KissMeData/005360/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	184400	167791150	2910	2910	2910	2910	433
3	20240612	184300	167791150	2910	2910	2910	2910	0
4	20240612	184200	167791150	2910	2910	2910	2910	0
5	20240612	184100	167791150	2910	2910	2910	2910	0
6	20240612	184000	167791150	2910	2910	2910	2910	0
7	20240612	183900	167791150	2910	2910	2910	2910	0
8	20240612	183800	167791150	2910	2910	2910	2910	0
9	20240612	183700	167791150	2910	2910	2910	2910	0
10	20240612	183600	167791150	2910	2910	2910	2910	0
11	20240612	183500	167791150	2910	2910	2910	2910	0
12	20240612	183400	167791150	2910	2910	2910	2910	0
13	20240612	183300	167791150	2910	2910	2910	2910	0
14	20240612	183200	167791150	2910	2910	2910	2910	0
15	20240612	183100	167791150	2910	2910	2910	2910	0
16	20240612	183000	167791150	2910	2910	2910	2910	0
17	20240612	182900	167791150	2910	2910	2910	2910	0
18	20240612	182800	167791150	2910	2910	2910	2910	0
19	20240612	182700	167791150	2910	2910	2910	2910	0
20	20240612	182600	167791150	2910	2910	2910	2910	0
21	20240612	182500	167791150	2910	2910	2910	2910	0
22	20240612	182400	167791150	2910	2910	2910	2910	0
23	20240612	182300	167791150	2910	2910	2910	2910	0
24	20240612	182200	167791150	2910	2910	2910	2910	0
25	20240612	182100	167791150	2910	2910	2910	2910	0
26	20240612	182000	167791150	2910	2910	2910	2910	0
27	20240612	181900	167791150	2910	2910	2910	2910	0
28	20240612	181800	167791150	2910	2910	2910	2910	0
29	20240612	181700	167791150	2910	2910	2910	2910	0
30	20240612	181600	167791150	2910	2910	2910	2910	0
31	20240612	181500	167791150	2910	2910	2910	2910	0
32	20240612	181400	167791150	2910	2910	2910	2910	433
33	20240612	181300	167791150	2910	2910	2910	2910	0
34	20240612	181200	167791150	2910	2910	2910	2910	0
35	20240612	181100	167791150	2910	2910	2910	2910	0
36	20240612	181000	167791150	2910	2910	2910	2910	0
37	20240612	180900	167791150	2910	2910	2910	2910	0
38	20240612	180800	167791150	2910	2910	2910	2910	0
39	20240612	180700	167791150	2910	2910	2910	2910	0
40	20240612	180600	167791150	2910	2910	2910	2910	0
41	20240612	180500	167791150	2910	2910	2910	2910	0
42	20240612	180400	167791150	2910	2910	2910	2910	0
43	20240612	180300	167791150	2910	2910	2910	2910	0
44	20240612	180200	167791150	2910	2910	2910	2910	0
45	20240612	180100	167791150	2910	2910	2910	2910	0
46	20240612	180000	167791150	2910	2910	2910	2910	0
47	20240612	175900	167791150	2910	2910	2910	2910	0
48	20240612	175800	167791150	2910	2910	2910	2910	0
49	20240612	175700	167791150	2910	2910	2910	2910	0
50	20240612	175600	167791150	2910	2910	2910	2910	0
51	20240612	175500	167791150	2910	2910	2910	2910	0
52	20240612	175400	167791150	2910	2910	2910	2910	0
53	20240612	175300	167791150	2910	2910	2910	2910	0
54	20240612	175200	167791150	2910	2910	2910	2910	0
55	20240612	175100	167791150	2910	2910	2910	2910	0
56	20240612	175000	167791150	2910	2910	2910	2910	0
57	20240612	174900	167791150	2910	2910	2910	2910	0
58	20240612	174800	167791150	2910	2910	2910	2910	0
59	20240612	174700	167791150	2910	2910	2910	2910	0
60	20240612	174600	167791150	2910	2910	2910	2910	0
61	20240612	174500	167791150	2910	2910	2910	2910	0
62	20240612	174400	167791150	2910	2910	2910	2910	433
63	20240612	174300	167791150	2910	2910	2910	2910	0
64	20240612	174200	167791150	2910	2910	2910	2910	0
65	20240612	174100	167791150	2910	2910	2910	2910	0
66	20240612	174000	167791150	2910	2910	2910	2910	0
67	20240612	173900	167791150	2910	2910	2910	2910	0
68	20240612	173800	167791150	2910	2910	2910	2910	0
69	20240612	173700	167791150	2910	2910	2910	2910	0
70	20240612	173600	167791150	2910	2910	2910	2910	0
71	20240612	173500	167791150	2910	2910	2910	2910	0
72	20240612	173400	167791150	2910	2910	2910	2910	0
73	20240612	173300	167791150	2910	2910	2910	2910	0
74	20240612	173200	167791150	2910	2910	2910	2910	0
75	20240612	173100	167791150	2910	2910	2910	2910	0
76	20240612	173000	167791150	2910	2910	2910	2910	0
77	20240612	172900	167791150	2910	2910	2910	2910	0
78	20240612	172800	167791150	2910	2910	2910	2910	0
79	20240612	172700	167791150	2910	2910	2910	2910	0
80	20240612	172600	167791150	2910	2910	2910	2910	0
81	20240612	172500	167791150	2910	2910	2910	2910	0
82	20240612	172400	167791150	2910	2910	2910	2910	0
83	20240612	172300	167791150	2910	2910	2910	2910	0
84	20240612	172200	167791150	2910	2910	2910	2910	0
85	20240612	172100	167791150	2910	2910	2910	2910	0
86	20240612	172000	167791150	2910	2910	2910	2910	0
87	20240612	171900	167791150	2910	2910	2910	2910	0
88	20240612	171800	167791150	2910	2910	2910	2910	0
89	20240612	171700	167791150	2910	2910	2910	2910	0
90	20240612	171600	167791150	2910	2910	2910	2910	0
91	20240612	171500	167791150	2910	2910	2910	2910	0
92	20240612	171400	167791150	2910	2910	2910	2910	433
93	20240612	171300	167791150	2910	2910	2910	2910	0
94	20240612	171200	167791150	2910	2910	2910	2910	0
95	20240612	171100	167791150	2910	2910	2910	2910	0
96	20240612	171000	167791150	2910	2910	2910	2910	0
97	20240612	170900	167791150	2910	2910	2910	2910	0
98	20240612	170800	167791150	2910	2910	2910	2910	0
99	20240612	170700	167791150	2910	2910	2910	2910	0
100	20240612	170600	167791150	2910	2910	2910	2910	0
101	20240612	170500	167791150	2910	2910	2910	2910	0
102	20240612	170400	167791150	2910	2910	2910	2910	0
103	20240612	170300	167791150	2910	2910	2910	2910	0
104	20240612	170200	167791150	2910	2910	2910	2910	0
105	20240612	170100	167791150	2910	2910	2910	2910	0
106	20240612	170000	167791150	2910	2910	2910	2910	0
107	20240612	165900	167791150	2910	2910	2910	2910	0
108	20240612	165800	167791150	2910	2910	2910	2910	0
109	20240612	165700	167791150	2910	2910	2910	2910	0
110	20240612	165600	167791150	2910	2910	2910	2910	0
111	20240612	165500	167791150	2910	2910	2910	2910	0
112	20240612	165400	167791150	2910	2910	2910	2910	0
113	20240612	165300	167791150	2910	2910	2910	2910	0
114	20240612	165200	167791150	2910	2910	2910	2910	0
115	20240612	165100	167791150	2910	2910	2910	2910	0
116	20240612	165000	167791150	2910	2910	2910	2910	0
117	20240612	164900	167791150	2910	2910	2910	2910	0
118	20240612	164800	167791150	2910	2910	2910	2910	0
119	20240612	164700	167791150	2910	2910	2910	2910	0
120	20240612	164600	167791150	2910	2910	2910	2910	0
121	20240612	164500	167791150	2910	2910	2910	2910	0
122	20240612	164400	167791150	2910	2910	2910	2910	433
123	20240612	164300	167791150	2910	2910	2910	2910	0
124	20240612	164200	167791150	2910	2910	2910	2910	0
125	20240612	164100	167791150	2910	2910	2910	2910	0
126	20240612	164000	167791150	2910	2910	2910	2910	0
127	20240612	163900	167791150	2910	2910	2910	2910	0
128	20240612	163800	167791150	2910	2910	2910	2910	0
129	20240612	163700	167791150	2910	2910	2910	2910	0
130	20240612	163600	167791150	2910	2910	2910	2910	0
131	20240612	163500	167791150	2910	2910	2910	2910	0
132	20240612	163400	167791150	2910	2910	2910	2910	0
133	20240612	163300	167791150	2910	2910	2910	2910	0
134	20240612	163200	167791150	2910	2910	2910	2910	0
135	20240612	163100	167791150	2910	2910	2910	2910	0
136	20240612	163000	167791150	2910	2910	2910	2910	0
137	20240612	162900	167791150	2910	2910	2910	2910	0
138	20240612	162800	167791150	2910	2910	2910	2910	0
139	20240612	162700	167791150	2910	2910	2910	2910	0
140	20240612	162600	167791150	2910	2910	2910	2910	0
141	20240612	162500	167791150	2910	2910	2910	2910	0
142	20240612	162400	167791150	2910	2910	2910	2910	0
143	20240612	162300	167791150	2910	2910	2910	2910	0
144	20240612	162200	167791150	2910	2910	2910	2910	0
145	20240612	162100	167791150	2910	2910	2910	2910	0
146	20240612	162000	167791150	2910	2910	2910	2910	0
147	20240612	161900	167791150	2910	2910	2910	2910	0
148	20240612	161800	167791150	2910	2910	2910	2910	0
149	20240612	161700	167791150	2910	2910	2910	2910	0
150	20240612	161600	167791150	2910	2910	2910	2910	0
151	20240612	161500	167791150	2910	2910	2910	2910	0
152	20240612	161400	167791150	2910	2910	2910	2910	433
153	20240612	161300	167791150	2910	2910	2910	2910	0
154	20240612	161200	167791150	2910	2910	2910	2910	0
155	20240612	161100	167791150	2910	2910	2910	2910	0
156	20240612	161000	167791150	2910	2910	2910	2910	0
157	20240612	160900	167791150	2910	2910	2910	2910	0
158	20240612	160800	167791150	2910	2910	2910	2910	0
159	20240612	160700	167791150	2910	2910	2910	2910	0
160	20240612	160600	167791150	2910	2910	2910	2910	0
161	20240612	160500	167791150	2910	2910	2910	2910	0
162	20240612	160400	167791150	2910	2910	2910	2910	0
163	20240612	160300	167791150	2910	2910	2910	2910	0
164	20240612	160200	167791150	2910	2910	2910	2910	0
165	20240612	160100	167791150	2910	2910	2910	2910	0
166	20240612	160000	167791150	2910	2910	2910	2910	0
167	20240612	155900	167791150	2910	2910	2910	2910	0
168	20240612	155800	167791150	2910	2910	2910	2910	0
169	20240612	155700	167791150	2910	2910	2910	2910	0
170	20240612	155600	167791150	2910	2910	2910	2910	0
171	20240612	155500	167791150	2910	2910	2910	2910	0
172	20240612	155400	167791150	2910	2910	2910	2910	0
173	20240612	155300	167791150	2910	2910	2910	2910	0
174	20240612	155200	167791150	2910	2910	2910	2910	0
175	20240612	155100	167791150	2910	2910	2910	2910	0
176	20240612	155000	167791150	2910	2910	2910	2910	0
177	20240612	154900	167791150	2910	2910	2910	2910	0
178	20240612	154800	167791150	2910	2910	2910	2910	0
179	20240612	154700	167791150	2910	2910	2910	2910	0
180	20240612	154600	167791150	2910	2910	2910	2910	0
181	20240612	154500	167791150	2910	2910	2910	2910	0
182	20240612	154400	167791150	2910	2910	2910	2910	433
183	20240612	154300	167791150	2910	2910	2910	2910	0
184	20240612	154200	167791150	2910	2910	2910	2910	0
185	20240612	154100	167791150	2910	2910	2910	2910	0
186	20240612	154000	167791150	2910	2910	2910	2910	0
187	20240612	153900	167791150	2910	2910	2910	2910	0
188	20240612	153800	167791150	2910	2910	2910	2910	0
189	20240612	153700	167791150	2910	2910	2910	2910	0
190	20240612	153600	167791150	2910	2910	2910	2910	0
191	20240612	153500	167791150	2910	2910	2910	2910	0
192	20240612	153400	167791150	2910	2910	2910	2910	0
193	20240612	153300	167791150	2910	2910	2910	2910	0
194	20240612	153200	167791150	2910	2910	2910	2910	0
195	20240612	153100	167791150	2910	2910	2910	2910	0
196	20240612	153000	167791150	2910	2910	2910	2910	433
197	20240612	152900	166531120	2910	2910	2910	2910	0
198	20240612	152800	166531120	2910	2910	2910	2910	0
199	20240612	152700	166531120	2910	2910	2910	2910	0
200	20240612	152600	166531120	2910	2910	2910	2910	0
201	20240612	152500	166531120	2910	2910	2910	2910	0
202	20240612	152400	166531120	2910	2910	2910	2910	0
203	20240612	152300	166531120	2910	2910	2910	2910	0
204	20240612	152200	166531120	2910	2910	2910	2910	0
205	20240612	152100	166531120	2910	2910	2910	2910	0
206	20240612	152000	166531120	2910	2910	2910	2910	0
207	20240612	151900	166531120	2910	2910	2910	2910	0
208	20240612	151800	166531120	2910	2910	2910	2910	1
209	20240612	151700	166528210	2900	2900	2900	2900	0
210	20240612	151600	166528210	2900	2900	2900	2900	0
211	20240612	151500	166528210	2900	2900	2900	2900	400
212	20240612	151400	165368210	2900	2905	2905	2900	300
213	20240612	151300	164497040	2910	2910	2910	2910	0
214	20240612	151200	164497040	2910	2910	2910	2910	777
215	20240612	151100	162235970	2910	2910	2910	2910	0
216	20240612	151000	162235970	2910	2910	2910	2910	0
217	20240612	150900	162235970	2910	2910	2910	2910	0
218	20240612	150800	162235970	2910	2910	2910	2910	0
219	20240612	150700	162235970	2910	2910	2910	2910	0
220	20240612	150600	162235970	2910	2910	2910	2910	502
221	20240612	150500	160775150	2905	2905	2905	2905	0
222	20240612	150400	160775150	2905	2905	2905	2905	224
223	20240612	150300	160124430	2905	2905	2905	2905	1
224	20240612	150200	160121525	2905	2905	2905	2905	0
225	20240612	150100	160121525	2905	2905	2905	2905	262
226	20240612	150000	159360415	2905	2905	2905	2905	0
227	20240612	145900	159360415	2905	2905	2905	2905	0
228	20240612	145800	159360415	2905	2905	2905	2905	1
229	20240612	145700	159357510	2910	2910	2910	2910	0
230	20240612	145600	159357510	2910	2910	2910	2910	800
231	20240612	145500	157029510	2910	2910	2910	2910	0
232	20240612	145400	157029510	2910	2910	2910	2910	0
233	20240612	145300	157029510	2910	2910	2910	2910	77
234	20240612	145200	156805440	2915	2915	2915	2915	0
235	20240612	145100	156805440	2915	2915	2915	2915	3
236	20240612	145000	156796695	2915	2915	2915	2915	0
237	20240612	144900	156796695	2915	2915	2915	2915	0
238	20240612	144800	156796695	2915	2915	2915	2915	0
239	20240612	144700	156796695	2915	2915	2915	2915	0
240	20240612	144600	156796695	2915	2915	2915	2915	0
241	20240612	144500	156796695	2915	2915	2915	2915	0
242	20240612	144400	156796695	2915	2915	2915	2915	0
243	20240612	144300	156796695	2915	2915	2915	2915	0
244	20240612	144200	156796695	2915	2915	2915	2915	0
245	20240612	144100	156796695	2915	2915	2915	2915	0
246	20240612	144000	156796695	2915	2915	2915	2915	1
247	20240612	143900	156793780	2905	2905	2905	2905	0
248	20240612	143800	156793780	2905	2905	2905	2905	0
249	20240612	143700	156793780	2905	2905	2905	2905	0
250	20240612	143600	156793780	2905	2905	2905	2905	0
251	20240612	143500	156793780	2905	2905	2905	2905	0
252	20240612	143400	156793780	2905	2905	2905	2905	0
253	20240612	143300	156793780	2905	2905	2905	2905	0
254	20240612	143200	156793780	2905	2905	2905	2905	0
255	20240612	143100	156793780	2905	2905	2905	2905	0
256	20240612	143000	156793780	2905	2905	2905	2905	500
257	20240612	142900	155341280	2910	2910	2910	2910	0
258	20240612	142800	155341280	2910	2910	2910	2910	0
259	20240612	142700	155341280	2910	2910	2910	2910	0
260	20240612	142600	155341280	2910	2910	2910	2910	0
261	20240612	142500	155341280	2910	2910	2910	2910	0
262	20240612	142400	155341280	2910	2915	2915	2910	1001
263	20240612	142300	152428365	2910	2910	2910	2910	0
264	20240612	142200	152428365	2910	2910	2910	2910	0
265	20240612	142100	152428365	2910	2910	2910	2910	0
266	20240612	142000	152428365	2910	2910	2910	2910	0
267	20240612	141900	152428365	2910	2910	2910	2910	0
268	20240612	141800	152428365	2910	2910	2910	2910	5
269	20240612	141700	152413815	2910	2910	2910	2910	0
270	20240612	141600	152413815	2910	2910	2910	2910	200
271	20240612	141500	151831815	2915	2915	2915	2915	20
272	20240612	141400	151773515	2910	2910	2910	2910	176
273	20240612	141300	151261355	2910	2910	2910	2910	200
274	20240612	141200	150679355	2910	2910	2910	2910	0
275	20240612	141100	150679355	2910	2910	2910	2910	40
276	20240612	141000	150562955	2910	2910	2910	2910	0
277	20240612	140900	150562955	2910	2910	2910	2910	0
278	20240612	140800	150562955	2910	2910	2910	2910	0
279	20240612	140700	150562955	2910	2910	2910	2910	0
280	20240612	140600	150562955	2910	2910	2910	2910	171
281	20240612	140500	150065345	2910	2910	2910	2910	0
282	20240612	140400	150065345	2910	2910	2910	2910	0
283	20240612	140300	150065345	2910	2910	2910	2910	17
284	20240612	140200	150015875	2910	2910	2910	2910	0
285	20240612	140100	150015875	2910	2910	2910	2910	0
286	20240612	140000	150015875	2910	2910	2910	2910	0
287	20240612	135900	150015875	2910	2910	2910	2910	0
288	20240612	135800	150015875	2910	2910	2910	2910	20
289	20240612	135700	149957675	2910	2910	2910	2910	0
290	20240612	135600	149957675	2910	2910	2910	2910	42
291	20240612	135500	149835455	2910	2910	2910	2910	0
292	20240612	135400	149835455	2910	2910	2910	2910	0
293	20240612	135300	149835455	2910	2910	2910	2910	0
294	20240612	135200	149835455	2910	2910	2910	2910	0
295	20240612	135100	149835455	2910	2910	2910	2910	0
296	20240612	135000	149835455	2910	2910	2910	2910	0
297	20240612	134900	149835455	2910	2910	2910	2910	0
298	20240612	134800	149835455	2910	2910	2910	2910	57
299	20240612	134700	149669585	2910	2910	2910	2910	0
300	20240612	134600	149669585	2910	2910	2910	2910	0
301	20240612	134500	149669585	2910	2910	2910	2910	0
302	20240612	134400	149669585	2910	2910	2910	2910	0
303	20240612	134300	149669585	2910	2910	2910	2910	0
304	20240612	134200	149669585	2910	2910	2910	2910	0
305	20240612	134100	149669585	2910	2910	2910	2910	0
306	20240612	134000	149669585	2910	2910	2910	2910	0
307	20240612	133900	149669585	2910	2910	2910	2910	0
308	20240612	133800	149669585	2910	2910	2910	2910	0
309	20240612	133700	149669585	2910	2910	2910	2910	172
310	20240612	133600	149169065	2910	2910	2910	2910	0
311	20240612	133500	149169065	2910	2910	2910	2910	0
312	20240612	133400	149169065	2910	2910	2910	2910	0
313	20240612	133300	149169065	2910	2910	2910	2910	0
314	20240612	133200	149169065	2910	2910	2910	2910	0
315	20240612	133100	149169065	2910	2910	2910	2910	0
316	20240612	133000	149169065	2910	2910	2910	2910	0
317	20240612	132900	149169065	2910	2910	2910	2910	0
318	20240612	132800	149169065	2910	2910	2910	2910	30
319	20240612	132700	149081765	2910	2910	2910	2910	0
320	20240612	132600	149081765	2910	2910	2910	2910	8
321	20240612	132500	149058485	2915	2915	2915	2915	0
322	20240612	132400	149058485	2915	2910	2915	2910	398
323	20240612	132300	147900300	2910	2910	2910	2910	0
324	20240612	132200	147900300	2910	2910	2910	2910	0
325	20240612	132100	147900300	2910	2910	2910	2910	0
326	20240612	132000	147900300	2910	2910	2910	2910	0
327	20240612	131900	147900300	2910	2910	2910	2910	190
328	20240612	131800	147347400	2910	2910	2910	2910	0
329	20240612	131700	147347400	2910	2910	2910	2910	0
330	20240612	131600	147347400	2910	2910	2910	2910	0
331	20240612	131500	147347400	2910	2910	2910	2910	0
332	20240612	131400	147347400	2910	2910	2910	2910	0
333	20240612	131300	147347400	2910	2910	2910	2910	0
334	20240612	131200	147347400	2910	2910	2910	2910	0
335	20240612	131100	147347400	2910	2910	2910	2910	30
336	20240612	131000	147260100	2910	2910	2910	2910	0
337	20240612	130900	147260100	2910	2910	2910	2910	0
338	20240612	130800	147260100	2910	2910	2910	2910	0
339	20240612	130700	147260100	2910	2910	2910	2910	0
340	20240612	130600	147260100	2910	2910	2910	2910	0
341	20240612	130500	147260100	2910	2910	2910	2910	0
342	20240612	130400	147260100	2910	2910	2910	2910	0
343	20240612	130300	147260100	2910	2910	2910	2910	0
344	20240612	130200	147260100	2910	2910	2910	2910	0
345	20240612	130100	147260100	2910	2910	2910	2910	0
346	20240612	130000	147260100	2910	2910	2910	2910	0
347	20240612	125900	147260100	2910	2910	2910	2910	0
348	20240612	125800	147260100	2910	2910	2910	2910	0
349	20240612	125700	147260100	2910	2910	2910	2910	0
350	20240612	125600	147260100	2910	2910	2910	2910	0
351	20240612	125500	147260100	2910	2910	2910	2910	10
352	20240612	125400	147231000	2910	2910	2910	2910	0
353	20240612	125300	147231000	2910	2910	2910	2910	70
354	20240612	125200	147027300	2910	2910	2910	2910	0
355	20240612	125100	147027300	2910	2910	2910	2910	1
356	20240612	125000	147024390	2915	2915	2915	2915	0
357	20240612	124900	147024390	2915	2915	2915	2915	0
358	20240612	124800	147024390	2915	2915	2915	2915	0
359	20240612	124700	147024390	2915	2915	2915	2915	0
360	20240612	124600	147024390	2915	2915	2915	2915	0
361	20240612	124500	147024390	2915	2915	2915	2915	0
362	20240612	124400	147024390	2915	2915	2915	2915	0
363	20240612	124300	147024390	2915	2915	2915	2915	1
364	20240612	124200	147021475	2915	2915	2915	2915	0
365	20240612	124100	147021475	2915	2915	2915	2915	100
366	20240612	124000	146729975	2915	2905	2915	2905	551
367	20240612	123900	145128820	2905	2905	2905	2905	0
368	20240612	123800	145128820	2905	2905	2905	2905	0
369	20240612	123700	145128820	2905	2905	2905	2905	0
370	20240612	123600	145128820	2905	2905	2905	2905	0
371	20240612	123500	145128820	2905	2905	2905	2905	0
372	20240612	123400	145128820	2905	2905	2905	2905	0
373	20240612	123300	145128820	2905	2905	2905	2905	373
374	20240612	123200	144045255	2905	2905	2905	2905	0
375	20240612	123100	144045255	2905	2905	2905	2905	0
376	20240612	123000	144045255	2905	2905	2905	2905	100
377	20240612	122900	143754755	2905	2905	2905	2905	0
378	20240612	122800	143754755	2905	2905	2905	2905	0
379	20240612	122700	143754755	2905	2905	2905	2905	0
380	20240612	122600	143754755	2905	2905	2905	2905	0
381	20240612	122500	143754755	2905	2905	2905	2905	100
382	20240612	122400	143464255	2905	2905	2905	2905	0
383	20240612	122300	143464255	2905	2905	2905	2905	920
384	20240612	122200	140791655	2905	2905	2905	2905	0
385	20240612	122100	140791655	2905	2905	2905	2905	0
386	20240612	122000	140791655	2905	2905	2905	2905	0
387	20240612	121900	140791655	2905	2905	2905	2905	0
388	20240612	121800	140791655	2905	2905	2905	2905	0
389	20240612	121700	140791655	2905	2905	2905	2905	659
390	20240612	121600	138877260	2905	2905	2905	2905	0
391	20240612	121500	138877260	2905	2905	2905	2905	0
392	20240612	121400	138877260	2905	2905	2905	2905	0
393	20240612	121300	138877260	2905	2905	2905	2905	0
394	20240612	121200	138877260	2905	2905	2905	2905	0
395	20240612	121100	138877260	2905	2905	2905	2905	0
396	20240612	121000	138877260	2905	2910	2910	2905	2500
397	20240612	120900	131613915	2910	2910	2910	2910	1
398	20240612	120800	131611005	2905	2905	2905	2905	0
399	20240612	120700	131611005	2905	2905	2905	2905	0
400	20240612	120600	131611005	2905	2905	2905	2905	0
401	20240612	120500	131611005	2905	2905	2905	2905	0
402	20240612	120400	131611005	2905	2905	2905	2905	0
403	20240612	120300	131611005	2905	2905	2905	2905	1
404	20240612	120200	131608100	2905	2905	2905	2905	700
405	20240612	120100	129574600	2910	2910	2910	2910	0
406	20240612	120000	129574600	2910	2910	2910	2910	0
407	20240612	115900	129574600	2910	2910	2910	2910	0
408	20240612	115800	129574600	2910	2910	2910	2910	0
409	20240612	115700	129574600	2910	2910	2910	2910	0
410	20240612	115600	129574600	2910	2910	2910	2910	0
411	20240612	115500	129574600	2910	2910	2910	2910	0
412	20240612	115400	129574600	2910	2910	2910	2910	133
413	20240612	115300	129187570	2910	2910	2910	2910	0
414	20240612	115200	129187570	2910	2910	2910	2910	0
415	20240612	115100	129187570	2910	2910	2910	2910	73
416	20240612	115000	128975140	2910	2910	2910	2910	0
417	20240612	114900	128975140	2910	2910	2910	2910	634
418	20240612	114800	127130200	2910	2910	2910	2910	0
419	20240612	114700	127130200	2910	2910	2910	2910	0
420	20240612	114600	127130200	2910	2910	2910	2910	522
421	20240612	114500	125611180	2920	2920	2920	2920	0
422	20240612	114400	125611180	2920	2920	2920	2920	2
423	20240612	114300	125605340	2920	2920	2920	2920	0
424	20240612	114200	125605340	2920	2920	2920	2920	0
425	20240612	114100	125605340	2920	2920	2920	2920	0
426	20240612	114000	125605340	2920	2920	2920	2920	1
427	20240612	113900	125602420	2920	2920	2920	2920	0
428	20240612	113800	125602420	2920	2920	2920	2920	0
429	20240612	113700	125602420	2920	2920	2920	2920	0
430	20240612	113600	125602420	2920	2920	2920	2920	0
431	20240612	113500	125602420	2920	2920	2920	2920	1
432	20240612	113400	125599500	2920	2920	2920	2920	2
433	20240612	113300	125593660	2920	2920	2920	2920	2
434	20240612	113200	125587820	2905	2905	2905	2905	0
435	20240612	113100	125587820	2905	2905	2905	2905	0
436	20240612	113000	125587820	2905	2905	2905	2905	0
437	20240612	112900	125587820	2905	2905	2905	2905	0
438	20240612	112800	125587820	2905	2920	2920	2905	352
439	20240612	112700	124562075	2920	2920	2920	2920	5
440	20240612	112600	124547475	2925	2925	2925	2925	0
441	20240612	112500	124547475	2925	2925	2925	2925	0
442	20240612	112400	124547475	2925	2925	2925	2925	0
443	20240612	112300	124547475	2925	2925	2925	2925	0
444	20240612	112200	124547475	2925	2925	2925	2925	7
445	20240612	112100	124527000	2925	2920	2925	2920	2
446	20240612	112000	124521155	2920	2920	2920	2920	721
447	20240612	111900	122415835	2920	2920	2920	2920	0
448	20240612	111800	122415835	2920	2920	2920	2920	1
449	20240612	111700	122412915	2910	2910	2910	2910	0
450	20240612	111600	122412915	2910	2910	2910	2910	2100
451	20240612	111500	116301915	2910	2910	2910	2910	0
452	20240612	111400	116301915	2910	2910	2910	2910	0
453	20240612	111300	116301915	2910	2910	2910	2910	350
454	20240612	111200	115283415	2910	2910	2910	2910	0
455	20240612	111100	115283415	2910	2910	2910	2910	30
456	20240612	111000	115196115	2920	2920	2920	2920	0
457	20240612	110900	115196115	2920	2920	2920	2920	85
458	20240612	110800	114947915	2920	2920	2920	2920	11
459	20240612	110700	114915795	2920	2920	2920	2920	0
460	20240612	110600	114915795	2920	2920	2920	2920	0
461	20240612	110500	114915795	2920	2920	2920	2920	0
462	20240612	110400	114915795	2920	2920	2920	2920	0
463	20240612	110300	114915795	2920	2920	2920	2920	0
464	20240612	110200	114915795	2920	2920	2920	2920	1
465	20240612	110100	114912875	2910	2910	2910	2910	60
466	20240612	110000	114738275	2920	2920	2920	2920	0
467	20240612	105900	114738275	2920	2920	2920	2920	6
468	20240612	105800	114720755	2920	2920	2920	2920	44
469	20240612	105700	114592275	2910	2910	2910	2910	10
470	20240612	105600	114563175	2910	2910	2910	2910	0
471	20240612	105500	114563175	2910	2910	2910	2910	10
472	20240612	105400	114534075	2915	2915	2915	2915	0
473	20240612	105300	114534075	2915	2915	2915	2915	550
474	20240612	105200	112930825	2915	2915	2915	2915	278
475	20240612	105100	112120455	2925	2925	2925	2925	0
476	20240612	105000	112120455	2925	2925	2925	2925	0
477	20240612	104900	112120455	2925	2925	2925	2925	0
478	20240612	104800	112120455	2925	2925	2925	2925	8
479	20240612	104700	112097055	2925	2925	2925	2925	0
480	20240612	104600	112097055	2925	2925	2925	2925	0
481	20240612	104500	112097055	2925	2925	2925	2925	0
482	20240612	104400	112097055	2925	2925	2925	2925	0
483	20240612	104300	112097055	2925	2925	2925	2925	0
484	20240612	104200	112097055	2925	2925	2925	2925	0
485	20240612	104100	112097055	2925	2925	2925	2925	0
486	20240612	104000	112097055	2925	2925	2925	2925	0
487	20240612	103900	112097055	2925	2925	2925	2925	0
488	20240612	103800	112097055	2925	2925	2925	2925	0
489	20240612	103700	112097055	2925	2925	2925	2925	0
490	20240612	103600	112097055	2925	2925	2925	2925	1
491	20240612	103500	112094130	2925	2925	2925	2925	0
492	20240612	103400	112094130	2925	2925	2925	2925	0
493	20240612	103300	112094130	2925	2925	2925	2925	0
494	20240612	103200	112094130	2925	2925	2925	2925	337
495	20240612	103100	111108405	2915	2915	2915	2915	0
496	20240612	103000	111108405	2915	2915	2915	2915	102
497	20240612	102900	110811075	2915	2920	2920	2915	89
498	20240612	102800	110551245	2920	2920	2920	2920	0
499	20240612	102700	110551245	2920	2920	2920	2920	0
500	20240612	102600	110551245	2920	2920	2920	2920	21
501	20240612	102500	110489925	2925	2925	2925	2925	0
502	20240612	102400	110489925	2925	2925	2925	2925	40
503	20240612	102300	110372925	2920	2920	2920	2920	15
504	20240612	102200	110329125	2925	2925	2925	2925	0
505	20240612	102100	110329125	2925	2925	2925	2925	0
506	20240612	102000	110329125	2925	2925	2925	2925	0
507	20240612	101900	110329125	2925	2925	2925	2925	1
508	20240612	101800	110326200	2920	2920	2920	2920	1
509	20240612	101700	110323280	2925	2925	2925	2925	0
510	20240612	101600	110323280	2925	2925	2925	2925	0
511	20240612	101500	110323280	2925	2925	2925	2925	0
512	20240612	101400	110323280	2925	2925	2925	2925	0
513	20240612	101300	110323280	2925	2925	2925	2925	45
514	20240612	101200	110191655	2930	2930	2930	2930	1
515	20240612	101100	110188725	2930	2930	2930	2930	0
516	20240612	101000	110188725	2930	2930	2930	2930	3002
517	20240612	100900	101392865	2925	2925	2925	2925	0
518	20240612	100800	101392865	2925	2930	2930	2925	412
519	20240612	100700	100186265	2930	2930	2930	2930	40
520	20240612	100600	100069065	2930	2930	2930	2930	1
521	20240612	100500	100066135	2925	2925	2925	2925	50
522	20240612	100400	99919885	2925	2925	2925	2925	155
523	20240612	100300	99466510	2930	2930	2930	2930	53
524	20240612	100200	99311220	2925	2925	2925	2925	245
525	20240612	100100	98594595	2930	2930	2930	2930	2
526	20240612	100000	98588735	2930	2925	2930	2925	2
527	20240612	095900	98582880	2925	2925	2925	2925	1446
528	20240612	095800	94353330	2925	2925	2925	2925	0
529	20240612	095700	94353330	2925	2920	2925	2920	174
530	20240612	095600	93844675	2920	2920	2920	2920	51
531	20240612	095500	93695755	2920	2920	2920	2920	81
532	20240612	095400	93459235	2920	2920	2920	2920	2362
533	20240612	095300	86562195	2920	2920	2920	2920	0
534	20240612	095200	86562195	2920	2920	2920	2920	4
535	20240612	095100	86550515	2920	2920	2920	2920	100
536	20240612	095000	86258515	2920	2915	2920	2915	909
537	20240612	094900	83606140	2920	2920	2920	2920	0
538	20240612	094800	83606140	2920	2920	2920	2920	0
539	20240612	094700	83606140	2920	2920	2920	2920	1
540	20240612	094600	83603220	2920	2920	2920	2920	165
541	20240612	094500	83121420	2920	2915	2920	2915	10
542	20240612	094400	83092265	2920	2920	2920	2920	15
543	20240612	094300	83048465	2920	2920	2920	2920	0
544	20240612	094200	83048465	2920	2920	2920	2920	68
545	20240612	094100	82849905	2915	2915	2915	2915	0
546	20240612	094000	82849905	2915	2915	2915	2915	0
547	20240612	093900	82849905	2915	2915	2915	2915	50
548	20240612	093800	82704155	2920	2920	2920	2920	2
549	20240612	093700	82698315	2920	2920	2920	2920	0
550	20240612	093600	82698315	2920	2920	2920	2920	1
551	20240612	093500	82695395	2915	2915	2915	2915	0
552	20240612	093400	82695395	2915	2915	2915	2915	91
553	20240612	093300	82430130	2910	2910	2910	2910	94
554	20240612	093200	82156590	2910	2910	2910	2910	0
555	20240612	093100	82156590	2910	2910	2910	2910	70
556	20240612	093000	81952890	2910	2910	2910	2910	0
557	20240612	092900	81952890	2910	2910	2910	2910	20090
558	20240612	092800	23490990	2900	2900	2900	2900	0
559	20240612	092700	23490990	2900	2915	2915	2900	2000
560	20240612	092600	17690195	2925	2925	2925	2925	0
561	20240612	092500	17690195	2925	2925	2925	2925	0
562	20240612	092400	17690195	2925	2925	2925	2925	0
563	20240612	092300	17690195	2925	2925	2925	2925	0
564	20240612	092200	17690195	2925	2925	2925	2925	0
565	20240612	092100	17690195	2925	2925	2925	2925	9
566	20240612	092000	17663870	2910	2930	2930	2910	219
567	20240612	091900	17022580	2930	2920	2930	2920	1000
568	20240612	091800	14094065	2925	2925	2925	2925	1
569	20240612	091700	14091140	2900	2900	2900	2900	0
570	20240612	091600	14091140	2900	2905	2905	2900	338
571	20240612	091500	13110865	2925	2925	2925	2925	30
572	20240612	091400	13023115	2925	2905	2930	2895	3163
573	20240612	091300	3781255	2895	2900	2900	2895	133
574	20240612	091200	3395960	2905	2905	2905	2905	0
575	20240612	091100	3395960	2905	2905	2905	2905	189
576	20240612	091000	2846915	2905	2905	2905	2905	0
577	20240612	090900	2846915	2905	2905	2905	2905	601
578	20240612	090800	1101010	2905	2905	2905	2905	0
579	20240612	090700	1101010	2905	2905	2905	2905	0
580	20240612	090600	1101010	2905	2905	2905	2905	0
581	20240612	090500	1101010	2905	2905	2905	2905	0
582	20240612	090400	1101010	2905	2905	2905	2905	12
583	20240612	090300	1066150	2905	2910	2910	2905	103
584	20240612	090200	766920	2905	2905	2905	2905	0
585	20240612	090100	766920	2905	2905	2905	2905	100
586	20240612	090000	476420	2905	2905	2905	2905	164