KissMeData/005360/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184400	103991085	2925	2925	2925	2925	60
3	20240319	184300	103991085	2925	2925	2925	2925	0
4	20240319	184200	103991085	2925	2925	2925	2925	0
5	20240319	184100	103991085	2925	2925	2925	2925	0
6	20240319	184000	103991085	2925	2925	2925	2925	0
7	20240319	183900	103991085	2925	2925	2925	2925	0
8	20240319	183800	103991085	2925	2925	2925	2925	0
9	20240319	183700	103991085	2925	2925	2925	2925	0
10	20240319	183600	103991085	2925	2925	2925	2925	0
11	20240319	183500	103991085	2925	2925	2925	2925	0
12	20240319	183400	103991085	2925	2925	2925	2925	0
13	20240319	183300	103991085	2925	2925	2925	2925	0
14	20240319	183200	103991085	2925	2925	2925	2925	0
15	20240319	183100	103991085	2925	2925	2925	2925	0
16	20240319	183000	103991085	2925	2925	2925	2925	0
17	20240319	182900	103991085	2925	2925	2925	2925	0
18	20240319	182800	103991085	2925	2925	2925	2925	0
19	20240319	182700	103991085	2925	2925	2925	2925	0
20	20240319	182600	103991085	2925	2925	2925	2925	0
21	20240319	182500	103991085	2925	2925	2925	2925	0
22	20240319	182400	103991085	2925	2925	2925	2925	0
23	20240319	182300	103991085	2925	2925	2925	2925	0
24	20240319	182200	103991085	2925	2925	2925	2925	0
25	20240319	182100	103991085	2925	2925	2925	2925	0
26	20240319	182000	103991085	2925	2925	2925	2925	0
27	20240319	181900	103991085	2925	2925	2925	2925	0
28	20240319	181800	103991085	2925	2925	2925	2925	0
29	20240319	181700	103991085	2925	2925	2925	2925	0
30	20240319	181600	103991085	2925	2925	2925	2925	0
31	20240319	181500	103991085	2925	2925	2925	2925	0
32	20240319	181400	103991085	2925	2925	2925	2925	60
33	20240319	181300	103991085	2925	2925	2925	2925	0
34	20240319	181200	103991085	2925	2925	2925	2925	0
35	20240319	181100	103991085	2925	2925	2925	2925	0
36	20240319	181000	103991085	2925	2925	2925	2925	0
37	20240319	180900	103991085	2925	2925	2925	2925	0
38	20240319	180800	103991085	2925	2925	2925	2925	0
39	20240319	180700	103991085	2925	2925	2925	2925	0
40	20240319	180600	103991085	2925	2925	2925	2925	0
41	20240319	180500	103991085	2925	2925	2925	2925	0
42	20240319	180400	103991085	2925	2925	2925	2925	0
43	20240319	180300	103991085	2925	2925	2925	2925	0
44	20240319	180200	103991085	2925	2925	2925	2925	0
45	20240319	180100	103991085	2925	2925	2925	2925	0
46	20240319	180000	103991085	2925	2925	2925	2925	0
47	20240319	175900	103991085	2925	2925	2925	2925	0
48	20240319	175800	103991085	2925	2925	2925	2925	0
49	20240319	175700	103991085	2925	2925	2925	2925	0
50	20240319	175600	103991085	2925	2925	2925	2925	0
51	20240319	175500	103991085	2925	2925	2925	2925	0
52	20240319	175400	103991085	2925	2925	2925	2925	0
53	20240319	175300	103991085	2925	2925	2925	2925	0
54	20240319	175200	103991085	2925	2925	2925	2925	0
55	20240319	175100	103991085	2925	2925	2925	2925	0
56	20240319	175000	103991085	2925	2925	2925	2925	0
57	20240319	174900	103991085	2925	2925	2925	2925	0
58	20240319	174800	103991085	2925	2925	2925	2925	0
59	20240319	174700	103991085	2925	2925	2925	2925	0
60	20240319	174600	103991085	2925	2925	2925	2925	0
61	20240319	174500	103991085	2925	2925	2925	2925	0
62	20240319	174400	103991085	2925	2925	2925	2925	60
63	20240319	174300	103991085	2925	2925	2925	2925	0
64	20240319	174200	103991085	2925	2925	2925	2925	0
65	20240319	174100	103991085	2925	2925	2925	2925	0
66	20240319	174000	103991085	2925	2925	2925	2925	0
67	20240319	173900	103991085	2925	2925	2925	2925	0
68	20240319	173800	103991085	2925	2925	2925	2925	0
69	20240319	173700	103991085	2925	2925	2925	2925	0
70	20240319	173600	103991085	2925	2925	2925	2925	0
71	20240319	173500	103991085	2925	2925	2925	2925	0
72	20240319	173400	103991085	2925	2925	2925	2925	0
73	20240319	173300	103991085	2925	2925	2925	2925	0
74	20240319	173200	103991085	2925	2925	2925	2925	0
75	20240319	173100	103991085	2925	2925	2925	2925	0
76	20240319	173000	103991085	2925	2925	2925	2925	0
77	20240319	172900	103991085	2925	2925	2925	2925	0
78	20240319	172800	103991085	2925	2925	2925	2925	0
79	20240319	172700	103991085	2925	2925	2925	2925	0
80	20240319	172600	103991085	2925	2925	2925	2925	0
81	20240319	172500	103991085	2925	2925	2925	2925	0
82	20240319	172400	103991085	2925	2925	2925	2925	0
83	20240319	172300	103991085	2925	2925	2925	2925	0
84	20240319	172200	103991085	2925	2925	2925	2925	0
85	20240319	172100	103991085	2925	2925	2925	2925	0
86	20240319	172000	103991085	2925	2925	2925	2925	0
87	20240319	171900	103991085	2925	2925	2925	2925	0
88	20240319	171800	103991085	2925	2925	2925	2925	0
89	20240319	171700	103991085	2925	2925	2925	2925	0
90	20240319	171600	103991085	2925	2925	2925	2925	0
91	20240319	171500	103991085	2925	2925	2925	2925	0
92	20240319	171400	103991085	2925	2925	2925	2925	60
93	20240319	171300	103991085	2925	2925	2925	2925	0
94	20240319	171200	103991085	2925	2925	2925	2925	0
95	20240319	171100	103991085	2925	2925	2925	2925	0
96	20240319	171000	103991085	2925	2925	2925	2925	0
97	20240319	170900	103991085	2925	2925	2925	2925	0
98	20240319	170800	103991085	2925	2925	2925	2925	0
99	20240319	170700	103991085	2925	2925	2925	2925	0
100	20240319	170600	103991085	2925	2925	2925	2925	0
101	20240319	170500	103991085	2925	2925	2925	2925	0
102	20240319	170400	103991085	2925	2925	2925	2925	0
103	20240319	170300	103991085	2925	2925	2925	2925	0
104	20240319	170200	103991085	2925	2925	2925	2925	0
105	20240319	170100	103991085	2925	2925	2925	2925	0
106	20240319	170000	103991085	2925	2925	2925	2925	0
107	20240319	165900	103991085	2925	2925	2925	2925	0
108	20240319	165800	103991085	2925	2925	2925	2925	0
109	20240319	165700	103991085	2925	2925	2925	2925	0
110	20240319	165600	103991085	2925	2925	2925	2925	0
111	20240319	165500	103991085	2925	2925	2925	2925	0
112	20240319	165400	103991085	2925	2925	2925	2925	0
113	20240319	165300	103991085	2925	2925	2925	2925	0
114	20240319	165200	103991085	2925	2925	2925	2925	0
115	20240319	165100	103991085	2925	2925	2925	2925	0
116	20240319	165000	103991085	2925	2925	2925	2925	0
117	20240319	164900	103991085	2925	2925	2925	2925	0
118	20240319	164800	103991085	2925	2925	2925	2925	0
119	20240319	164700	103991085	2925	2925	2925	2925	0
120	20240319	164600	103991085	2925	2925	2925	2925	0
121	20240319	164500	103991085	2925	2925	2925	2925	0
122	20240319	164400	103991085	2925	2925	2925	2925	60
123	20240319	164300	103991085	2925	2925	2925	2925	0
124	20240319	164200	103991085	2925	2925	2925	2925	0
125	20240319	164100	103991085	2925	2925	2925	2925	0
126	20240319	164000	103991085	2925	2925	2925	2925	0
127	20240319	163900	103991085	2925	2925	2925	2925	0
128	20240319	163800	103991085	2925	2925	2925	2925	0
129	20240319	163700	103991085	2925	2925	2925	2925	0
130	20240319	163600	103991085	2925	2925	2925	2925	0
131	20240319	163500	103991085	2925	2925	2925	2925	0
132	20240319	163400	103991085	2925	2925	2925	2925	0
133	20240319	163300	103991085	2925	2925	2925	2925	0
134	20240319	163200	103991085	2925	2925	2925	2925	0
135	20240319	163100	103991085	2925	2925	2925	2925	0
136	20240319	163000	103991085	2925	2925	2925	2925	0
137	20240319	162900	103991085	2925	2925	2925	2925	0
138	20240319	162800	103991085	2925	2925	2925	2925	0
139	20240319	162700	103991085	2925	2925	2925	2925	0
140	20240319	162600	103991085	2925	2925	2925	2925	0
141	20240319	162500	103991085	2925	2925	2925	2925	0
142	20240319	162400	103991085	2925	2925	2925	2925	0
143	20240319	162300	103991085	2925	2925	2925	2925	0
144	20240319	162200	103991085	2925	2925	2925	2925	0
145	20240319	162100	103991085	2925	2925	2925	2925	0
146	20240319	162000	103991085	2925	2925	2925	2925	0
147	20240319	161900	103991085	2925	2925	2925	2925	0
148	20240319	161800	103991085	2925	2925	2925	2925	0
149	20240319	161700	103991085	2925	2925	2925	2925	0
150	20240319	161600	103991085	2925	2925	2925	2925	0
151	20240319	161500	103991085	2925	2925	2925	2925	0
152	20240319	161400	103991085	2925	2925	2925	2925	60
153	20240319	161300	103991085	2925	2925	2925	2925	0
154	20240319	161200	103991085	2925	2925	2925	2925	0
155	20240319	161100	103991085	2925	2925	2925	2925	0
156	20240319	161000	103991085	2925	2925	2925	2925	0
157	20240319	160900	103991085	2925	2925	2925	2925	0
158	20240319	160800	103991085	2925	2925	2925	2925	0
159	20240319	160700	103991085	2925	2925	2925	2925	0
160	20240319	160600	103991085	2925	2925	2925	2925	0
161	20240319	160500	103991085	2925	2925	2925	2925	0
162	20240319	160400	103991085	2925	2925	2925	2925	0
163	20240319	160300	103991085	2925	2925	2925	2925	0
164	20240319	160200	103991085	2925	2925	2925	2925	0
165	20240319	160100	103991085	2925	2925	2925	2925	0
166	20240319	160000	103991085	2925	2925	2925	2925	0
167	20240319	155900	103991085	2925	2925	2925	2925	0
168	20240319	155800	103991085	2925	2925	2925	2925	0
169	20240319	155700	103991085	2925	2925	2925	2925	0
170	20240319	155600	103991085	2925	2925	2925	2925	0
171	20240319	155500	103991085	2925	2925	2925	2925	0
172	20240319	155400	103991085	2925	2925	2925	2925	0
173	20240319	155300	103991085	2925	2925	2925	2925	0
174	20240319	155200	103991085	2925	2925	2925	2925	0
175	20240319	155100	103991085	2925	2925	2925	2925	0
176	20240319	155000	103991085	2925	2925	2925	2925	0
177	20240319	154900	103991085	2925	2925	2925	2925	0
178	20240319	154800	103991085	2925	2925	2925	2925	0
179	20240319	154700	103991085	2925	2925	2925	2925	0
180	20240319	154600	103991085	2925	2925	2925	2925	0
181	20240319	154500	103991085	2925	2925	2925	2925	0
182	20240319	154400	103991085	2925	2925	2925	2925	60
183	20240319	154300	103991085	2925	2925	2925	2925	0
184	20240319	154200	103991085	2925	2925	2925	2925	0
185	20240319	154100	103991085	2925	2925	2925	2925	0
186	20240319	154000	103991085	2925	2925	2925	2925	0
187	20240319	153900	103991085	2925	2925	2925	2925	0
188	20240319	153800	103991085	2925	2925	2925	2925	0
189	20240319	153700	103991085	2925	2925	2925	2925	0
190	20240319	153600	103991085	2925	2925	2925	2925	0
191	20240319	153500	103991085	2925	2925	2925	2925	0
192	20240319	153400	103991085	2925	2925	2925	2925	0
193	20240319	153300	103991085	2925	2925	2925	2925	0
194	20240319	153200	103991085	2925	2925	2925	2925	0
195	20240319	153100	103991085	2925	2925	2925	2925	0
196	20240319	153000	103991085	2925	2925	2925	2925	60
197	20240319	152900	103815585	2920	2920	2920	2920	0
198	20240319	152800	103815585	2920	2920	2920	2920	0
199	20240319	152700	103815585	2920	2920	2920	2920	0
200	20240319	152600	103815585	2920	2920	2920	2920	0
201	20240319	152500	103815585	2920	2920	2920	2920	0
202	20240319	152400	103815585	2920	2920	2920	2920	0
203	20240319	152300	103815585	2920	2920	2920	2920	0
204	20240319	152200	103815585	2920	2920	2920	2920	0
205	20240319	152100	103815585	2920	2920	2920	2920	0
206	20240319	152000	103815585	2920	2920	2920	2920	0
207	20240319	151900	103815585	2920	2920	2920	2920	0
208	20240319	151800	103815585	2920	2920	2920	2920	0
209	20240319	151700	103815585	2920	2920	2920	2920	56
210	20240319	151600	103652065	2925	2925	2925	2925	0
211	20240319	151500	103652065	2925	2925	2925	2925	0
212	20240319	151400	103652065	2925	2925	2925	2925	0
213	20240319	151300	103652065	2925	2920	2925	2920	105
214	20240319	151200	103345005	2930	2930	2930	2930	17
215	20240319	151100	103295195	2930	2930	2930	2930	1
216	20240319	151000	103292265	2920	2920	2920	2920	34
217	20240319	150900	103192985	2925	2925	2925	2925	0
218	20240319	150800	103192985	2925	2925	2925	2925	0
219	20240319	150700	103192985	2925	2925	2925	2925	10
220	20240319	150600	103163735	2925	2925	2925	2925	1
221	20240319	150500	103160810	2920	2925	2925	2920	213
222	20240319	150400	102538785	2925	2925	2925	2925	0
223	20240319	150300	102538785	2925	2925	2925	2925	0
224	20240319	150200	102538785	2925	2925	2925	2925	0
225	20240319	150100	102538785	2925	2925	2925	2925	0
226	20240319	150000	102538785	2925	2925	2925	2925	600
227	20240319	145900	100783785	2930	2930	2930	2930	0
228	20240319	145800	100783785	2930	2930	2930	2930	200
229	20240319	145700	100197785	2925	2925	2925	2925	0
230	20240319	145600	100197785	2925	2925	2925	2925	0
231	20240319	145500	100197785	2925	2925	2925	2925	277
232	20240319	145400	99387560	2920	2920	2920	2920	15
233	20240319	145300	99343760	2920	2920	2920	2920	0
234	20240319	145200	99343760	2920	2920	2920	2920	2027
235	20240319	145100	93424920	2930	2930	2930	2930	0
236	20240319	145000	93424920	2930	2930	2930	2930	1
237	20240319	144900	93421990	2930	2930	2930	2930	0
238	20240319	144800	93421990	2930	2930	2930	2930	1
239	20240319	144700	93419060	2930	2930	2930	2930	0
240	20240319	144600	93419060	2930	2930	2930	2930	0
241	20240319	144500	93419060	2930	2930	2930	2930	1
242	20240319	144400	93416130	2930	2930	2930	2930	0
243	20240319	144300	93416130	2930	2930	2930	2930	0
244	20240319	144200	93416130	2930	2930	2930	2930	0
245	20240319	144100	93416130	2930	2930	2930	2930	2
246	20240319	144000	93410270	2930	2925	2930	2925	343
247	20240319	143900	92405495	2925	2925	2925	2925	2
248	20240319	143800	92399645	2920	2920	2920	2920	200
249	20240319	143700	91815645	2920	2920	2920	2920	0
250	20240319	143600	91815645	2920	2920	2920	2920	0
251	20240319	143500	91815645	2920	2920	2920	2920	0
252	20240319	143400	91815645	2920	2920	2920	2920	0
253	20240319	143300	91815645	2920	2920	2920	2920	0
254	20240319	143200	91815645	2920	2920	2920	2920	5
255	20240319	143100	91801045	2925	2925	2925	2925	0
256	20240319	143000	91801045	2925	2925	2925	2925	34
257	20240319	142900	91701595	2920	2920	2920	2920	0
258	20240319	142800	91701595	2920	2920	2920	2920	0
259	20240319	142700	91701595	2920	2920	2920	2920	0
260	20240319	142600	91701595	2920	2920	2920	2920	1597
261	20240319	142500	87038355	2920	2920	2920	2920	0
262	20240319	142400	87038355	2920	2920	2920	2920	0
263	20240319	142300	87038355	2920	2920	2920	2920	0
264	20240319	142200	87038355	2920	2920	2920	2920	0
265	20240319	142100	87038355	2920	2920	2920	2920	0
266	20240319	142000	87038355	2920	2920	2920	2920	10
267	20240319	141900	87009155	2920	2920	2920	2920	0
268	20240319	141800	87009155	2920	2925	2925	2920	9
269	20240319	141700	86982855	2925	2925	2925	2925	0
270	20240319	141600	86982855	2925	2925	2925	2925	5
271	20240319	141500	86968230	2920	2920	2920	2920	0
272	20240319	141400	86968230	2920	2920	2920	2920	0
273	20240319	141300	86968230	2920	2920	2920	2920	0
274	20240319	141200	86968230	2920	2920	2920	2920	0
275	20240319	141100	86968230	2920	2920	2920	2920	0
276	20240319	141000	86968230	2920	2920	2920	2920	0
277	20240319	140900	86968230	2920	2920	2920	2920	198
278	20240319	140800	86390070	2925	2925	2925	2925	0
279	20240319	140700	86390070	2925	2925	2925	2925	54
280	20240319	140600	86232120	2925	2925	2925	2925	0
281	20240319	140500	86232120	2925	2925	2925	2925	0
282	20240319	140400	86232120	2925	2925	2925	2925	0
283	20240319	140300	86232120	2925	2925	2925	2925	0
284	20240319	140200	86232120	2925	2925	2925	2925	0
285	20240319	140100	86232120	2925	2925	2925	2925	0
286	20240319	140000	86232120	2925	2930	2930	2925	19
287	20240319	135900	86176520	2925	2925	2925	2925	52
288	20240319	135800	86024420	2925	2925	2925	2925	0
289	20240319	135700	86024420	2925	2925	2925	2925	11
290	20240319	135600	85992245	2920	2920	2920	2920	0
291	20240319	135500	85992245	2920	2920	2920	2920	0
292	20240319	135400	85992245	2920	2920	2920	2920	10
293	20240319	135300	85963045	2925	2925	2925	2925	10
294	20240319	135200	85933795	2920	2920	2920	2920	0
295	20240319	135100	85933795	2920	2920	2920	2920	5
296	20240319	135000	85919195	2925	2925	2925	2925	0
297	20240319	134900	85919195	2925	2925	2925	2925	0
298	20240319	134800	85919195	2925	2925	2925	2925	0
299	20240319	134700	85919195	2925	2925	2925	2925	0
300	20240319	134600	85919195	2925	2925	2925	2925	0
301	20240319	134500	85919195	2925	2925	2925	2925	0
302	20240319	134400	85919195	2925	2925	2925	2925	0
303	20240319	134300	85919195	2925	2925	2925	2925	10
304	20240319	134200	85889945	2925	2925	2925	2925	1
305	20240319	134100	85887020	2925	2925	2925	2925	0
306	20240319	134000	85887020	2925	2925	2925	2925	1
307	20240319	133900	85884095	2920	2920	2920	2920	0
308	20240319	133800	85884095	2920	2920	2920	2920	0
309	20240319	133700	85884095	2920	2920	2920	2920	0
310	20240319	133600	85884095	2920	2920	2920	2920	0
311	20240319	133500	85884095	2920	2920	2920	2920	0
312	20240319	133400	85884095	2920	2920	2920	2920	0
313	20240319	133300	85884095	2920	2920	2920	2920	0
314	20240319	133200	85884095	2920	2920	2920	2920	0
315	20240319	133100	85884095	2920	2920	2920	2920	0
316	20240319	133000	85884095	2920	2920	2920	2920	0
317	20240319	132900	85884095	2920	2920	2920	2920	0
318	20240319	132800	85884095	2920	2920	2920	2920	443
319	20240319	132700	84590535	2920	2920	2920	2920	0
320	20240319	132600	84590535	2920	2920	2920	2920	41
321	20240319	132500	84470815	2925	2925	2925	2925	549
322	20240319	132400	82864990	2930	2930	2930	2930	0
323	20240319	132300	82864990	2930	2930	2930	2930	16
324	20240319	132200	82818110	2930	2930	2930	2930	1
325	20240319	132100	82815180	2930	2930	2930	2930	0
326	20240319	132000	82815180	2930	2930	2930	2930	0
327	20240319	131900	82815180	2930	2930	2930	2930	0
328	20240319	131800	82815180	2930	2930	2930	2930	0
329	20240319	131700	82815180	2930	2930	2930	2930	0
330	20240319	131600	82815180	2930	2930	2930	2930	0
331	20240319	131500	82815180	2930	2930	2930	2930	500
332	20240319	131400	81350180	2930	2930	2930	2930	500
333	20240319	131300	79885180	2920	2920	2920	2920	0
334	20240319	131200	79885180	2920	2920	2920	2920	0
335	20240319	131100	79885180	2920	2925	2925	2920	308
336	20240319	131000	78985565	2925	2925	2925	2925	48
337	20240319	130900	78845165	2925	2925	2925	2925	1
338	20240319	130800	78842240	2925	2925	2925	2925	12
339	20240319	130700	78807140	2925	2925	2925	2925	0
340	20240319	130600	78807140	2925	2925	2925	2925	0
341	20240319	130500	78807140	2925	2925	2925	2925	0
342	20240319	130400	78807140	2925	2925	2925	2925	0
343	20240319	130300	78807140	2925	2920	2925	2920	42
344	20240319	130200	78684390	2920	2920	2920	2920	0
345	20240319	130100	78684390	2920	2920	2920	2920	0
346	20240319	130000	78684390	2920	2920	2920	2920	0
347	20240319	125900	78684390	2920	2920	2920	2920	5
348	20240319	125800	78669790	2920	2920	2920	2920	0
349	20240319	125700	78669790	2920	2920	2920	2920	0
350	20240319	125600	78669790	2920	2920	2920	2920	0
351	20240319	125500	78669790	2920	2920	2920	2920	0
352	20240319	125400	78669790	2920	2920	2920	2920	0
353	20240319	125300	78669790	2920	2920	2920	2920	0
354	20240319	125200	78669790	2920	2920	2920	2920	0
355	20240319	125100	78669790	2920	2920	2920	2920	10
356	20240319	125000	78640590	2920	2920	2920	2920	0
357	20240319	124900	78640590	2920	2920	2920	2920	0
358	20240319	124800	78640590	2920	2920	2920	2920	0
359	20240319	124700	78640590	2920	2920	2920	2920	0
360	20240319	124600	78640590	2920	2920	2920	2920	0
361	20240319	124500	78640590	2920	2920	2920	2920	0
362	20240319	124400	78640590	2920	2920	2920	2920	0
363	20240319	124300	78640590	2920	2920	2920	2920	0
364	20240319	124200	78640590	2920	2920	2920	2920	0
365	20240319	124100	78640590	2920	2920	2920	2920	0
366	20240319	124000	78640590	2920	2920	2920	2920	1
367	20240319	123900	78637670	2925	2925	2925	2925	0
368	20240319	123800	78637670	2925	2925	2925	2925	0
369	20240319	123700	78637670	2925	2925	2925	2925	1
370	20240319	123600	78634745	2925	2925	2925	2925	813
371	20240319	123500	76256720	2925	2925	2925	2925	0
372	20240319	123400	76256720	2925	2925	2925	2925	12
373	20240319	123300	76221620	2925	2925	2925	2925	0
374	20240319	123200	76221620	2925	2925	2925	2925	0
375	20240319	123100	76221620	2925	2925	2925	2925	1
376	20240319	123000	76218695	2925	2925	2925	2925	0
377	20240319	122900	76218695	2925	2925	2925	2925	752
378	20240319	122800	74019095	2925	2925	2925	2925	24
379	20240319	122700	73948895	2925	2925	2925	2925	1
380	20240319	122600	73945970	2925	2925	2925	2925	5
381	20240319	122500	73931345	2925	2925	2925	2925	51
382	20240319	122400	73782170	2925	2925	2925	2925	10
383	20240319	122300	73752920	2925	2925	2925	2925	118
384	20240319	122200	73407770	2925	2925	2925	2925	0
385	20240319	122100	73407770	2925	2925	2925	2925	0
386	20240319	122000	73407770	2925	2925	2925	2925	25
387	20240319	121900	73334645	2925	2925	2925	2925	21
388	20240319	121800	73273220	2925	2925	2925	2925	18
389	20240319	121700	73220570	2925	2925	2925	2925	6
390	20240319	121600	73203020	2925	2925	2925	2925	5
391	20240319	121500	73188395	2930	2930	2930	2930	314
392	20240319	121400	72268375	2930	2930	2930	2930	200
393	20240319	121300	71682375	2940	2940	2940	2940	36
394	20240319	121200	71576535	2940	2940	2940	2940	0
395	20240319	121100	71576535	2940	2940	2940	2940	0
396	20240319	121000	71576535	2940	2940	2940	2940	0
397	20240319	120900	71576535	2940	2940	2940	2940	0
398	20240319	120800	71576535	2940	2940	2940	2940	0
399	20240319	120700	71576535	2940	2935	2940	2935	44
400	20240319	120600	71447310	2940	2940	2940	2940	2
401	20240319	120500	71441430	2940	2940	2940	2940	0
402	20240319	120400	71441430	2940	2940	2940	2940	0
403	20240319	120300	71441430	2940	2940	2940	2940	0
404	20240319	120200	71441430	2940	2940	2940	2940	4
405	20240319	120100	71429670	2940	2940	2940	2940	89
406	20240319	120000	71168010	2940	2940	2940	2940	1
407	20240319	115900	71165070	2940	2940	2940	2940	5
408	20240319	115800	71150370	2935	2935	2935	2935	51
409	20240319	115700	71000685	2935	2935	2935	2935	0
410	20240319	115600	71000685	2935	2935	2935	2935	113
411	20240319	115500	70669030	2940	2940	2940	2940	0
412	20240319	115400	70669030	2940	2940	2940	2940	2
413	20240319	115300	70663150	2940	2940	2940	2940	0
414	20240319	115200	70663150	2940	2940	2940	2940	4
415	20240319	115100	70651390	2940	2940	2940	2940	0
416	20240319	115000	70651390	2940	2940	2940	2940	0
417	20240319	114900	70651390	2940	2940	2940	2940	96
418	20240319	114800	70369150	2945	2945	2945	2945	0
419	20240319	114700	70369150	2945	2945	2945	2945	1
420	20240319	114600	70366205	2940	2940	2940	2940	22
421	20240319	114500	70301525	2940	2940	2940	2940	0
422	20240319	114400	70301525	2940	2940	2940	2940	0
423	20240319	114300	70301525	2940	2940	2940	2940	0
424	20240319	114200	70301525	2940	2940	2940	2940	0
425	20240319	114100	70301525	2940	2940	2940	2940	3
426	20240319	114000	70292705	2945	2945	2945	2945	0
427	20240319	113900	70292705	2945	2945	2945	2945	0
428	20240319	113800	70292705	2945	2945	2945	2945	2000
429	20240319	113700	64402705	2945	2945	2945	2945	0
430	20240319	113600	64402705	2945	2945	2945	2945	0
431	20240319	113500	64402705	2945	2945	2945	2945	10
432	20240319	113400	64373255	2945	2945	2945	2945	350
433	20240319	113300	63342505	2945	2945	2945	2945	0
434	20240319	113200	63342505	2945	2945	2945	2945	0
435	20240319	113100	63342505	2945	2945	2945	2945	1
436	20240319	113000	63339560	2945	2945	2945	2945	1
437	20240319	112900	63336615	2945	2945	2945	2945	0
438	20240319	112800	63336615	2945	2945	2945	2945	0
439	20240319	112700	63336615	2945	2945	2945	2945	1
440	20240319	112600	63333670	2945	2945	2945	2945	0
441	20240319	112500	63333670	2945	2945	2945	2945	0
442	20240319	112400	63333670	2945	2945	2945	2945	65
443	20240319	112300	63142245	2945	2945	2945	2945	0
444	20240319	112200	63142245	2945	2945	2945	2945	376
445	20240319	112100	62034925	2945	2945	2945	2945	2
446	20240319	112000	62029035	2940	2940	2940	2940	100
447	20240319	111900	61735035	2945	2945	2945	2945	0
448	20240319	111800	61735035	2945	2945	2945	2945	0
449	20240319	111700	61735035	2945	2945	2945	2945	1
450	20240319	111600	61732090	2940	2940	2940	2940	0
451	20240319	111500	61732090	2940	2940	2940	2940	56
452	20240319	111400	61567450	2940	2940	2940	2940	109
453	20240319	111300	61246990	2940	2940	2940	2940	190
454	20240319	111200	60688390	2935	2940	2940	2935	111
455	20240319	111100	60362105	2940	2940	2940	2940	0
456	20240319	111000	60362105	2940	2940	2940	2940	10
457	20240319	110900	60332705	2940	2940	2940	2940	19
458	20240319	110800	60276845	2940	2940	2940	2940	0
459	20240319	110700	60276845	2940	2940	2940	2940	0
460	20240319	110600	60276845	2940	2940	2940	2940	0
461	20240319	110500	60276845	2940	2940	2940	2940	2
462	20240319	110400	60270965	2940	2940	2940	2940	3
463	20240319	110300	60262145	2930	2940	2940	2930	2068
464	20240319	110200	54183465	2940	2940	2940	2940	0
465	20240319	110100	54183465	2940	2940	2940	2940	0
466	20240319	110000	54183465	2940	2940	2940	2940	1631
467	20240319	105900	49388325	2940	2940	2940	2940	10
468	20240319	105800	49358925	2940	2940	2940	2940	0
469	20240319	105700	49358925	2940	2940	2940	2940	0
470	20240319	105600	49358925	2940	2940	2940	2940	5
471	20240319	105500	49344225	2940	2940	2940	2940	1
472	20240319	105400	49341285	2940	2940	2940	2940	0
473	20240319	105300	49341285	2940	2940	2940	2940	381
474	20240319	105200	48221145	2940	2940	2940	2940	6
475	20240319	105100	48203505	2940	2940	2940	2940	0
476	20240319	105000	48203505	2940	2940	2940	2940	0
477	20240319	104900	48203505	2940	2940	2940	2940	110
478	20240319	104800	47880105	2945	2945	2945	2945	45
479	20240319	104700	47747580	2945	2945	2945	2945	0
480	20240319	104600	47747580	2945	2945	2945	2945	0
481	20240319	104500	47747580	2945	2945	2945	2945	0
482	20240319	104400	47747580	2945	2945	2945	2945	0
483	20240319	104300	47747580	2945	2945	2945	2945	0
484	20240319	104200	47747580	2945	2945	2945	2945	0
485	20240319	104100	47747580	2945	2945	2945	2945	0
486	20240319	104000	47747580	2945	2945	2945	2945	0
487	20240319	103900	47747580	2945	2945	2945	2945	0
488	20240319	103800	47747580	2945	2945	2945	2945	0
489	20240319	103700	47747580	2945	2945	2945	2945	10
490	20240319	103600	47718130	2940	2940	2940	2940	100
491	20240319	103500	47424130	2940	2940	2940	2940	661
492	20240319	103400	45480790	2935	2935	2935	2935	0
493	20240319	103300	45480790	2935	2935	2935	2935	0
494	20240319	103200	45480790	2935	2935	2935	2935	0
495	20240319	103100	45480790	2935	2935	2935	2935	0
496	20240319	103000	45480790	2935	2930	2935	2930	615
497	20240319	102900	43675840	2930	2930	2930	2930	0
498	20240319	102800	43675840	2930	2930	2930	2930	328
499	20240319	102700	42714800	2935	2935	2935	2935	0
500	20240319	102600	42714800	2935	2935	2935	2935	1886
501	20240319	102500	37179390	2940	2940	2940	2940	0
502	20240319	102400	37179390	2940	2940	2940	2940	0
503	20240319	102300	37179390	2940	2940	2940	2940	1
504	20240319	102200	37176450	2940	2940	2940	2940	0
505	20240319	102100	37176450	2940	2940	2940	2940	0
506	20240319	102000	37176450	2940	2940	2940	2940	0
507	20240319	101900	37176450	2940	2940	2940	2940	0
508	20240319	101800	37176450	2940	2940	2940	2940	0
509	20240319	101700	37176450	2940	2940	2940	2940	9
510	20240319	101600	37149990	2940	2940	2940	2940	866
511	20240319	101500	34603950	2935	2935	2935	2935	1
512	20240319	101400	34601015	2940	2940	2940	2940	1
513	20240319	101300	34598075	2940	2940	2940	2940	230
514	20240319	101200	33921875	2940	2940	2940	2940	200
515	20240319	101100	33333875	2935	2935	2935	2935	1
516	20240319	101000	33330940	2935	2935	2935	2935	0
517	20240319	100900	33330940	2935	2940	2940	2935	405
518	20240319	100800	32142240	2935	2935	2935	2935	1
519	20240319	100700	32139305	2945	2940	2945	2940	65
520	20240319	100600	31948100	2940	2935	2940	2935	304
521	20240319	100500	31055110	2935	2935	2935	2935	37
522	20240319	100400	30946515	2935	2935	2935	2935	1
523	20240319	100300	30943580	2935	2935	2935	2935	0
524	20240319	100200	30943580	2935	2935	2935	2935	11
525	20240319	100100	30911295	2935	2935	2935	2935	1
526	20240319	100000	30908360	2935	2935	2935	2935	1
527	20240319	095900	30905425	2935	2935	2935	2935	0
528	20240319	095800	30905425	2935	2935	2935	2935	0
529	20240319	095700	30905425	2935	2935	2935	2935	1
530	20240319	095600	30902490	2935	2935	2935	2935	3
531	20240319	095500	30893685	2935	2935	2935	2935	16
532	20240319	095400	30846725	2935	2935	2935	2935	300
533	20240319	095300	29966225	2935	2935	2935	2935	6
534	20240319	095200	29948615	2930	2930	2930	2930	34
535	20240319	095100	29848995	2930	2925	2930	2925	217
536	20240319	095000	29213770	2925	2925	2925	2925	21
537	20240319	094900	29152345	2925	2925	2925	2925	2
538	20240319	094800	29146495	2920	2920	2920	2920	7
539	20240319	094700	29126055	2920	2920	2920	2920	0
540	20240319	094600	29126055	2920	2920	2920	2920	0
541	20240319	094500	29126055	2920	2920	2920	2920	320
542	20240319	094400	28191655	2920	2920	2920	2920	2035
543	20240319	094300	22249455	2925	2925	2925	2925	810
544	20240319	094200	19880205	2930	2930	2930	2930	0
545	20240319	094100	19880205	2930	2930	2930	2930	206
546	20240319	094000	19276625	2930	2930	2930	2930	2
547	20240319	093900	19270765	2930	2930	2930	2930	55
548	20240319	093800	19109615	2930	2930	2930	2930	0
549	20240319	093700	19109615	2930	2930	2930	2930	18
550	20240319	093600	19056875	2930	2930	2930	2930	5
551	20240319	093500	19042225	2930	2930	2930	2930	0
552	20240319	093400	19042225	2930	2930	2930	2930	0
553	20240319	093300	19042225	2930	2930	2930	2930	0
554	20240319	093200	19042225	2930	2930	2930	2930	0
555	20240319	093100	19042225	2930	2930	2930	2930	70
556	20240319	093000	18837125	2930	2930	2930	2930	10
557	20240319	092900	18807825	2930	2930	2930	2930	2
558	20240319	092800	18801965	2930	2930	2930	2930	1
559	20240319	092700	18799035	2930	2930	2930	2930	0
560	20240319	092600	18799035	2930	2925	2930	2925	47
561	20240319	092500	18661495	2930	2930	2930	2930	0
562	20240319	092400	18661495	2930	2930	2930	2930	1
563	20240319	092300	18658565	2930	2915	2930	2915	35
564	20240319	092200	18556505	2915	2915	2915	2915	1
565	20240319	092100	18553590	2930	2920	2930	2920	235
566	20240319	092000	17867140	2920	2920	2920	2920	0
567	20240319	091900	17867140	2920	2920	2920	2920	198
568	20240319	091800	17288980	2920	2920	2920	2920	160
569	20240319	091700	16821780	2920	2920	2920	2920	0
570	20240319	091600	16821780	2920	2920	2920	2920	3
571	20240319	091500	16813020	2920	2920	2920	2920	312
572	20240319	091400	15901980	2920	2920	2920	2920	52
573	20240319	091300	15750140	2920	2920	2920	2920	17
574	20240319	091200	15700500	2920	2920	2920	2920	1
575	20240319	091100	15697580	2925	2925	2925	2925	2
576	20240319	091000	15691730	2925	2925	2925	2925	5
577	20240319	090900	15677105	2925	2925	2925	2925	5
578	20240319	090800	15662480	2925	2925	2925	2925	15
579	20240319	090700	15618605	2925	2925	2925	2925	0
580	20240319	090600	15618605	2925	2925	2925	2925	0
581	20240319	090500	15618605	2925	2925	2925	2925	0
582	20240319	090400	15618605	2925	2925	2925	2925	0
583	20240319	090300	15618605	2925	2925	2925	2925	265
584	20240319	090200	14843480	2925	2925	2925	2925	688
585	20240319	090100	12831080	2900	2925	2925	2900	3132
586	20240319	090000	3688430	2930	2925	2930	2925	1261