KissMeData/005360/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	184500	174491690	2705	2705	2705	2705	870
3	20240422	184400	174491690	2705	2705	2705	2705	0
4	20240422	184300	174491690	2705	2705	2705	2705	0
5	20240422	184200	174491690	2705	2705	2705	2705	0
6	20240422	184100	174491690	2705	2705	2705	2705	0
7	20240422	184000	174491690	2705	2705	2705	2705	0
8	20240422	183900	174491690	2705	2705	2705	2705	0
9	20240422	183800	174491690	2705	2705	2705	2705	0
10	20240422	183700	174491690	2705	2705	2705	2705	0
11	20240422	183600	174491690	2705	2705	2705	2705	0
12	20240422	183500	174491690	2705	2705	2705	2705	0
13	20240422	183400	174491690	2705	2705	2705	2705	0
14	20240422	183300	174491690	2705	2705	2705	2705	0
15	20240422	183200	174491690	2705	2705	2705	2705	0
16	20240422	183100	174491690	2705	2705	2705	2705	0
17	20240422	183000	174491690	2705	2705	2705	2705	0
18	20240422	182900	174491690	2705	2705	2705	2705	0
19	20240422	182800	174491690	2705	2705	2705	2705	0
20	20240422	182700	174491690	2705	2705	2705	2705	0
21	20240422	182600	174491690	2705	2705	2705	2705	0
22	20240422	182500	174491690	2705	2705	2705	2705	0
23	20240422	182400	174491690	2705	2705	2705	2705	0
24	20240422	182300	174491690	2705	2705	2705	2705	0
25	20240422	182200	174491690	2705	2705	2705	2705	0
26	20240422	182100	174491690	2705	2705	2705	2705	0
27	20240422	182000	174491690	2705	2705	2705	2705	0
28	20240422	181900	174491690	2705	2705	2705	2705	0
29	20240422	181800	174491690	2705	2705	2705	2705	0
30	20240422	181700	174491690	2705	2705	2705	2705	0
31	20240422	181600	174491690	2705	2705	2705	2705	0
32	20240422	181500	174491690	2705	2705	2705	2705	870
33	20240422	181400	174491690	2705	2705	2705	2705	0
34	20240422	181300	174491690	2705	2705	2705	2705	0
35	20240422	181200	174491690	2705	2705	2705	2705	0
36	20240422	181100	174491690	2705	2705	2705	2705	0
37	20240422	181000	174491690	2705	2705	2705	2705	0
38	20240422	180900	174491690	2705	2705	2705	2705	0
39	20240422	180800	174491690	2705	2705	2705	2705	0
40	20240422	180700	174491690	2705	2705	2705	2705	0
41	20240422	180600	174491690	2705	2705	2705	2705	0
42	20240422	180500	174491690	2705	2705	2705	2705	0
43	20240422	180400	174491690	2705	2705	2705	2705	0
44	20240422	180300	174491690	2705	2705	2705	2705	0
45	20240422	180200	174491690	2705	2705	2705	2705	0
46	20240422	180100	174491690	2705	2705	2705	2705	0
47	20240422	180000	174491690	2705	2705	2705	2705	0
48	20240422	175900	174491690	2705	2705	2705	2705	0
49	20240422	175800	174491690	2705	2705	2705	2705	0
50	20240422	175700	174491690	2705	2705	2705	2705	0
51	20240422	175600	174491690	2705	2705	2705	2705	0
52	20240422	175500	174491690	2705	2705	2705	2705	0
53	20240422	175400	174491690	2705	2705	2705	2705	0
54	20240422	175300	174491690	2705	2705	2705	2705	0
55	20240422	175200	174491690	2705	2705	2705	2705	0
56	20240422	175100	174491690	2705	2705	2705	2705	0
57	20240422	175000	174491690	2705	2705	2705	2705	0
58	20240422	174900	174491690	2705	2705	2705	2705	0
59	20240422	174800	174491690	2705	2705	2705	2705	0
60	20240422	174700	174491690	2705	2705	2705	2705	0
61	20240422	174600	174491690	2705	2705	2705	2705	0
62	20240422	174500	174491690	2705	2705	2705	2705	870
63	20240422	174400	174491690	2705	2705	2705	2705	0
64	20240422	174300	174491690	2705	2705	2705	2705	0
65	20240422	174200	174491690	2705	2705	2705	2705	0
66	20240422	174100	174491690	2705	2705	2705	2705	0
67	20240422	174000	174491690	2705	2705	2705	2705	0
68	20240422	173900	174491690	2705	2705	2705	2705	0
69	20240422	173800	174491690	2705	2705	2705	2705	0
70	20240422	173700	174491690	2705	2705	2705	2705	0
71	20240422	173600	174491690	2705	2705	2705	2705	0
72	20240422	173500	174491690	2705	2705	2705	2705	0
73	20240422	173400	174491690	2705	2705	2705	2705	0
74	20240422	173300	174491690	2705	2705	2705	2705	0
75	20240422	173200	174491690	2705	2705	2705	2705	0
76	20240422	173100	174491690	2705	2705	2705	2705	0
77	20240422	173000	174491690	2705	2705	2705	2705	0
78	20240422	172900	174491690	2705	2705	2705	2705	0
79	20240422	172800	174491690	2705	2705	2705	2705	0
80	20240422	172700	174491690	2705	2705	2705	2705	0
81	20240422	172600	174491690	2705	2705	2705	2705	0
82	20240422	172500	174491690	2705	2705	2705	2705	0
83	20240422	172400	174491690	2705	2705	2705	2705	0
84	20240422	172300	174491690	2705	2705	2705	2705	0
85	20240422	172200	174491690	2705	2705	2705	2705	0
86	20240422	172100	174491690	2705	2705	2705	2705	0
87	20240422	172000	174491690	2705	2705	2705	2705	0
88	20240422	171900	174491690	2705	2705	2705	2705	0
89	20240422	171800	174491690	2705	2705	2705	2705	0
90	20240422	171700	174491690	2705	2705	2705	2705	0
91	20240422	171600	174491690	2705	2705	2705	2705	0
92	20240422	171500	174491690	2705	2705	2705	2705	870
93	20240422	171400	174491690	2705	2705	2705	2705	0
94	20240422	171300	174491690	2705	2705	2705	2705	0
95	20240422	171200	174491690	2705	2705	2705	2705	0
96	20240422	171100	174491690	2705	2705	2705	2705	0
97	20240422	171000	174491690	2705	2705	2705	2705	0
98	20240422	170900	174491690	2705	2705	2705	2705	0
99	20240422	170800	174491690	2705	2705	2705	2705	0
100	20240422	170700	174491690	2705	2705	2705	2705	0
101	20240422	170600	174491690	2705	2705	2705	2705	0
102	20240422	170500	174491690	2705	2705	2705	2705	0
103	20240422	170400	174491690	2705	2705	2705	2705	0
104	20240422	170300	174491690	2705	2705	2705	2705	0
105	20240422	170200	174491690	2705	2705	2705	2705	0
106	20240422	170100	174491690	2705	2705	2705	2705	0
107	20240422	170000	174491690	2705	2705	2705	2705	0
108	20240422	165900	174491690	2705	2705	2705	2705	0
109	20240422	165800	174491690	2705	2705	2705	2705	0
110	20240422	165700	174491690	2705	2705	2705	2705	0
111	20240422	165600	174491690	2705	2705	2705	2705	0
112	20240422	165500	174491690	2705	2705	2705	2705	0
113	20240422	165400	174491690	2705	2705	2705	2705	0
114	20240422	165300	174491690	2705	2705	2705	2705	0
115	20240422	165200	174491690	2705	2705	2705	2705	0
116	20240422	165100	174491690	2705	2705	2705	2705	0
117	20240422	165000	174491690	2705	2705	2705	2705	0
118	20240422	164900	174491690	2705	2705	2705	2705	0
119	20240422	164800	174491690	2705	2705	2705	2705	0
120	20240422	164700	174491690	2705	2705	2705	2705	0
121	20240422	164600	174491690	2705	2705	2705	2705	0
122	20240422	164500	174491690	2705	2705	2705	2705	870
123	20240422	164400	174491690	2705	2705	2705	2705	0
124	20240422	164300	174491690	2705	2705	2705	2705	0
125	20240422	164200	174491690	2705	2705	2705	2705	0
126	20240422	164100	174491690	2705	2705	2705	2705	0
127	20240422	164000	174491690	2705	2705	2705	2705	0
128	20240422	163900	174491690	2705	2705	2705	2705	0
129	20240422	163800	174491690	2705	2705	2705	2705	0
130	20240422	163700	174491690	2705	2705	2705	2705	0
131	20240422	163600	174491690	2705	2705	2705	2705	0
132	20240422	163500	174491690	2705	2705	2705	2705	0
133	20240422	163400	174491690	2705	2705	2705	2705	0
134	20240422	163300	174491690	2705	2705	2705	2705	0
135	20240422	163200	174491690	2705	2705	2705	2705	0
136	20240422	163100	174491690	2705	2705	2705	2705	0
137	20240422	163000	174491690	2705	2705	2705	2705	0
138	20240422	162900	174491690	2705	2705	2705	2705	0
139	20240422	162800	174491690	2705	2705	2705	2705	0
140	20240422	162700	174491690	2705	2705	2705	2705	0
141	20240422	162600	174491690	2705	2705	2705	2705	0
142	20240422	162500	174491690	2705	2705	2705	2705	0
143	20240422	162400	174491690	2705	2705	2705	2705	0
144	20240422	162300	174491690	2705	2705	2705	2705	0
145	20240422	162200	174491690	2705	2705	2705	2705	0
146	20240422	162100	174491690	2705	2705	2705	2705	0
147	20240422	162000	174491690	2705	2705	2705	2705	0
148	20240422	161900	174491690	2705	2705	2705	2705	0
149	20240422	161800	174491690	2705	2705	2705	2705	0
150	20240422	161700	174491690	2705	2705	2705	2705	0
151	20240422	161600	174491690	2705	2705	2705	2705	0
152	20240422	161500	174491690	2705	2705	2705	2705	870
153	20240422	161400	174491690	2705	2705	2705	2705	0
154	20240422	161300	174491690	2705	2705	2705	2705	0
155	20240422	161200	174491690	2705	2705	2705	2705	0
156	20240422	161100	174491690	2705	2705	2705	2705	0
157	20240422	161000	174491690	2705	2705	2705	2705	0
158	20240422	160900	174491690	2705	2705	2705	2705	0
159	20240422	160800	174491690	2705	2705	2705	2705	0
160	20240422	160700	174491690	2705	2705	2705	2705	0
161	20240422	160600	174491690	2705	2705	2705	2705	0
162	20240422	160500	174491690	2705	2705	2705	2705	0
163	20240422	160400	174491690	2705	2705	2705	2705	0
164	20240422	160300	174491690	2705	2705	2705	2705	0
165	20240422	160200	174491690	2705	2705	2705	2705	0
166	20240422	160100	174491690	2705	2705	2705	2705	0
167	20240422	160000	174491690	2705	2705	2705	2705	0
168	20240422	155900	174491690	2705	2705	2705	2705	0
169	20240422	155800	174491690	2705	2705	2705	2705	0
170	20240422	155700	174491690	2705	2705	2705	2705	0
171	20240422	155600	174491690	2705	2705	2705	2705	0
172	20240422	155500	174491690	2705	2705	2705	2705	0
173	20240422	155400	174491690	2705	2705	2705	2705	0
174	20240422	155300	174491690	2705	2705	2705	2705	0
175	20240422	155200	174491690	2705	2705	2705	2705	0
176	20240422	155100	174491690	2705	2705	2705	2705	0
177	20240422	155000	174491690	2705	2705	2705	2705	0
178	20240422	154900	174491690	2705	2705	2705	2705	0
179	20240422	154800	174491690	2705	2705	2705	2705	0
180	20240422	154700	174491690	2705	2705	2705	2705	0
181	20240422	154600	174491690	2705	2705	2705	2705	0
182	20240422	154500	174491690	2705	2705	2705	2705	870
183	20240422	154400	174491690	2705	2705	2705	2705	0
184	20240422	154300	174491690	2705	2705	2705	2705	0
185	20240422	154200	174491690	2705	2705	2705	2705	0
186	20240422	154100	174491690	2705	2705	2705	2705	0
187	20240422	154000	174491690	2705	2705	2705	2705	0
188	20240422	153900	174491690	2705	2705	2705	2705	0
189	20240422	153800	174491690	2705	2705	2705	2705	0
190	20240422	153700	174491690	2705	2705	2705	2705	0
191	20240422	153600	174491690	2705	2705	2705	2705	0
192	20240422	153500	174491690	2705	2705	2705	2705	0
193	20240422	153400	174491690	2705	2705	2705	2705	0
194	20240422	153300	174491690	2705	2705	2705	2705	0
195	20240422	153200	174491690	2705	2705	2705	2705	0
196	20240422	153100	174491690	2705	2705	2705	2705	0
197	20240422	153000	174491690	2705	2705	2705	2705	870
198	20240422	152900	172138340	2710	2710	2710	2710	0
199	20240422	152800	172138340	2710	2710	2710	2710	0
200	20240422	152700	172138340	2710	2710	2710	2710	0
201	20240422	152600	172138340	2710	2710	2710	2710	0
202	20240422	152500	172138340	2710	2710	2710	2710	0
203	20240422	152400	172138340	2710	2710	2710	2710	0
204	20240422	152300	172138340	2710	2710	2710	2710	0
205	20240422	152200	172138340	2710	2710	2710	2710	0
206	20240422	152100	172138340	2710	2710	2710	2710	0
207	20240422	152000	172138340	2710	2710	2710	2710	0
208	20240422	151900	172138340	2710	2710	2710	2710	54
209	20240422	151800	171992000	2710	2710	2710	2710	10
210	20240422	151700	171964900	2715	2715	2715	2715	1
211	20240422	151600	171962185	2715	2715	2715	2715	0
212	20240422	151500	171962185	2715	2715	2715	2715	1
213	20240422	151400	171959470	2715	2715	2715	2715	0
214	20240422	151300	171959470	2715	2715	2715	2715	1
215	20240422	151200	171956755	2710	2710	2710	2710	590
216	20240422	151100	170357855	2710	2710	2710	2710	1001
217	20240422	151000	167645145	2715	2715	2715	2715	12
218	20240422	150900	167612565	2715	2715	2715	2715	0
219	20240422	150800	167612565	2715	2715	2715	2715	51
220	20240422	150700	167474100	2715	2715	2715	2715	9
221	20240422	150600	167449665	2710	2710	2710	2710	0
222	20240422	150500	167449665	2710	2710	2710	2710	0
223	20240422	150400	167449665	2710	2710	2710	2710	0
224	20240422	150300	167449665	2710	2705	2710	2705	3926
225	20240422	150200	156813465	2710	2710	2710	2710	1
226	20240422	150100	156810755	2705	2705	2705	2705	0
227	20240422	150000	156810755	2705	2705	2705	2705	0
228	20240422	145900	156810755	2705	2705	2705	2705	0
229	20240422	145800	156810755	2705	2705	2705	2705	0
230	20240422	145700	156810755	2705	2705	2705	2705	120
231	20240422	145600	156486155	2705	2705	2705	2705	0
232	20240422	145500	156486155	2705	2710	2710	2705	1006
233	20240422	145400	153759925	2705	2705	2705	2705	600
234	20240422	145300	152136925	2705	2705	2705	2705	0
235	20240422	145200	152136925	2705	2705	2705	2705	400
236	20240422	145100	151054925	2705	2705	2705	2705	3
237	20240422	145000	151046810	2705	2705	2705	2705	0
238	20240422	144900	151046810	2705	2705	2705	2705	301
239	20240422	144800	150232605	2700	2700	2700	2700	0
240	20240422	144700	150232605	2700	2700	2700	2700	0
241	20240422	144600	150232605	2700	2700	2700	2700	0
242	20240422	144500	150232605	2700	2700	2700	2700	0
243	20240422	144400	150232605	2700	2700	2700	2700	0
244	20240422	144300	150232605	2700	2700	2700	2700	0
245	20240422	144200	150232605	2700	2700	2700	2700	0
246	20240422	144100	150232605	2700	2700	2700	2700	0
247	20240422	144000	150232605	2700	2700	2700	2700	0
248	20240422	143900	150232605	2700	2705	2705	2700	100
249	20240422	143800	149962410	2700	2700	2700	2700	0
250	20240422	143700	149962410	2700	2700	2700	2700	0
251	20240422	143600	149962410	2700	2700	2700	2700	0
252	20240422	143500	149962410	2700	2700	2700	2700	0
253	20240422	143400	149962410	2700	2700	2700	2700	0
254	20240422	143300	149962410	2700	2700	2700	2700	0
255	20240422	143200	149962410	2700	2705	2705	2700	200
256	20240422	143100	149421705	2710	2710	2710	2710	0
257	20240422	143000	149421705	2710	2710	2710	2710	0
258	20240422	142900	149421705	2710	2710	2710	2710	0
259	20240422	142800	149421705	2710	2710	2710	2710	0
260	20240422	142700	149421705	2710	2710	2710	2710	20
261	20240422	142600	149367505	2705	2705	2705	2705	40
262	20240422	142500	149259305	2705	2705	2705	2705	540
263	20240422	142400	147798605	2705	2705	2705	2705	1
264	20240422	142300	147795900	2705	2705	2705	2705	0
265	20240422	142200	147795900	2705	2705	2705	2705	721
266	20240422	142100	145845595	2705	2705	2705	2705	10
267	20240422	142000	145818545	2705	2705	2705	2705	0
268	20240422	141900	145818545	2705	2705	2705	2705	290
269	20240422	141800	145034095	2710	2710	2710	2710	95
270	20240422	141700	144776645	2710	2710	2710	2710	1
271	20240422	141600	144773935	2710	2710	2710	2710	0
272	20240422	141500	144773935	2710	2710	2710	2710	120
273	20240422	141400	144448735	2710	2710	2710	2710	0
274	20240422	141300	144448735	2710	2710	2710	2710	0
275	20240422	141200	144448735	2710	2710	2710	2710	0
276	20240422	141100	144448735	2710	2710	2710	2710	0
277	20240422	141000	144448735	2710	2710	2710	2710	0
278	20240422	140900	144448735	2710	2710	2710	2710	0
279	20240422	140800	144448735	2710	2710	2710	2710	0
280	20240422	140700	144448735	2710	2710	2710	2710	0
281	20240422	140600	144448735	2710	2710	2710	2710	944
282	20240422	140500	141890495	2710	2710	2710	2710	10
283	20240422	140400	141863395	2705	2705	2705	2705	20
284	20240422	140300	141809295	2705	2705	2705	2705	0
285	20240422	140200	141809295	2705	2705	2705	2705	0
286	20240422	140100	141809295	2705	2705	2705	2705	50
287	20240422	140000	141674045	2705	2705	2705	2705	0
288	20240422	135900	141674045	2705	2710	2710	2705	33
289	20240422	135800	141584630	2710	2710	2710	2710	0
290	20240422	135700	141584630	2710	2710	2710	2710	1
291	20240422	135600	141581920	2705	2705	2705	2705	0
292	20240422	135500	141581920	2705	2705	2705	2705	41
293	20240422	135400	141471015	2710	2710	2710	2710	0
294	20240422	135300	141471015	2710	2710	2710	2710	0
295	20240422	135200	141471015	2710	2710	2710	2710	0
296	20240422	135100	141471015	2710	2710	2710	2710	0
297	20240422	135000	141471015	2710	2710	2710	2710	150
298	20240422	134900	141064515	2710	2710	2710	2710	37
299	20240422	134800	140964245	2710	2710	2710	2710	0
300	20240422	134700	140964245	2710	2710	2710	2710	300
301	20240422	134600	140151245	2710	2710	2710	2710	0
302	20240422	134500	140151245	2710	2710	2710	2710	0
303	20240422	134400	140151245	2710	2710	2710	2710	0
304	20240422	134300	140151245	2710	2710	2710	2710	1
305	20240422	134200	140148535	2705	2705	2705	2705	0
306	20240422	134100	140148535	2705	2705	2705	2705	0
307	20240422	134000	140148535	2705	2705	2705	2705	0
308	20240422	133900	140148535	2705	2710	2710	2705	309
309	20240422	133800	139312645	2710	2710	2710	2710	0
310	20240422	133700	139312645	2710	2710	2710	2710	0
311	20240422	133600	139312645	2710	2710	2710	2710	0
312	20240422	133500	139312645	2710	2710	2710	2710	0
313	20240422	133400	139312645	2710	2710	2710	2710	0
314	20240422	133300	139312645	2710	2710	2710	2710	0
315	20240422	133200	139312645	2710	2710	2710	2710	0
316	20240422	133100	139312645	2710	2710	2710	2710	0
317	20240422	133000	139312645	2710	2710	2710	2710	0
318	20240422	132900	139312645	2710	2710	2710	2710	0
319	20240422	132800	139312645	2710	2710	2710	2710	0
320	20240422	132700	139312645	2710	2710	2710	2710	0
321	20240422	132600	139312645	2710	2710	2710	2710	0
322	20240422	132500	139312645	2710	2710	2710	2710	0
323	20240422	132400	139312645	2710	2710	2710	2710	1
324	20240422	132300	139309935	2705	2705	2705	2705	900
325	20240422	132200	136875435	2705	2705	2705	2705	20
326	20240422	132100	136821335	2705	2705	2705	2705	16
327	20240422	132000	136778055	2705	2705	2705	2705	0
328	20240422	131900	136778055	2705	2705	2705	2705	0
329	20240422	131800	136778055	2705	2705	2705	2705	0
330	20240422	131700	136778055	2705	2705	2705	2705	135
331	20240422	131600	136412880	2710	2710	2710	2710	0
332	20240422	131500	136412880	2710	2710	2710	2710	0
333	20240422	131400	136412880	2710	2710	2710	2710	1
334	20240422	131300	136410170	2705	2705	2705	2705	26
335	20240422	131200	136339840	2710	2710	2710	2710	0
336	20240422	131100	136339840	2710	2710	2710	2710	10
337	20240422	131000	136312740	2710	2710	2710	2710	0
338	20240422	130900	136312740	2710	2710	2710	2710	0
339	20240422	130800	136312740	2710	2710	2710	2710	0
340	20240422	130700	136312740	2710	2710	2710	2710	0
341	20240422	130600	136312740	2710	2710	2710	2710	0
342	20240422	130500	136312740	2710	2710	2710	2710	0
343	20240422	130400	136312740	2710	2710	2710	2710	4
344	20240422	130300	136301900	2710	2710	2710	2710	0
345	20240422	130200	136301900	2710	2710	2710	2710	0
346	20240422	130100	136301900	2710	2710	2710	2710	0
347	20240422	130000	136301900	2710	2710	2710	2710	77
348	20240422	125900	136093230	2710	2710	2710	2710	0
349	20240422	125800	136093230	2710	2710	2710	2710	1
350	20240422	125700	136090520	2710	2710	2710	2710	42
351	20240422	125600	135976700	2710	2710	2710	2710	45
352	20240422	125500	135854750	2710	2710	2710	2710	48
353	20240422	125400	135724670	2710	2710	2710	2710	555
354	20240422	125300	134220620	2710	2710	2710	2710	0
355	20240422	125200	134220620	2710	2710	2710	2710	0
356	20240422	125100	134220620	2710	2710	2710	2710	0
357	20240422	125000	134220620	2710	2710	2710	2710	0
358	20240422	124900	134220620	2710	2710	2710	2710	6
359	20240422	124800	134204360	2710	2710	2710	2710	0
360	20240422	124700	134204360	2710	2710	2710	2710	2690
361	20240422	124600	126914460	2710	2710	2710	2710	30
362	20240422	124500	126833160	2710	2710	2710	2710	0
363	20240422	124400	126833160	2710	2710	2710	2710	184
364	20240422	124300	126334520	2710	2710	2710	2705	807
365	20240422	124200	124148300	2710	2710	2710	2710	0
366	20240422	124100	124148300	2710	2710	2710	2710	2
367	20240422	124000	124142880	2710	2710	2710	2710	337
368	20240422	123900	123229610	2700	2700	2700	2700	0
369	20240422	123800	123229610	2700	2705	2705	2700	178
370	20240422	123700	122748135	2705	2705	2705	2705	0
371	20240422	123600	122748135	2705	2705	2705	2705	0
372	20240422	123500	122748135	2705	2705	2705	2705	0
373	20240422	123400	122748135	2705	2705	2705	2705	0
374	20240422	123300	122748135	2705	2705	2705	2705	0
375	20240422	123200	122748135	2705	2705	2705	2705	998
376	20240422	123100	120048545	2705	2705	2705	2705	55
377	20240422	123000	119899770	2705	2705	2705	2705	11
378	20240422	122900	119870015	2705	2705	2705	2705	187
379	20240422	122800	119364180	2705	2705	2705	2705	0
380	20240422	122700	119364180	2705	2705	2705	2705	0
381	20240422	122600	119364180	2705	2705	2705	2705	1000
382	20240422	122500	116659180	2700	2700	2700	2700	24
383	20240422	122400	116594380	2700	2700	2700	2700	17
384	20240422	122300	116548480	2700	2700	2700	2700	0
385	20240422	122200	116548480	2700	2700	2700	2700	0
386	20240422	122100	116548480	2700	2700	2700	2700	0
387	20240422	122000	116548480	2700	2700	2700	2700	0
388	20240422	121900	116548480	2700	2700	2700	2700	20
389	20240422	121800	116494480	2700	2700	2700	2700	1
390	20240422	121700	116491780	2700	2700	2700	2700	0
391	20240422	121600	116491780	2700	2700	2700	2700	0
392	20240422	121500	116491780	2700	2700	2700	2700	0
393	20240422	121400	116491780	2700	2700	2700	2700	4
394	20240422	121300	116480980	2700	2700	2700	2700	1516
395	20240422	121200	112387780	2700	2700	2700	2700	7
396	20240422	121100	112368880	2695	2700	2700	2695	306
397	20240422	121000	111544180	2700	2700	2700	2700	0
398	20240422	120900	111544180	2700	2700	2700	2700	0
399	20240422	120800	111544180	2700	2700	2700	2700	0
400	20240422	120700	111544180	2700	2700	2700	2700	0
401	20240422	120600	111544180	2700	2700	2700	2700	19
402	20240422	120500	111492880	2700	2700	2700	2700	0
403	20240422	120400	111492880	2700	2700	2700	2700	0
404	20240422	120300	111492880	2700	2700	2700	2700	0
405	20240422	120200	111492880	2700	2700	2700	2700	0
406	20240422	120100	111492880	2700	2700	2700	2700	0
407	20240422	120000	111492880	2700	2700	2700	2700	0
408	20240422	115900	111492880	2700	2700	2700	2700	0
409	20240422	115800	111492880	2700	2700	2700	2700	0
410	20240422	115700	111492880	2700	2700	2700	2700	0
411	20240422	115600	111492880	2700	2700	2700	2700	0
412	20240422	115500	111492880	2700	2700	2700	2700	0
413	20240422	115400	111492880	2700	2700	2700	2700	100
414	20240422	115300	111222880	2700	2700	2700	2700	0
415	20240422	115200	111222880	2700	2700	2700	2700	0
416	20240422	115100	111222880	2700	2700	2700	2700	0
417	20240422	115000	111222880	2700	2700	2700	2700	80
418	20240422	114900	111006880	2700	2700	2700	2700	100
419	20240422	114800	110736880	2700	2700	2700	2700	0
420	20240422	114700	110736880	2700	2700	2700	2700	0
421	20240422	114600	110736880	2700	2700	2700	2700	35
422	20240422	114500	110642380	2700	2700	2700	2700	0
423	20240422	114400	110642380	2700	2700	2700	2700	0
424	20240422	114300	110642380	2700	2700	2700	2700	0
425	20240422	114200	110642380	2700	2700	2700	2700	0
426	20240422	114100	110642380	2700	2700	2700	2700	2
427	20240422	114000	110636980	2700	2700	2700	2700	0
428	20240422	113900	110636980	2700	2700	2700	2700	0
429	20240422	113800	110636980	2700	2700	2700	2700	0
430	20240422	113700	110636980	2700	2700	2700	2700	0
431	20240422	113600	110636980	2700	2700	2700	2700	0
432	20240422	113500	110636980	2700	2700	2700	2700	3
433	20240422	113400	110628880	2695	2695	2695	2695	0
434	20240422	113300	110628880	2695	2695	2695	2695	0
435	20240422	113200	110628880	2695	2695	2695	2695	0
436	20240422	113100	110628880	2695	2695	2695	2695	0
437	20240422	113000	110628880	2695	2695	2695	2695	125
438	20240422	112900	110292005	2695	2695	2695	2695	344
439	20240422	112800	109364925	2690	2700	2700	2690	1760
440	20240422	112700	104630325	2695	2700	2700	2695	1850
441	20240422	112600	99644560	2695	2695	2695	2695	0
442	20240422	112500	99644560	2695	2695	2695	2695	0
443	20240422	112400	99644560	2695	2695	2695	2695	237
444	20240422	112300	99005845	2700	2700	2700	2700	3
445	20240422	112200	98997745	2700	2695	2700	2695	2175
446	20240422	112100	93136110	2695	2695	2695	2695	340
447	20240422	112000	92219810	2700	2700	2700	2700	13
448	20240422	111900	92184710	2700	2700	2700	2700	18
449	20240422	111800	92136110	2700	2700	2700	2700	0
450	20240422	111700	92136110	2700	2700	2700	2700	10
451	20240422	111600	92109110	2700	2700	2700	2700	0
452	20240422	111500	92109110	2700	2700	2700	2700	103
453	20240422	111400	91831010	2700	2700	2700	2700	0
454	20240422	111300	91831010	2700	2700	2700	2700	0
455	20240422	111200	91831010	2700	2695	2700	2695	117
456	20240422	111100	91515685	2695	2695	2695	2695	0
457	20240422	111000	91515685	2695	2695	2695	2695	0
458	20240422	110900	91515685	2695	2695	2695	2695	0
459	20240422	110800	91515685	2695	2695	2695	2695	10
460	20240422	110700	91488735	2695	2695	2695	2695	17
461	20240422	110600	91442920	2700	2700	2700	2700	0
462	20240422	110500	91442920	2700	2700	2700	2700	0
463	20240422	110400	91442920	2700	2700	2700	2700	0
464	20240422	110300	91442920	2700	2700	2700	2700	152
465	20240422	110200	91032520	2700	2700	2700	2695	45
466	20240422	110100	90911045	2700	2700	2700	2700	3
467	20240422	110000	90902945	2700	2700	2700	2700	0
468	20240422	105900	90902945	2700	2700	2700	2700	3
469	20240422	105800	90894845	2700	2700	2700	2700	0
470	20240422	105700	90894845	2700	2700	2700	2700	0
471	20240422	105600	90894845	2700	2700	2700	2700	0
472	20240422	105500	90894845	2700	2700	2700	2700	0
473	20240422	105400	90894845	2700	2700	2700	2700	101
474	20240422	105300	90622145	2700	2700	2700	2700	100
475	20240422	105200	90352145	2705	2705	2705	2705	111
476	20240422	105100	90051890	2705	2705	2705	2705	3
477	20240422	105000	90043775	2705	2705	2705	2705	15
478	20240422	104900	90003200	2700	2700	2700	2700	0
479	20240422	104800	90003200	2700	2700	2700	2700	44
480	20240422	104700	89884400	2700	2700	2700	2700	0
481	20240422	104600	89884400	2700	2700	2700	2700	0
482	20240422	104500	89884400	2700	2700	2700	2700	0
483	20240422	104400	89884400	2700	2700	2700	2700	0
484	20240422	104300	89884400	2700	2700	2700	2700	0
485	20240422	104200	89884400	2700	2700	2700	2700	0
486	20240422	104100	89884400	2700	2700	2700	2700	0
487	20240422	104000	89884400	2700	2700	2700	2700	0
488	20240422	103900	89884400	2700	2700	2700	2700	0
489	20240422	103800	89884400	2700	2700	2700	2700	6
490	20240422	103700	89868200	2700	2700	2700	2700	0
491	20240422	103600	89868200	2700	2700	2700	2700	6
492	20240422	103500	89852000	2700	2700	2700	2700	380
493	20240422	103400	88826000	2705	2705	2705	2705	0
494	20240422	103300	88826000	2705	2705	2705	2705	0
495	20240422	103200	88826000	2705	2705	2705	2705	0
496	20240422	103100	88826000	2705	2700	2705	2700	70
497	20240422	103000	88636940	2695	2695	2695	2695	28
498	20240422	102900	88561480	2700	2700	2700	2700	1
499	20240422	102800	88558780	2700	2700	2700	2700	1
500	20240422	102700	88556080	2700	2700	2700	2700	43
501	20240422	102600	88439980	2700	2700	2700	2700	0
502	20240422	102500	88439980	2700	2700	2700	2700	229
503	20240422	102400	87821680	2695	2695	2695	2695	0
504	20240422	102300	87821680	2695	2695	2695	2695	0
505	20240422	102200	87821680	2695	2695	2695	2695	0
506	20240422	102100	87821680	2695	2695	2695	2695	0
507	20240422	102000	87821680	2695	2695	2695	2695	0
508	20240422	101900	87821680	2695	2695	2695	2695	140
509	20240422	101800	87444380	2695	2695	2695	2695	357
510	20240422	101700	86482265	2700	2700	2700	2700	0
511	20240422	101600	86482265	2700	2700	2700	2700	1704
512	20240422	101500	81881465	2705	2705	2705	2705	0
513	20240422	101400	81881465	2705	2705	2705	2705	4
514	20240422	101300	81870645	2705	2705	2705	2705	20
515	20240422	101200	81816545	2705	2705	2705	2705	0
516	20240422	101100	81816545	2705	2705	2705	2705	10
517	20240422	101000	81789495	2705	2705	2705	2705	1
518	20240422	100900	81786790	2700	2700	2700	2700	10
519	20240422	100800	81759790	2700	2700	2700	2700	10
520	20240422	100700	81732790	2700	2700	2700	2700	0
521	20240422	100600	81732790	2700	2710	2710	2700	652
522	20240422	100500	79970550	2710	2710	2710	2710	50
523	20240422	100400	79835050	2710	2710	2710	2710	0
524	20240422	100300	79835050	2710	2710	2710	2710	200
525	20240422	100200	79293050	2710	2710	2710	2710	1
526	20240422	100100	79290340	2710	2710	2710	2710	3
527	20240422	100000	79282210	2710	2710	2710	2710	73
528	20240422	095900	79084380	2710	2710	2710	2710	1
529	20240422	095800	79081670	2710	2710	2710	2710	0
530	20240422	095700	79081670	2710	2710	2710	2710	22
531	20240422	095600	79022050	2710	2710	2710	2710	38
532	20240422	095500	78919070	2710	2710	2710	2710	1
533	20240422	095400	78916360	2710	2710	2710	2710	36
534	20240422	095300	78818800	2710	2710	2710	2710	0
535	20240422	095200	78818800	2710	2710	2710	2710	0
536	20240422	095100	78818800	2710	2710	2710	2710	291
537	20240422	095000	78030190	2710	2710	2710	2710	0
538	20240422	094900	78030190	2710	2710	2710	2710	22
539	20240422	094800	77970570	2710	2710	2710	2710	0
540	20240422	094700	77970570	2710	2710	2710	2710	1
541	20240422	094600	77967860	2710	2710	2710	2710	5
542	20240422	094500	77954310	2705	2705	2705	2705	0
543	20240422	094400	77954310	2705	2705	2705	2705	0
544	20240422	094300	77954310	2705	2705	2705	2705	0
545	20240422	094200	77954310	2705	2705	2705	2705	0
546	20240422	094100	77954310	2705	2705	2705	2705	0
547	20240422	094000	77954310	2705	2710	2710	2705	11
548	20240422	093900	77924505	2710	2705	2710	2700	580
549	20240422	093800	76358375	2700	2700	2700	2700	0
550	20240422	093700	76358375	2700	2700	2700	2700	0
551	20240422	093600	76358375	2700	2700	2700	2700	355
552	20240422	093500	75399875	2710	2710	2710	2710	20
553	20240422	093400	75345675	2710	2710	2710	2710	2
554	20240422	093300	75340255	2710	2710	2710	2710	20
555	20240422	093200	75286055	2700	2700	2700	2700	600
556	20240422	093100	73666055	2700	2700	2700	2700	1
557	20240422	093000	73663355	2710	2710	2710	2710	40
558	20240422	092900	73554955	2710	2710	2710	2710	1
559	20240422	092800	73552245	2690	2695	2695	2690	1100
560	20240422	092700	70589800	2695	2710	2710	2695	4999
561	20240422	092600	57095555	2705	2710	2710	2705	1492
562	20240422	092500	53058690	2715	2705	2715	2705	1264
563	20240422	092400	49634070	2710	2710	2710	2710	46
564	20240422	092300	49509410	2710	2710	2710	2710	255
565	20240422	092200	48818360	2710	2705	2710	2705	135
566	20240422	092100	48453010	2705	2705	2705	2705	0
567	20240422	092000	48453010	2705	2705	2705	2705	20
568	20240422	091900	48398910	2705	2705	2705	2705	0
569	20240422	091800	48398910	2705	2705	2705	2705	127
570	20240422	091700	48055375	2720	2720	2720	2720	0
571	20240422	091600	48055375	2720	2720	2720	2720	1
572	20240422	091500	48052655	2720	2705	2720	2705	41
573	20240422	091400	47941210	2720	2720	2720	2720	2
574	20240422	091300	47935770	2725	2705	2725	2705	1111
575	20240422	091200	44916850	2705	2705	2705	2705	496
576	20240422	091100	43575170	2710	2705	2710	2705	32
577	20240422	091000	43488470	2705	2705	2705	2705	157
578	20240422	090900	43063785	2705	2705	2705	2705	20
579	20240422	090800	43009685	2700	2700	2700	2700	50
580	20240422	090700	42874685	2700	2700	2700	2700	8840
581	20240422	090600	19006685	2700	2705	2705	2700	2104
582	20240422	090500	13325605	2705	2705	2705	2705	3
583	20240422	090400	13317490	2705	2715	2715	2705	527
584	20240422	090300	11886695	2715	2705	2715	2705	894
585	20240422	090200	9463500	2700	2700	2700	2700	2912
586	20240422	090100	1601100	2700	2700	2700	2700	5
587	20240422	090000	1587600	2700	2700	2700	2700	588