KissMeData/005360/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	184400	207095165	2960	2960	2960	2960	253
3	20240322	184300	207095165	2960	2960	2960	2960	0
4	20240322	184200	207095165	2960	2960	2960	2960	0
5	20240322	184100	207095165	2960	2960	2960	2960	0
6	20240322	184000	207095165	2960	2960	2960	2960	0
7	20240322	183900	207095165	2960	2960	2960	2960	0
8	20240322	183800	207095165	2960	2960	2960	2960	0
9	20240322	183700	207095165	2960	2960	2960	2960	0
10	20240322	183600	207095165	2960	2960	2960	2960	0
11	20240322	183500	207095165	2960	2960	2960	2960	0
12	20240322	183400	207095165	2960	2960	2960	2960	0
13	20240322	183300	207095165	2960	2960	2960	2960	0
14	20240322	183200	207095165	2960	2960	2960	2960	0
15	20240322	183100	207095165	2960	2960	2960	2960	0
16	20240322	183000	207095165	2960	2960	2960	2960	0
17	20240322	182900	207095165	2960	2960	2960	2960	0
18	20240322	182800	207095165	2960	2960	2960	2960	0
19	20240322	182700	207095165	2960	2960	2960	2960	0
20	20240322	182600	207095165	2960	2960	2960	2960	0
21	20240322	182500	207095165	2960	2960	2960	2960	0
22	20240322	182400	207095165	2960	2960	2960	2960	0
23	20240322	182300	207095165	2960	2960	2960	2960	0
24	20240322	182200	207095165	2960	2960	2960	2960	0
25	20240322	182100	207095165	2960	2960	2960	2960	0
26	20240322	182000	207095165	2960	2960	2960	2960	0
27	20240322	181900	207095165	2960	2960	2960	2960	0
28	20240322	181800	207095165	2960	2960	2960	2960	0
29	20240322	181700	207095165	2960	2960	2960	2960	0
30	20240322	181600	207095165	2960	2960	2960	2960	0
31	20240322	181500	207095165	2960	2960	2960	2960	0
32	20240322	181400	207095165	2960	2960	2960	2960	253
33	20240322	181300	207095165	2960	2960	2960	2960	0
34	20240322	181200	207095165	2960	2960	2960	2960	0
35	20240322	181100	207095165	2960	2960	2960	2960	0
36	20240322	181000	207095165	2960	2960	2960	2960	0
37	20240322	180900	207095165	2960	2960	2960	2960	0
38	20240322	180800	207095165	2960	2960	2960	2960	0
39	20240322	180700	207095165	2960	2960	2960	2960	0
40	20240322	180600	207095165	2960	2960	2960	2960	0
41	20240322	180500	207095165	2960	2960	2960	2960	0
42	20240322	180400	207095165	2960	2960	2960	2960	0
43	20240322	180300	207095165	2960	2960	2960	2960	0
44	20240322	180200	207095165	2960	2960	2960	2960	0
45	20240322	180100	207095165	2960	2960	2960	2960	0
46	20240322	180000	207095165	2960	2960	2960	2960	0
47	20240322	175900	207095165	2960	2960	2960	2960	0
48	20240322	175800	207095165	2960	2960	2960	2960	0
49	20240322	175700	207095165	2960	2960	2960	2960	0
50	20240322	175600	207095165	2960	2960	2960	2960	0
51	20240322	175500	207095165	2960	2960	2960	2960	0
52	20240322	175400	207095165	2960	2960	2960	2960	0
53	20240322	175300	207095165	2960	2960	2960	2960	0
54	20240322	175200	207095165	2960	2960	2960	2960	0
55	20240322	175100	207095165	2960	2960	2960	2960	0
56	20240322	175000	207095165	2960	2960	2960	2960	0
57	20240322	174900	207095165	2960	2960	2960	2960	0
58	20240322	174800	207095165	2960	2960	2960	2960	0
59	20240322	174700	207095165	2960	2960	2960	2960	0
60	20240322	174600	207095165	2960	2960	2960	2960	0
61	20240322	174500	207095165	2960	2960	2960	2960	0
62	20240322	174400	207095165	2960	2960	2960	2960	253
63	20240322	174300	207095165	2960	2960	2960	2960	0
64	20240322	174200	207095165	2960	2960	2960	2960	0
65	20240322	174100	207095165	2960	2960	2960	2960	0
66	20240322	174000	207095165	2960	2960	2960	2960	0
67	20240322	173900	207095165	2960	2960	2960	2960	0
68	20240322	173800	207095165	2960	2960	2960	2960	0
69	20240322	173700	207095165	2960	2960	2960	2960	0
70	20240322	173600	207095165	2960	2960	2960	2960	0
71	20240322	173500	207095165	2960	2960	2960	2960	0
72	20240322	173400	207095165	2960	2960	2960	2960	0
73	20240322	173300	207095165	2960	2960	2960	2960	0
74	20240322	173200	207095165	2960	2960	2960	2960	0
75	20240322	173100	207095165	2960	2960	2960	2960	0
76	20240322	173000	207095165	2960	2960	2960	2960	0
77	20240322	172900	207095165	2960	2960	2960	2960	0
78	20240322	172800	207095165	2960	2960	2960	2960	0
79	20240322	172700	207095165	2960	2960	2960	2960	0
80	20240322	172600	207095165	2960	2960	2960	2960	0
81	20240322	172500	207095165	2960	2960	2960	2960	0
82	20240322	172400	207095165	2960	2960	2960	2960	0
83	20240322	172300	207095165	2960	2960	2960	2960	0
84	20240322	172200	207095165	2960	2960	2960	2960	0
85	20240322	172100	207095165	2960	2960	2960	2960	0
86	20240322	172000	207095165	2960	2960	2960	2960	0
87	20240322	171900	207095165	2960	2960	2960	2960	0
88	20240322	171800	207095165	2960	2960	2960	2960	0
89	20240322	171700	207095165	2960	2960	2960	2960	0
90	20240322	171600	207095165	2960	2960	2960	2960	0
91	20240322	171500	207095165	2960	2960	2960	2960	0
92	20240322	171400	207095165	2960	2960	2960	2960	253
93	20240322	171300	207095165	2960	2960	2960	2960	0
94	20240322	171200	207095165	2960	2960	2960	2960	0
95	20240322	171100	207095165	2960	2960	2960	2960	0
96	20240322	171000	207095165	2960	2960	2960	2960	0
97	20240322	170900	207095165	2960	2960	2960	2960	0
98	20240322	170800	207095165	2960	2960	2960	2960	0
99	20240322	170700	207095165	2960	2960	2960	2960	0
100	20240322	170600	207095165	2960	2960	2960	2960	0
101	20240322	170500	207095165	2960	2960	2960	2960	0
102	20240322	170400	207095165	2960	2960	2960	2960	0
103	20240322	170300	207095165	2960	2960	2960	2960	0
104	20240322	170200	207095165	2960	2960	2960	2960	0
105	20240322	170100	207095165	2960	2960	2960	2960	0
106	20240322	170000	207095165	2960	2960	2960	2960	0
107	20240322	165900	207095165	2960	2960	2960	2960	0
108	20240322	165800	207095165	2960	2960	2960	2960	0
109	20240322	165700	207095165	2960	2960	2960	2960	0
110	20240322	165600	207095165	2960	2960	2960	2960	0
111	20240322	165500	207095165	2960	2960	2960	2960	0
112	20240322	165400	207095165	2960	2960	2960	2960	0
113	20240322	165300	207095165	2960	2960	2960	2960	0
114	20240322	165200	207095165	2960	2960	2960	2960	0
115	20240322	165100	207095165	2960	2960	2960	2960	0
116	20240322	165000	207095165	2960	2960	2960	2960	0
117	20240322	164900	207095165	2960	2960	2960	2960	0
118	20240322	164800	207095165	2960	2960	2960	2960	0
119	20240322	164700	207095165	2960	2960	2960	2960	0
120	20240322	164600	207095165	2960	2960	2960	2960	0
121	20240322	164500	207095165	2960	2960	2960	2960	0
122	20240322	164400	207095165	2960	2960	2960	2960	253
123	20240322	164300	207095165	2960	2960	2960	2960	0
124	20240322	164200	207095165	2960	2960	2960	2960	0
125	20240322	164100	207095165	2960	2960	2960	2960	0
126	20240322	164000	207095165	2960	2960	2960	2960	0
127	20240322	163900	207095165	2960	2960	2960	2960	0
128	20240322	163800	207095165	2960	2960	2960	2960	0
129	20240322	163700	207095165	2960	2960	2960	2960	0
130	20240322	163600	207095165	2960	2960	2960	2960	0
131	20240322	163500	207095165	2960	2960	2960	2960	0
132	20240322	163400	207095165	2960	2960	2960	2960	0
133	20240322	163300	207095165	2960	2960	2960	2960	0
134	20240322	163200	207095165	2960	2960	2960	2960	0
135	20240322	163100	207095165	2960	2960	2960	2960	0
136	20240322	163000	207095165	2960	2960	2960	2960	0
137	20240322	162900	207095165	2960	2960	2960	2960	0
138	20240322	162800	207095165	2960	2960	2960	2960	0
139	20240322	162700	207095165	2960	2960	2960	2960	0
140	20240322	162600	207095165	2960	2960	2960	2960	0
141	20240322	162500	207095165	2960	2960	2960	2960	0
142	20240322	162400	207095165	2960	2960	2960	2960	0
143	20240322	162300	207095165	2960	2960	2960	2960	0
144	20240322	162200	207095165	2960	2960	2960	2960	0
145	20240322	162100	207095165	2960	2960	2960	2960	0
146	20240322	162000	207095165	2960	2960	2960	2960	0
147	20240322	161900	207095165	2960	2960	2960	2960	0
148	20240322	161800	207095165	2960	2960	2960	2960	0
149	20240322	161700	207095165	2960	2960	2960	2960	0
150	20240322	161600	207095165	2960	2960	2960	2960	0
151	20240322	161500	207095165	2960	2960	2960	2960	0
152	20240322	161400	207095165	2960	2960	2960	2960	253
153	20240322	161300	207095165	2960	2960	2960	2960	0
154	20240322	161200	207095165	2960	2960	2960	2960	0
155	20240322	161100	207095165	2960	2960	2960	2960	0
156	20240322	161000	207095165	2960	2960	2960	2960	0
157	20240322	160900	207095165	2960	2960	2960	2960	0
158	20240322	160800	207095165	2960	2960	2960	2960	0
159	20240322	160700	207095165	2960	2960	2960	2960	0
160	20240322	160600	207095165	2960	2960	2960	2960	0
161	20240322	160500	207095165	2960	2960	2960	2960	0
162	20240322	160400	207095165	2960	2960	2960	2960	0
163	20240322	160300	207095165	2960	2960	2960	2960	0
164	20240322	160200	207095165	2960	2960	2960	2960	0
165	20240322	160100	207095165	2960	2960	2960	2960	0
166	20240322	160000	207095165	2960	2960	2960	2960	0
167	20240322	155900	207095165	2960	2960	2960	2960	0
168	20240322	155800	207095165	2960	2960	2960	2960	0
169	20240322	155700	207095165	2960	2960	2960	2960	0
170	20240322	155600	207095165	2960	2960	2960	2960	0
171	20240322	155500	207095165	2960	2960	2960	2960	0
172	20240322	155400	207095165	2960	2960	2960	2960	0
173	20240322	155300	207095165	2960	2960	2960	2960	0
174	20240322	155200	207095165	2960	2960	2960	2960	0
175	20240322	155100	207095165	2960	2960	2960	2960	0
176	20240322	155000	207095165	2960	2960	2960	2960	0
177	20240322	154900	207095165	2960	2960	2960	2960	0
178	20240322	154800	207095165	2960	2960	2960	2960	0
179	20240322	154700	207095165	2960	2960	2960	2960	0
180	20240322	154600	207095165	2960	2960	2960	2960	0
181	20240322	154500	207095165	2960	2960	2960	2960	0
182	20240322	154400	207095165	2960	2960	2960	2960	253
183	20240322	154300	207095165	2960	2960	2960	2960	0
184	20240322	154200	207095165	2960	2960	2960	2960	0
185	20240322	154100	207095165	2960	2960	2960	2960	0
186	20240322	154000	207095165	2960	2960	2960	2960	0
187	20240322	153900	207095165	2960	2960	2960	2960	0
188	20240322	153800	207095165	2960	2960	2960	2960	0
189	20240322	153700	207095165	2960	2960	2960	2960	0
190	20240322	153600	207095165	2960	2960	2960	2960	0
191	20240322	153500	207095165	2960	2960	2960	2960	0
192	20240322	153400	207095165	2960	2960	2960	2960	0
193	20240322	153300	207095165	2960	2960	2960	2960	0
194	20240322	153200	207095165	2960	2960	2960	2960	0
195	20240322	153100	207095165	2960	2960	2960	2960	0
196	20240322	153000	207095165	2960	2960	2960	2960	253
197	20240322	152900	206346285	2965	2965	2965	2965	0
198	20240322	152800	206346285	2965	2965	2965	2965	0
199	20240322	152700	206346285	2965	2965	2965	2965	0
200	20240322	152600	206346285	2965	2965	2965	2965	0
201	20240322	152500	206346285	2965	2965	2965	2965	0
202	20240322	152400	206346285	2965	2965	2965	2965	0
203	20240322	152300	206346285	2965	2965	2965	2965	0
204	20240322	152200	206346285	2965	2965	2965	2965	0
205	20240322	152100	206346285	2965	2965	2965	2965	0
206	20240322	152000	206346285	2965	2965	2965	2965	0
207	20240322	151900	206346285	2965	2960	2965	2940	13182
208	20240322	151800	167569345	2970	2970	2970	2970	1
209	20240322	151700	167566375	2970	2970	2970	2970	1
210	20240322	151600	167563405	2970	2970	2970	2970	0
211	20240322	151500	167563405	2970	2970	2970	2970	0
212	20240322	151400	167563405	2970	2970	2970	2970	0
213	20240322	151300	167563405	2970	2970	2970	2970	242
214	20240322	151200	166844665	2970	2970	2970	2970	2
215	20240322	151100	166838725	2970	2960	2970	2960	185
216	20240322	151000	166289775	2955	2965	2965	2955	118
217	20240322	150900	165940335	2970	2970	2970	2970	28
218	20240322	150800	165857175	2965	2965	2965	2965	0
219	20240322	150700	165857175	2965	2960	2965	2960	619
220	20240322	150600	164024295	2950	2950	2950	2950	0
221	20240322	150500	164024295	2950	2950	2950	2950	0
222	20240322	150400	164024295	2950	2950	2950	2950	0
223	20240322	150300	164024295	2950	2950	2950	2950	0
224	20240322	150200	164024295	2950	2950	2950	2950	1
225	20240322	150100	164021345	2950	2950	2950	2950	0
226	20240322	150000	164021345	2950	2950	2950	2950	0
227	20240322	145900	164021345	2950	2950	2950	2950	0
228	20240322	145800	164021345	2950	2960	2960	2950	1515
229	20240322	145700	159549410	2955	2965	2965	2955	161
230	20240322	145600	159072845	2970	2970	2970	2970	101
231	20240322	145500	158772875	2970	2970	2970	2970	50
232	20240322	145400	158624375	2970	2970	2970	2970	0
233	20240322	145300	158624375	2970	2970	2970	2970	8
234	20240322	145200	158600615	2970	2970	2970	2970	1
235	20240322	145100	158597645	2960	2960	2960	2960	0
236	20240322	145000	158597645	2960	2970	2975	2960	1339
237	20240322	144900	154631955	2970	2975	2975	2970	2
238	20240322	144800	154626010	2975	2975	2975	2975	0
239	20240322	144700	154626010	2975	2975	2975	2975	1
240	20240322	144600	154623035	2965	2965	2965	2965	0
241	20240322	144500	154623035	2965	2965	2965	2965	10
242	20240322	144400	154593385	2995	2970	2995	2970	2541
243	20240322	144300	147006145	2960	2960	2960	2960	14
244	20240322	144200	146964705	2960	2975	2975	2960	894
245	20240322	144100	144310740	2980	2985	2985	2980	3601
246	20240322	144000	133562625	2990	2980	2990	2980	1441
247	20240322	143900	129268425	2980	3015	3015	2950	9654
248	20240322	143800	100519000	3015	2975	3020	2950	8725
249	20240322	143700	74342105	2960	2950	2970	2950	6907
250	20240322	143600	53903540	2950	2950	2950	2950	0
251	20240322	143500	53903540	2950	2950	2950	2950	0
252	20240322	143400	53903540	2950	2950	2950	2950	0
253	20240322	143300	53903540	2950	2950	2950	2950	0
254	20240322	143200	53903540	2950	2950	2950	2950	0
255	20240322	143100	53903540	2950	2950	2950	2950	0
256	20240322	143000	53903540	2950	2950	2950	2950	1
257	20240322	142900	53900590	2940	2940	2940	2940	0
258	20240322	142800	53900590	2940	2940	2940	2940	0
259	20240322	142700	53900590	2940	2940	2940	2940	1
260	20240322	142600	53897650	2940	2940	2940	2940	0
261	20240322	142500	53897650	2940	2940	2940	2940	0
262	20240322	142400	53897650	2940	2950	2950	2940	1501
263	20240322	142300	49482305	2950	2950	2950	2950	0
264	20240322	142200	49482305	2950	2950	2950	2950	0
265	20240322	142100	49482305	2950	2950	2950	2950	0
266	20240322	142000	49482305	2950	2950	2950	2950	0
267	20240322	141900	49482305	2950	2950	2950	2950	2
268	20240322	141800	49476405	2950	2945	2950	2945	18
269	20240322	141700	49423385	2945	2945	2945	2945	0
270	20240322	141600	49423385	2945	2945	2945	2945	0
271	20240322	141500	49423385	2945	2945	2945	2945	0
272	20240322	141400	49423385	2945	2945	2945	2945	0
273	20240322	141300	49423385	2945	2945	2945	2945	1
274	20240322	141200	49420440	2940	2940	2940	2940	0
275	20240322	141100	49420440	2940	2940	2940	2940	3
276	20240322	141000	49411620	2940	2945	2945	2940	510
277	20240322	140900	47911300	2945	2945	2945	2945	499
278	20240322	140800	46441745	2945	2945	2945	2945	0
279	20240322	140700	46441745	2945	2945	2945	2945	0
280	20240322	140600	46441745	2945	2945	2945	2945	500
281	20240322	140500	44969245	2950	2950	2950	2950	0
282	20240322	140400	44969245	2950	2950	2950	2950	0
283	20240322	140300	44969245	2950	2950	2950	2950	1
284	20240322	140200	44966295	2950	2950	2950	2950	0
285	20240322	140100	44966295	2950	2950	2950	2950	0
286	20240322	140000	44966295	2950	2950	2950	2950	10
287	20240322	135900	44936795	2950	2950	2950	2950	0
288	20240322	135800	44936795	2950	2950	2950	2950	0
289	20240322	135700	44936795	2950	2950	2950	2950	300
290	20240322	135600	44051795	2950	2950	2950	2950	0
291	20240322	135500	44051795	2950	2950	2950	2950	0
292	20240322	135400	44051795	2950	2950	2950	2950	0
293	20240322	135300	44051795	2950	2950	2950	2950	0
294	20240322	135200	44051795	2950	2950	2950	2950	1
295	20240322	135100	44048845	2950	2950	2950	2950	0
296	20240322	135000	44048845	2950	2950	2950	2950	0
297	20240322	134900	44048845	2950	2950	2950	2950	0
298	20240322	134800	44048845	2950	2950	2950	2950	0
299	20240322	134700	44048845	2950	2950	2950	2950	165
300	20240322	134600	43562095	2950	2950	2950	2950	0
301	20240322	134500	43562095	2950	2950	2950	2950	0
302	20240322	134400	43562095	2950	2950	2950	2950	100
303	20240322	134300	43267095	2950	2950	2950	2950	0
304	20240322	134200	43267095	2950	2950	2950	2950	0
305	20240322	134100	43267095	2950	2950	2950	2950	0
306	20240322	134000	43267095	2950	2950	2950	2950	301
307	20240322	133900	42379145	2950	2950	2950	2950	1
308	20240322	133800	42376195	2950	2950	2950	2950	0
309	20240322	133700	42376195	2950	2950	2950	2950	0
310	20240322	133600	42376195	2950	2950	2950	2950	0
311	20240322	133500	42376195	2950	2950	2950	2950	80
312	20240322	133400	42140195	2950	2950	2950	2950	0
313	20240322	133300	42140195	2950	2950	2950	2950	10
314	20240322	133200	42110695	2955	2955	2955	2955	55
315	20240322	133100	41948170	2955	2955	2955	2955	0
316	20240322	133000	41948170	2955	2955	2955	2955	0
317	20240322	132900	41948170	2955	2955	2955	2955	0
318	20240322	132800	41948170	2955	2955	2955	2955	0
319	20240322	132700	41948170	2955	2955	2955	2955	0
320	20240322	132600	41948170	2955	2955	2955	2955	0
321	20240322	132500	41948170	2955	2955	2955	2955	0
322	20240322	132400	41948170	2955	2955	2955	2955	0
323	20240322	132300	41948170	2955	2955	2955	2955	169
324	20240322	132200	41448775	2955	2955	2955	2955	0
325	20240322	132100	41448775	2955	2955	2955	2955	0
326	20240322	132000	41448775	2955	2955	2955	2955	0
327	20240322	131900	41448775	2955	2955	2955	2955	3
328	20240322	131800	41439910	2955	2955	2955	2955	1
329	20240322	131700	41436955	2955	2955	2955	2955	0
330	20240322	131600	41436955	2955	2955	2955	2955	0
331	20240322	131500	41436955	2955	2955	2955	2955	0
332	20240322	131400	41436955	2955	2955	2955	2955	0
333	20240322	131300	41436955	2955	2955	2955	2955	0
334	20240322	131200	41436955	2955	2955	2955	2955	0
335	20240322	131100	41436955	2955	2955	2955	2955	1
336	20240322	131000	41434000	2950	2950	2950	2950	3
337	20240322	130900	41425150	2955	2955	2955	2955	0
338	20240322	130800	41425150	2955	2955	2955	2955	0
339	20240322	130700	41425150	2955	2955	2955	2955	0
340	20240322	130600	41425150	2955	2955	2955	2955	0
341	20240322	130500	41425150	2955	2955	2955	2955	0
342	20240322	130400	41425150	2955	2955	2955	2955	0
343	20240322	130300	41425150	2955	2955	2955	2955	1
344	20240322	130200	41422195	2950	2950	2950	2950	0
345	20240322	130100	41422195	2950	2950	2950	2950	0
346	20240322	130000	41422195	2950	2950	2950	2950	0
347	20240322	125900	41422195	2950	2950	2950	2950	0
348	20240322	125800	41422195	2950	2950	2950	2950	463
349	20240322	125700	40056345	2950	2950	2950	2950	5
350	20240322	125600	40041595	2940	2940	2940	2940	0
351	20240322	125500	40041595	2940	2940	2940	2940	0
352	20240322	125400	40041595	2940	2940	2940	2940	0
353	20240322	125300	40041595	2940	2940	2940	2940	0
354	20240322	125200	40041595	2940	2940	2940	2940	0
355	20240322	125100	40041595	2940	2940	2940	2940	1
356	20240322	125000	40038655	2950	2950	2950	2950	0
357	20240322	124900	40038655	2950	2950	2950	2950	0
358	20240322	124800	40038655	2950	2950	2950	2950	0
359	20240322	124700	40038655	2950	2950	2950	2950	10
360	20240322	124600	40009155	2950	2950	2950	2950	0
361	20240322	124500	40009155	2950	2950	2950	2950	0
362	20240322	124400	40009155	2950	2950	2950	2950	541
363	20240322	124300	38413205	2950	2950	2950	2950	0
364	20240322	124200	38413205	2950	2950	2950	2950	58
365	20240322	124100	38242105	2950	2950	2950	2950	0
366	20240322	124000	38242105	2950	2950	2950	2950	0
367	20240322	123900	38242105	2950	2950	2950	2950	0
368	20240322	123800	38242105	2950	2950	2950	2950	0
369	20240322	123700	38242105	2950	2950	2950	2950	0
370	20240322	123600	38242105	2950	2950	2950	2950	0
371	20240322	123500	38242105	2950	2950	2950	2950	0
372	20240322	123400	38242105	2950	2950	2950	2950	0
373	20240322	123300	38242105	2950	2950	2950	2950	1
374	20240322	123200	38239155	2940	2940	2940	2940	0
375	20240322	123100	38239155	2940	2940	2940	2940	2
376	20240322	123000	38233275	2940	2945	2945	2940	73
377	20240322	122900	38018645	2940	2940	2940	2940	0
378	20240322	122800	38018645	2940	2940	2940	2940	0
379	20240322	122700	38018645	2940	2940	2940	2940	0
380	20240322	122600	38018645	2940	2940	2940	2940	0
381	20240322	122500	38018645	2940	2940	2940	2940	0
382	20240322	122400	38018645	2940	2940	2940	2940	0
383	20240322	122300	38018645	2940	2940	2940	2940	0
384	20240322	122200	38018645	2940	2940	2940	2940	0
385	20240322	122100	38018645	2940	2940	2940	2940	0
386	20240322	122000	38018645	2940	2940	2940	2940	0
387	20240322	121900	38018645	2940	2940	2940	2940	0
388	20240322	121800	38018645	2940	2940	2940	2940	2
389	20240322	121700	38012765	2945	2945	2945	2945	0
390	20240322	121600	38012765	2945	2945	2945	2945	0
391	20240322	121500	38012765	2945	2945	2945	2945	0
392	20240322	121400	38012765	2945	2945	2945	2945	0
393	20240322	121300	38012765	2945	2945	2945	2945	0
394	20240322	121200	38012765	2945	2945	2945	2945	0
395	20240322	121100	38012765	2945	2945	2945	2945	0
396	20240322	121000	38012765	2945	2945	2945	2945	0
397	20240322	120900	38012765	2945	2945	2945	2945	0
398	20240322	120800	38012765	2945	2945	2945	2945	685
399	20240322	120700	35995440	2945	2945	2945	2945	0
400	20240322	120600	35995440	2945	2945	2945	2945	0
401	20240322	120500	35995440	2945	2945	2945	2945	0
402	20240322	120400	35995440	2945	2945	2945	2945	0
403	20240322	120300	35995440	2945	2945	2945	2945	10
404	20240322	120200	35965990	2945	2945	2945	2945	0
405	20240322	120100	35965990	2945	2945	2945	2945	0
406	20240322	120000	35965990	2945	2945	2945	2945	0
407	20240322	115900	35965990	2945	2945	2945	2945	10
408	20240322	115800	35936540	2945	2945	2945	2945	0
409	20240322	115700	35936540	2945	2945	2945	2945	0
410	20240322	115600	35936540	2945	2945	2945	2945	0
411	20240322	115500	35936540	2945	2945	2945	2945	40
412	20240322	115400	35818740	2945	2945	2945	2945	0
413	20240322	115300	35818740	2945	2945	2945	2945	0
414	20240322	115200	35818740	2945	2945	2945	2945	0
415	20240322	115100	35818740	2945	2945	2945	2945	0
416	20240322	115000	35818740	2945	2945	2945	2945	0
417	20240322	114900	35818740	2945	2945	2945	2945	0
418	20240322	114800	35818740	2945	2945	2945	2945	0
419	20240322	114700	35818740	2945	2945	2945	2945	79
420	20240322	114600	35586085	2945	2945	2945	2945	1
421	20240322	114500	35583140	2950	2950	2950	2950	0
422	20240322	114400	35583140	2950	2950	2950	2950	0
423	20240322	114300	35583140	2950	2950	2950	2950	0
424	20240322	114200	35583140	2950	2950	2950	2950	0
425	20240322	114100	35583140	2950	2950	2950	2950	1
426	20240322	114000	35580190	2950	2950	2950	2950	2
427	20240322	113900	35574290	2950	2950	2950	2950	0
428	20240322	113800	35574290	2950	2950	2950	2950	0
429	20240322	113700	35574290	2950	2950	2950	2950	1
430	20240322	113600	35571340	2940	2940	2940	2940	0
431	20240322	113500	35571340	2940	2940	2940	2940	0
432	20240322	113400	35571340	2940	2940	2940	2940	0
433	20240322	113300	35571340	2940	2940	2940	2940	0
434	20240322	113200	35571340	2940	2945	2945	2940	87
435	20240322	113100	35315545	2950	2950	2950	2950	0
436	20240322	113000	35315545	2950	2950	2950	2950	0
437	20240322	112900	35315545	2950	2950	2950	2950	0
438	20240322	112800	35315545	2950	2950	2950	2950	3
439	20240322	112700	35306695	2950	2950	2950	2950	1
440	20240322	112600	35303745	2945	2945	2945	2945	0
441	20240322	112500	35303745	2945	2945	2945	2945	0
442	20240322	112400	35303745	2945	2945	2945	2945	0
443	20240322	112300	35303745	2945	2945	2945	2945	0
444	20240322	112200	35303745	2945	2945	2945	2945	700
445	20240322	112100	33242245	2950	2950	2950	2950	338
446	20240322	112000	32245145	2950	2950	2950	2950	0
447	20240322	111900	32245145	2950	2950	2950	2950	0
448	20240322	111800	32245145	2950	2950	2950	2950	0
449	20240322	111700	32245145	2950	2950	2950	2950	0
450	20240322	111600	32245145	2950	2950	2950	2950	0
451	20240322	111500	32245145	2950	2950	2950	2950	309
452	20240322	111400	31333595	2945	2945	2945	2945	793
453	20240322	111300	28998210	2945	2945	2945	2945	0
454	20240322	111200	28998210	2945	2945	2945	2945	0
455	20240322	111100	28998210	2945	2945	2945	2945	0
456	20240322	111000	28998210	2945	2945	2945	2945	0
457	20240322	110900	28998210	2945	2945	2945	2945	0
458	20240322	110800	28998210	2945	2945	2945	2945	0
459	20240322	110700	28998210	2945	2945	2945	2945	0
460	20240322	110600	28998210	2945	2945	2945	2945	0
461	20240322	110500	28998210	2945	2945	2945	2945	0
462	20240322	110400	28998210	2945	2945	2945	2945	0
463	20240322	110300	28998210	2945	2945	2945	2945	0
464	20240322	110200	28998210	2945	2945	2945	2945	0
465	20240322	110100	28998210	2945	2945	2945	2945	0
466	20240322	110000	28998210	2945	2945	2945	2945	0
467	20240322	105900	28998210	2945	2945	2945	2945	430
468	20240322	105800	27731860	2945	2945	2945	2945	0
469	20240322	105700	27731860	2945	2950	2950	2945	101
470	20240322	105600	27434395	2950	2950	2950	2950	0
471	20240322	105500	27434395	2950	2950	2950	2950	100
472	20240322	105400	27139395	2950	2950	2950	2950	0
473	20240322	105300	27139395	2950	2950	2950	2950	1
474	20240322	105200	27136445	2950	2950	2950	2950	100
475	20240322	105100	26841445	2955	2955	2955	2955	0
476	20240322	105000	26841445	2955	2955	2955	2955	0
477	20240322	104900	26841445	2955	2955	2955	2955	0
478	20240322	104800	26841445	2955	2955	2955	2955	0
479	20240322	104700	26841445	2955	2955	2955	2955	0
480	20240322	104600	26841445	2955	2955	2955	2955	0
481	20240322	104500	26841445	2955	2955	2955	2955	0
482	20240322	104400	26841445	2955	2955	2955	2955	0
483	20240322	104300	26841445	2955	2955	2955	2955	0
484	20240322	104200	26841445	2955	2955	2955	2955	0
485	20240322	104100	26841445	2955	2955	2955	2955	8
486	20240322	104000	26817805	2955	2955	2955	2955	0
487	20240322	103900	26817805	2955	2955	2955	2955	0
488	20240322	103800	26817805	2955	2955	2955	2955	2
489	20240322	103700	26811895	2950	2950	2950	2950	0
490	20240322	103600	26811895	2950	2950	2950	2950	200
491	20240322	103500	26221895	2950	2950	2950	2950	0
492	20240322	103400	26221895	2950	2950	2950	2950	0
493	20240322	103300	26221895	2950	2950	2950	2950	53
494	20240322	103200	26065545	2950	2950	2950	2950	0
495	20240322	103100	26065545	2950	2950	2950	2950	0
496	20240322	103000	26065545	2950	2950	2950	2950	0
497	20240322	102900	26065545	2950	2950	2950	2950	0
498	20240322	102800	26065545	2950	2950	2950	2950	0
499	20240322	102700	26065545	2950	2955	2955	2950	642
500	20240322	102600	24171630	2955	2955	2960	2955	6
501	20240322	102500	24153880	2960	2960	2960	2960	0
502	20240322	102400	24153880	2960	2960	2960	2960	175
503	20240322	102300	23635880	2960	2960	2960	2960	59
504	20240322	102200	23461240	2955	2955	2955	2955	0
505	20240322	102100	23461240	2955	2955	2955	2955	259
506	20240322	102000	22695895	2955	2955	2955	2955	10
507	20240322	101900	22666345	2955	2955	2955	2955	0
508	20240322	101800	22666345	2955	2955	2955	2955	0
509	20240322	101700	22666345	2955	2955	2955	2955	90
510	20240322	101600	22400395	2945	2945	2945	2945	0
511	20240322	101500	22400395	2945	2945	2945	2945	0
512	20240322	101400	22400395	2945	2945	2945	2945	0
513	20240322	101300	22400395	2945	2945	2945	2945	0
514	20240322	101200	22400395	2945	2945	2945	2945	0
515	20240322	101100	22400395	2945	2945	2945	2945	0
516	20240322	101000	22400395	2945	2950	2955	2945	80
517	20240322	100900	22164105	2955	2955	2955	2955	0
518	20240322	100800	22164105	2955	2950	2955	2950	200
519	20240322	100700	21573110	2950	2950	2950	2950	101
520	20240322	100600	21275160	2950	2950	2950	2950	0
521	20240322	100500	21275160	2950	2950	2950	2950	20
522	20240322	100400	21216160	2950	2950	2950	2950	12
523	20240322	100300	21180760	2950	2950	2950	2950	0
524	20240322	100200	21180760	2950	2945	2950	2945	132
525	20240322	100100	20792015	2950	2945	2950	2945	1051
526	20240322	100000	17696815	2945	2945	2945	2945	1
527	20240322	095900	17693870	2935	2935	2935	2935	0
528	20240322	095800	17693870	2935	2940	2940	2935	1000
529	20240322	095700	14758370	2935	2935	2935	2935	0
530	20240322	095600	14758370	2935	2935	2935	2935	0
531	20240322	095500	14758370	2935	2935	2935	2935	0
532	20240322	095400	14758370	2935	2935	2935	2935	96
533	20240322	095300	14476610	2945	2945	2945	2945	5
534	20240322	095200	14461885	2945	2945	2945	2945	0
535	20240322	095100	14461885	2945	2945	2945	2945	101
536	20240322	095000	14164440	2945	2945	2945	2945	0
537	20240322	094900	14164440	2945	2945	2945	2945	0
538	20240322	094800	14164440	2945	2945	2945	2945	0
539	20240322	094700	14164440	2945	2945	2945	2945	0
540	20240322	094600	14164440	2945	2945	2945	2945	0
541	20240322	094500	14164440	2945	2945	2945	2945	0
542	20240322	094400	14164440	2945	2945	2945	2945	1
543	20240322	094300	14161495	2945	2945	2945	2945	2
544	20240322	094200	14155605	2930	2945	2945	2930	3100
545	20240322	094100	5053420	2950	2950	2950	2950	0
546	20240322	094000	5053420	2950	2950	2950	2950	3
547	20240322	093900	5044570	2950	2945	2950	2945	81
548	20240322	093800	4806020	2945	2945	2945	2945	0
549	20240322	093700	4806020	2945	2945	2945	2945	0
550	20240322	093600	4806020	2945	2945	2945	2945	0
551	20240322	093500	4806020	2945	2945	2945	2945	33
552	20240322	093400	4708835	2945	2945	2945	2945	0
553	20240322	093300	4708835	2945	2945	2945	2945	0
554	20240322	093200	4708835	2945	2945	2945	2945	0
555	20240322	093100	4708835	2945	2945	2945	2945	0
556	20240322	093000	4708835	2945	2945	2945	2945	70
557	20240322	092900	4502685	2945	2945	2945	2945	0
558	20240322	092800	4502685	2945	2945	2945	2945	0
559	20240322	092700	4502685	2945	2945	2945	2945	0
560	20240322	092600	4502685	2945	2945	2945	2945	0
561	20240322	092500	4502685	2945	2945	2945	2945	0
562	20240322	092400	4502685	2945	2945	2945	2945	0
563	20240322	092300	4502685	2945	2945	2945	2945	2
564	20240322	092200	4496795	2945	2945	2945	2945	66
565	20240322	092100	4302425	2950	2950	2950	2950	10
566	20240322	092000	4272925	2950	2945	2950	2945	2
567	20240322	091900	4267030	2935	2935	2935	2935	0
568	20240322	091800	4267030	2935	2935	2935	2935	0
569	20240322	091700	4267030	2935	2935	2935	2935	0
570	20240322	091600	4267030	2935	2935	2935	2935	0
571	20240322	091500	4267030	2935	2935	2935	2935	0
572	20240322	091400	4267030	2935	2950	2955	2935	62
573	20240322	091300	4084940	2940	2940	2940	2940	0
574	20240322	091200	4084940	2940	2940	2940	2940	193
575	20240322	091100	3517520	2940	2940	2940	2940	70
576	20240322	091000	3311720	2940	2940	2940	2940	0
577	20240322	090900	3311720	2940	2945	2945	2940	516
578	20240322	090800	1792460	2950	2950	2950	2950	1
579	20240322	090700	1789510	2960	2955	2960	2955	51
580	20240322	090600	1638800	2960	2955	2960	2955	51
581	20240322	090500	1488090	2945	2945	2945	2945	0
582	20240322	090400	1488090	2945	2945	2945	2945	20
583	20240322	090300	1429190	2960	2960	2960	2960	10
584	20240322	090200	1399590	2960	2950	2960	2950	300
585	20240322	090100	513300	2950	2950	2950	2950	0
586	20240322	090000	513300	2950	2950	2950	2950	174