240424	095900	81810325	2720	2720	2720	2720	0
529	20240424	095800	81810325	2720	2720	2720	2720	2
530	20240424	095700	81804885	2715	2715	2715	2715	113
531	20240424	095600	81498090	2715	2715	2715	2715	2
532	20240424	095500	81492660	2700	2700	2700	2700	0
533	20240424	095400	81492660	2700	2700	2700	2700	0
534	20240424	095300	81492660	2700	2700	2700	2700	0
535	20240424	095200	81492660	2700	2700	2700	2700	0
536	20240424	095100	81492660	2700	2715	2715	2700	413
537	20240424	095000	80374955	2715	2715	2715	2715	1
538	20240424	094900	80372240	2715	2715	2715	2715	0
539	20240424	094800	80372240	2715	2715	2715	2715	100
540	20240424	094700	80100740	2715	2715	2715	2715	601
541	20240424	094600	78469025	2715	2715	2715	2715	1
542	20240424	094500	78466310	2715	2715	2715	2715	1
543	20240424	094400	78463595	2715	2715	2715	2715	0
544	20240424	094300	78463595	2715	2715	2715	2715	5
545	20240424	094200	78450020	2710	2715	2715	2710	2305
546	20240424	094100	72203445	2715	2715	2715	2715	0
547	20240424	094000	72203445	2715	2715	2715	2715	0
548	20240424	093900	72203445	2715	2715	2715	2715	101
549	20240424	093800	71929230	2710	2715	2715	2710	52
550	20240424	093700	71788300	2715	2715	2715	2715	20
551	20240424	093600	71734000	2715	2715	2715	2715	0
552	20240424	093500	71734000	2715	2715	2715	2715	0
553	20240424	093400	71734000	2715	2705	2715	2705	1300
554	20240424	093300	68209905	2700	2690	2700	2690	301
555	20240424	093200	67397215	2685	2685	2685	2685	0
556	20240424	093100	67397215	2685	2690	2690	2685	7078
557	20240424	093000	48381120	2700	2695	2700	2695	2706
558	20240424	092900	41088200	2700	2700	2700	2700	2500
559	20240424	092800	34338200	2705	2705	2705	2705	98
560	20240424	092700	34073110	2705	2725	2725	2705	1339
561	20240424	092600	30445290	2725	2725	2725	2725	35
562	20240424	092500	30349915	2715	2715	2715	2715	0
563	20240424	092400	30349915	2715	2715	2715	2715	0
564	20240424	092300	30349915	2715	2710	2715	2710	700
565	20240424	092200	28452415	2730	2740	2740	2730	73
566	20240424	092100	28252845	2740	2715	2740	2715	2277
567	20240424	092000	22029440	2715	2715	2715	2715	50
568	20240424	091900	21893690	2715	2715	2715	2715	62
569	20240424	091800	21725360	2710	2710	2710	2710	0
570	20240424	091700	21725360	2710	2710	2710	2710	400
571	20240424	091600	20641360	2710	2710	2710	2710	839
572	20240424	091500	18367670	2700	2700	2700	2700	23
573	20240424	091400	18305570	2710	2705	2710	2700	1320
574	20240424	091300	14736475	2705	2705	2705	2705	1
575	20240424	091200	14733770	2705	2705	2705	2705	10
576	20240424	091100	14706720	2705	2705	2705	2705	70
577	20240424	091000	14517370	2710	2710	2710	2710	0
578	20240424	090900	14517370	2710	2710	2710	2710	3
579	20240424	090800	14509240	2705	2710	2710	2705	1221
580	20240424	090700	11200830	2710	2710	2710	2710	0
581	20240424	090600	11200830	2710	2710	2710	2710	0
582	20240424	090500	11200830	2710	2710	2710	2710	0
583	20240424	090400	11200830	2710	2710	2710	2710	250
584	20240424	090300	10523330	2695	2705	2705	2695	1500
585	20240424	090200	6471050	2710	2710	2710	2710	40
586	20240424	090100	6362650	2700	2705	2705	2700	1144
587	20240424	090000	3273050	2705	2705	2705	2705	1210