KissMeData/005360/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	184400	115363870	2980	2980	2980	2980	1605
3	20240306	184300	115363870	2980	2980	2980	2980	0
4	20240306	184200	115363870	2980	2980	2980	2980	0
5	20240306	184100	115363870	2980	2980	2980	2980	0
6	20240306	184000	115363870	2980	2980	2980	2980	0
7	20240306	183900	115363870	2980	2980	2980	2980	0
8	20240306	183800	115363870	2980	2980	2980	2980	0
9	20240306	183700	115363870	2980	2980	2980	2980	0
10	20240306	183600	115363870	2980	2980	2980	2980	0
11	20240306	183500	115363870	2980	2980	2980	2980	0
12	20240306	183400	115363870	2980	2980	2980	2980	0
13	20240306	183300	115363870	2980	2980	2980	2980	0
14	20240306	183200	115363870	2980	2980	2980	2980	0
15	20240306	183100	115363870	2980	2980	2980	2980	0
16	20240306	183000	115363870	2980	2980	2980	2980	0
17	20240306	182900	115363870	2980	2980	2980	2980	0
18	20240306	182800	115363870	2980	2980	2980	2980	0
19	20240306	182700	115363870	2980	2980	2980	2980	0
20	20240306	182600	115363870	2980	2980	2980	2980	0
21	20240306	182500	115363870	2980	2980	2980	2980	0
22	20240306	182400	115363870	2980	2980	2980	2980	0
23	20240306	182300	115363870	2980	2980	2980	2980	0
24	20240306	182200	115363870	2980	2980	2980	2980	0
25	20240306	182100	115363870	2980	2980	2980	2980	0
26	20240306	182000	115363870	2980	2980	2980	2980	0
27	20240306	181900	115363870	2980	2980	2980	2980	0
28	20240306	181800	115363870	2980	2980	2980	2980	0
29	20240306	181700	115363870	2980	2980	2980	2980	0
30	20240306	181600	115363870	2980	2980	2980	2980	0
31	20240306	181500	115363870	2980	2980	2980	2980	0
32	20240306	181400	115363870	2980	2980	2980	2980	1605
33	20240306	181300	115363870	2980	2980	2980	2980	0
34	20240306	181200	115363870	2980	2980	2980	2980	0
35	20240306	181100	115363870	2980	2980	2980	2980	0
36	20240306	181000	115363870	2980	2980	2980	2980	0
37	20240306	180900	115363870	2980	2980	2980	2980	0
38	20240306	180800	115363870	2980	2980	2980	2980	0
39	20240306	180700	115363870	2980	2980	2980	2980	0
40	20240306	180600	115363870	2980	2980	2980	2980	0
41	20240306	180500	115363870	2980	2980	2980	2980	0
42	20240306	180400	115363870	2980	2980	2980	2980	0
43	20240306	180300	115363870	2980	2980	2980	2980	0
44	20240306	180200	115363870	2980	2980	2980	2980	0
45	20240306	180100	115363870	2980	2980	2980	2980	0
46	20240306	180000	115363870	2980	2980	2980	2980	0
47	20240306	175900	115363870	2980	2980	2980	2980	0
48	20240306	175800	115363870	2980	2980	2980	2980	0
49	20240306	175700	115363870	2980	2980	2980	2980	0
50	20240306	175600	115363870	2980	2980	2980	2980	0
51	20240306	175500	115363870	2980	2980	2980	2980	0
52	20240306	175400	115363870	2980	2980	2980	2980	0
53	20240306	175300	115363870	2980	2980	2980	2980	0
54	20240306	175200	115363870	2980	2980	2980	2980	0
55	20240306	175100	115363870	2980	2980	2980	2980	0
56	20240306	175000	115363870	2980	2980	2980	2980	0
57	20240306	174900	115363870	2980	2980	2980	2980	0
58	20240306	174800	115363870	2980	2980	2980	2980	0
59	20240306	174700	115363870	2980	2980	2980	2980	0
60	20240306	174600	115363870	2980	2980	2980	2980	0
61	20240306	174500	115363870	2980	2980	2980	2980	0
62	20240306	174400	115363870	2980	2980	2980	2980	1605
63	20240306	174300	115363870	2980	2980	2980	2980	0
64	20240306	174200	115363870	2980	2980	2980	2980	0
65	20240306	174100	115363870	2980	2980	2980	2980	0
66	20240306	174000	115363870	2980	2980	2980	2980	0
67	20240306	173900	115363870	2980	2980	2980	2980	0
68	20240306	173800	115363870	2980	2980	2980	2980	0
69	20240306	173700	115363870	2980	2980	2980	2980	0
70	20240306	173600	115363870	2980	2980	2980	2980	0
71	20240306	173500	115363870	2980	2980	2980	2980	0
72	20240306	173400	115363870	2980	2980	2980	2980	0
73	20240306	173300	115363870	2980	2980	2980	2980	0
74	20240306	173200	115363870	2980	2980	2980	2980	0
75	20240306	173100	115363870	2980	2980	2980	2980	0
76	20240306	173000	115363870	2980	2980	2980	2980	0
77	20240306	172900	115363870	2980	2980	2980	2980	0
78	20240306	172800	115363870	2980	2980	2980	2980	0
79	20240306	172700	115363870	2980	2980	2980	2980	0
80	20240306	172600	115363870	2980	2980	2980	2980	0
81	20240306	172500	115363870	2980	2980	2980	2980	0
82	20240306	172400	115363870	2980	2980	2980	2980	0
83	20240306	172300	115363870	2980	2980	2980	2980	0
84	20240306	172200	115363870	2980	2980	2980	2980	0
85	20240306	172100	115363870	2980	2980	2980	2980	0
86	20240306	172000	115363870	2980	2980	2980	2980	0
87	20240306	171900	115363870	2980	2980	2980	2980	0
88	20240306	171800	115363870	2980	2980	2980	2980	0
89	20240306	171700	115363870	2980	2980	2980	2980	0
90	20240306	171600	115363870	2980	2980	2980	2980	0
91	20240306	171500	115363870	2980	2980	2980	2980	0
92	20240306	171400	115363870	2980	2980	2980	2980	1605
93	20240306	171300	115363870	2980	2980	2980	2980	0
94	20240306	171200	115363870	2980	2980	2980	2980	0
95	20240306	171100	115363870	2980	2980	2980	2980	0
96	20240306	171000	115363870	2980	2980	2980	2980	0
97	20240306	170900	115363870	2980	2980	2980	2980	0
98	20240306	170800	115363870	2980	2980	2980	2980	0
99	20240306	170700	115363870	2980	2980	2980	2980	0
100	20240306	170600	115363870	2980	2980	2980	2980	0
101	20240306	170500	115363870	2980	2980	2980	2980	0
102	20240306	170400	115363870	2980	2980	2980	2980	0
103	20240306	170300	115363870	2980	2980	2980	2980	0
104	20240306	170200	115363870	2980	2980	2980	2980	0
105	20240306	170100	115363870	2980	2980	2980	2980	0
106	20240306	170000	115363870	2980	2980	2980	2980	0
107	20240306	165900	115363870	2980	2980	2980	2980	0
108	20240306	165800	115363870	2980	2980	2980	2980	0
109	20240306	165700	115363870	2980	2980	2980	2980	0
110	20240306	165600	115363870	2980	2980	2980	2980	0
111	20240306	165500	115363870	2980	2980	2980	2980	0
112	20240306	165400	115363870	2980	2980	2980	2980	0
113	20240306	165300	115363870	2980	2980	2980	2980	0
114	20240306	165200	115363870	2980	2980	2980	2980	0
115	20240306	165100	115363870	2980	2980	2980	2980	0
116	20240306	165000	115363870	2980	2980	2980	2980	0
117	20240306	164900	115363870	2980	2980	2980	2980	0
118	20240306	164800	115363870	2980	2980	2980	2980	0
119	20240306	164700	115363870	2980	2980	2980	2980	0
120	20240306	164600	115363870	2980	2980	2980	2980	0
121	20240306	164500	115363870	2980	2980	2980	2980	0
122	20240306	164400	115363870	2980	2980	2980	2980	1605
123	20240306	164300	115363870	2980	2980	2980	2980	0
124	20240306	164200	115363870	2980	2980	2980	2980	0
125	20240306	164100	115363870	2980	2980	2980	2980	0
126	20240306	164000	115363870	2980	2980	2980	2980	0
127	20240306	163900	115363870	2980	2980	2980	2980	0
128	20240306	163800	115363870	2980	2980	2980	2980	0
129	20240306	163700	115363870	2980	2980	2980	2980	0
130	20240306	163600	115363870	2980	2980	2980	2980	0
131	20240306	163500	115363870	2980	2980	2980	2980	0
132	20240306	163400	115363870	2980	2980	2980	2980	0
133	20240306	163300	115363870	2980	2980	2980	2980	0
134	20240306	163200	115363870	2980	2980	2980	2980	0
135	20240306	163100	115363870	2980	2980	2980	2980	0
136	20240306	163000	115363870	2980	2980	2980	2980	0
137	20240306	162900	115363870	2980	2980	2980	2980	0
138	20240306	162800	115363870	2980	2980	2980	2980	0
139	20240306	162700	115363870	2980	2980	2980	2980	0
140	20240306	162600	115363870	2980	2980	2980	2980	0
141	20240306	162500	115363870	2980	2980	2980	2980	0
142	20240306	162400	115363870	2980	2980	2980	2980	0
143	20240306	162300	115363870	2980	2980	2980	2980	0
144	20240306	162200	115363870	2980	2980	2980	2980	0
145	20240306	162100	115363870	2980	2980	2980	2980	0
146	20240306	162000	115363870	2980	2980	2980	2980	0
147	20240306	161900	115363870	2980	2980	2980	2980	0
148	20240306	161800	115363870	2980	2980	2980	2980	0
149	20240306	161700	115363870	2980	2980	2980	2980	0
150	20240306	161600	115363870	2980	2980	2980	2980	0
151	20240306	161500	115363870	2980	2980	2980	2980	0
152	20240306	161400	115363870	2980	2980	2980	2980	1605
153	20240306	161300	115363870	2980	2980	2980	2980	0
154	20240306	161200	115363870	2980	2980	2980	2980	0
155	20240306	161100	115363870	2980	2980	2980	2980	0
156	20240306	161000	115363870	2980	2980	2980	2980	0
157	20240306	160900	115363870	2980	2980	2980	2980	0
158	20240306	160800	115363870	2980	2980	2980	2980	0
159	20240306	160700	115363870	2980	2980	2980	2980	0
160	20240306	160600	115363870	2980	2980	2980	2980	0
161	20240306	160500	115363870	2980	2980	2980	2980	0
162	20240306	160400	115363870	2980	2980	2980	2980	0
163	20240306	160300	115363870	2980	2980	2980	2980	0
164	20240306	160200	115363870	2980	2980	2980	2980	0
165	20240306	160100	115363870	2980	2980	2980	2980	0
166	20240306	160000	115363870	2980	2980	2980	2980	0
167	20240306	155900	115363870	2980	2980	2980	2980	0
168	20240306	155800	115363870	2980	2980	2980	2980	0
169	20240306	155700	115363870	2980	2980	2980	2980	0
170	20240306	155600	115363870	2980	2980	2980	2980	0
171	20240306	155500	115363870	2980	2980	2980	2980	0
172	20240306	155400	115363870	2980	2980	2980	2980	0
173	20240306	155300	115363870	2980	2980	2980	2980	0
174	20240306	155200	115363870	2980	2980	2980	2980	0
175	20240306	155100	115363870	2980	2980	2980	2980	0
176	20240306	155000	115363870	2980	2980	2980	2980	0
177	20240306	154900	115363870	2980	2980	2980	2980	0
178	20240306	154800	115363870	2980	2980	2980	2980	0
179	20240306	154700	115363870	2980	2980	2980	2980	0
180	20240306	154600	115363870	2980	2980	2980	2980	0
181	20240306	154500	115363870	2980	2980	2980	2980	0
182	20240306	154400	115363870	2980	2980	2980	2980	1605
183	20240306	154300	115363870	2980	2980	2980	2980	0
184	20240306	154200	115363870	2980	2980	2980	2980	0
185	20240306	154100	115363870	2980	2980	2980	2980	0
186	20240306	154000	115363870	2980	2980	2980	2980	0
187	20240306	153900	115363870	2980	2980	2980	2980	0
188	20240306	153800	115363870	2980	2980	2980	2980	0
189	20240306	153700	115363870	2980	2980	2980	2980	0
190	20240306	153600	115363870	2980	2980	2980	2980	0
191	20240306	153500	115363870	2980	2980	2980	2980	0
192	20240306	153400	115363870	2980	2980	2980	2980	0
193	20240306	153300	115363870	2980	2980	2980	2980	0
194	20240306	153200	115363870	2980	2980	2980	2980	0
195	20240306	153100	115363870	2980	2980	2980	2980	0
196	20240306	153000	115363870	2980	2980	2980	2980	1605
197	20240306	152900	110580970	2980	2980	2980	2980	0
198	20240306	152800	110580970	2980	2980	2980	2980	0
199	20240306	152700	110580970	2980	2980	2980	2980	0
200	20240306	152600	110580970	2980	2980	2980	2980	0
201	20240306	152500	110580970	2980	2980	2980	2980	0
202	20240306	152400	110580970	2980	2980	2980	2980	0
203	20240306	152300	110580970	2980	2980	2980	2980	0
204	20240306	152200	110580970	2980	2980	2980	2980	0
205	20240306	152100	110580970	2980	2980	2980	2980	0
206	20240306	152000	110580970	2980	2980	2980	2980	0
207	20240306	151900	110580970	2980	2980	2980	2980	0
208	20240306	151800	110580970	2980	2980	2980	2980	0
209	20240306	151700	110580970	2980	2980	2980	2980	0
210	20240306	151600	110580970	2980	2980	2980	2980	0
211	20240306	151500	110580970	2980	2980	2980	2980	10
212	20240306	151400	110551170	2980	2980	2980	2980	0
213	20240306	151300	110551170	2980	2985	2985	2980	263
214	20240306	151200	109767325	2985	2985	2985	2985	15
215	20240306	151100	109722550	2985	2985	2985	2985	1
216	20240306	151000	109719565	2985	2985	2985	2985	0
217	20240306	150900	109719565	2985	2985	2985	2985	0
218	20240306	150800	109719565	2985	2985	2985	2985	0
219	20240306	150700	109719565	2985	2985	2985	2985	0
220	20240306	150600	109719565	2985	2985	2985	2985	70
221	20240306	150500	109510615	2980	2980	2980	2980	1100
222	20240306	150400	106232615	2980	2980	2980	2980	0
223	20240306	150300	106232615	2980	2980	2980	2980	316
224	20240306	150200	105290935	2985	2985	2985	2985	1
225	20240306	150100	105287950	2980	2980	2980	2980	1
226	20240306	150000	105284970	2980	2980	2980	2980	0
227	20240306	145900	105284970	2980	2980	2980	2980	250
228	20240306	145800	104539970	2985	2985	2985	2985	1
229	20240306	145700	104536985	2985	2985	2985	2985	0
230	20240306	145600	104536985	2985	2985	2985	2985	0
231	20240306	145500	104536985	2985	2985	2985	2985	0
232	20240306	145400	104536985	2985	2985	2985	2985	1
233	20240306	145300	104534000	2980	2980	2980	2980	0
234	20240306	145200	104534000	2980	2980	2980	2980	10
235	20240306	145100	104504200	2985	2985	2985	2985	0
236	20240306	145000	104504200	2985	2985	2985	2985	0
237	20240306	144900	104504200	2985	2985	2985	2985	0
238	20240306	144800	104504200	2985	2985	2985	2985	4
239	20240306	144700	104492260	2980	2980	2980	2980	0
240	20240306	144600	104492260	2980	2980	2980	2980	0
241	20240306	144500	104492260	2980	2980	2980	2980	0
242	20240306	144400	104492260	2980	2980	2980	2980	0
243	20240306	144300	104492260	2980	2980	2980	2980	504
244	20240306	144200	102990340	2980	2980	2980	2980	0
245	20240306	144100	102990340	2980	2980	2980	2980	169
246	20240306	144000	102486720	2985	2985	2985	2985	0
247	20240306	143900	102486720	2985	2985	2985	2985	0
248	20240306	143800	102486720	2985	2985	2985	2985	2
249	20240306	143700	102480750	2985	2985	2985	2985	0
250	20240306	143600	102480750	2985	2985	2985	2985	5
251	20240306	143500	102465825	2985	2985	2985	2985	0
252	20240306	143400	102465825	2985	2985	2985	2985	0
253	20240306	143300	102465825	2985	2985	2985	2985	0
254	20240306	143200	102465825	2985	2985	2985	2985	0
255	20240306	143100	102465825	2985	2985	2985	2985	0
256	20240306	143000	102465825	2985	2985	2985	2985	0
257	20240306	142900	102465825	2985	2985	2985	2985	0
258	20240306	142800	102465825	2985	2985	2985	2985	0
259	20240306	142700	102465825	2985	2985	2985	2985	0
260	20240306	142600	102465825	2985	2985	2985	2985	0
261	20240306	142500	102465825	2985	2985	2985	2985	10
262	20240306	142400	102435975	2980	2980	2980	2980	100
263	20240306	142300	102137975	2980	2980	2980	2980	10
264	20240306	142200	102108175	2985	2985	2985	2985	0
265	20240306	142100	102108175	2985	2985	2985	2985	191
266	20240306	142000	101538040	2980	2980	2980	2980	1
267	20240306	141900	101535060	2980	2980	2980	2980	0
268	20240306	141800	101535060	2980	2985	2985	2980	9
269	20240306	141700	101508235	2985	2985	2985	2985	0
270	20240306	141600	101508235	2985	2985	2985	2985	0
271	20240306	141500	101508235	2985	2985	2985	2985	5
272	20240306	141400	101493310	2985	2985	2985	2985	1100
273	20240306	141300	98209810	2985	2985	2985	2985	0
274	20240306	141200	98209810	2985	2985	2985	2985	5
275	20240306	141100	98194885	2985	2985	2985	2985	0
276	20240306	141000	98194885	2985	2985	2985	2985	0
277	20240306	140900	98194885	2985	2985	2985	2985	0
278	20240306	140800	98194885	2985	2985	2985	2985	88
279	20240306	140700	97932205	2985	2985	2985	2985	0
280	20240306	140600	97932205	2985	2985	2985	2985	0
281	20240306	140500	97932205	2985	2985	2985	2985	0
282	20240306	140400	97932205	2985	2985	2985	2985	0
283	20240306	140300	97932205	2985	2985	2985	2985	0
284	20240306	140200	97932205	2985	2985	2985	2985	0
285	20240306	140100	97932205	2985	2985	2985	2985	0
286	20240306	140000	97932205	2985	2985	2985	2985	4
287	20240306	135900	97920265	2985	2985	2985	2985	0
288	20240306	135800	97920265	2985	2985	2985	2985	1
289	20240306	135700	97917280	2985	2985	2985	2985	0
290	20240306	135600	97917280	2985	2985	2985	2985	0
291	20240306	135500	97917280	2985	2985	2985	2985	0
292	20240306	135400	97917280	2985	2985	2985	2985	0
293	20240306	135300	97917280	2985	2985	2985	2985	0
294	20240306	135200	97917280	2985	2990	2990	2985	85
295	20240306	135100	97663550	2985	2985	2985	2985	84
296	20240306	135000	97412810	2985	2985	2985	2985	0
297	20240306	134900	97412810	2985	2985	2985	2985	0
298	20240306	134800	97412810	2985	2985	2985	2985	0
299	20240306	134700	97412810	2985	2985	2985	2985	0
300	20240306	134600	97412810	2985	2985	2985	2985	0
301	20240306	134500	97412810	2985	2985	2985	2985	0
302	20240306	134400	97412810	2985	2985	2985	2985	0
303	20240306	134300	97412810	2985	2985	2985	2985	1
304	20240306	134200	97409825	2980	2980	2980	2980	0
305	20240306	134100	97409825	2980	2980	2980	2980	0
306	20240306	134000	97409825	2980	2980	2980	2980	0
307	20240306	133900	97409825	2980	2980	2980	2980	0
308	20240306	133800	97409825	2980	2980	2980	2980	0
309	20240306	133700	97409825	2980	2980	2980	2980	3000
310	20240306	133600	88469825	2985	2985	2985	2985	0
311	20240306	133500	88469825	2985	2985	2985	2985	0
312	20240306	133400	88469825	2985	2985	2985	2985	0
313	20240306	133300	88469825	2985	2985	2985	2985	15
314	20240306	133200	88425050	2985	2985	2985	2985	0
315	20240306	133100	88425050	2985	2985	2985	2985	0
316	20240306	133000	88425050	2985	2985	2985	2985	0
317	20240306	132900	88425050	2985	2985	2985	2985	11
318	20240306	132800	88392215	2985	2985	2985	2985	6
319	20240306	132700	88374305	2985	2985	2985	2985	1
320	20240306	132600	88371320	2985	2985	2985	2985	0
321	20240306	132500	88371320	2985	2985	2985	2985	0
322	20240306	132400	88371320	2985	2985	2985	2985	0
323	20240306	132300	88371320	2985	2985	2985	2985	1
324	20240306	132200	88368335	2980	2980	2980	2980	0
325	20240306	132100	88368335	2980	2980	2980	2980	91
326	20240306	132000	88097155	2980	2980	2980	2980	0
327	20240306	131900	88097155	2980	2980	2980	2980	0
328	20240306	131800	88097155	2980	2985	2985	2980	720
329	20240306	131700	85951515	2985	2985	2985	2985	0
330	20240306	131600	85951515	2985	2985	2985	2985	10
331	20240306	131500	85921665	2985	2985	2985	2985	0
332	20240306	131400	85921665	2985	2985	2985	2985	48
333	20240306	131300	85778385	2985	2985	2985	2985	200
334	20240306	131200	85181385	2985	2985	2985	2985	0
335	20240306	131100	85181385	2985	2985	2985	2985	0
336	20240306	131000	85181385	2985	2985	2985	2985	310
337	20240306	130900	84256035	2990	2990	2990	2990	3
338	20240306	130800	84247065	2990	2990	2990	2990	0
339	20240306	130700	84247065	2990	2990	2990	2990	0
340	20240306	130600	84247065	2990	2990	2990	2990	0
341	20240306	130500	84247065	2990	2990	2990	2990	0
342	20240306	130400	84247065	2990	2990	2990	2990	0
343	20240306	130300	84247065	2990	2990	2990	2990	0
344	20240306	130200	84247065	2990	2990	2990	2990	0
345	20240306	130100	84247065	2990	2990	2990	2990	0
346	20240306	130000	84247065	2990	2990	2990	2990	0
347	20240306	125900	84247065	2990	2990	2990	2990	0
348	20240306	125800	84247065	2990	2990	2990	2990	558
349	20240306	125700	82578645	2990	2990	2990	2990	0
350	20240306	125600	82578645	2990	2990	2990	2990	0
351	20240306	125500	82578645	2990	2990	2990	2990	0
352	20240306	125400	82578645	2990	2990	2990	2990	0
353	20240306	125300	82578645	2990	2990	2990	2990	0
354	20240306	125200	82578645	2990	2990	2990	2990	1
355	20240306	125100	82575655	2990	2990	2990	2990	5
356	20240306	125000	82560705	2990	2990	2990	2990	262
357	20240306	124900	81777325	2985	2985	2985	2985	0
358	20240306	124800	81777325	2985	2985	2985	2985	2195
359	20240306	124700	75225250	2985	2985	2985	2985	2
360	20240306	124600	75219280	2985	2985	2985	2985	1
361	20240306	124500	75216295	2985	2985	2985	2985	0
362	20240306	124400	75216295	2985	2985	2985	2985	0
363	20240306	124300	75216295	2985	2985	2985	2985	1
364	20240306	124200	75213310	2985	2985	2985	2985	18
365	20240306	124100	75159580	2985	2985	2985	2985	0
366	20240306	124000	75159580	2985	2985	2985	2985	0
367	20240306	123900	75159580	2985	2985	2985	2985	600
368	20240306	123800	73368580	2985	2985	2985	2985	2285
369	20240306	123700	66547855	2985	2980	2985	2980	553
370	20240306	123600	64897415	2980	2980	2980	2980	0
371	20240306	123500	64897415	2980	2980	2980	2980	0
372	20240306	123400	64897415	2980	2980	2980	2980	0
373	20240306	123300	64897415	2980	2980	2980	2980	0
374	20240306	123200	64897415	2980	2980	2980	2980	324
375	20240306	123100	63931895	2985	2985	2985	2985	10
376	20240306	123000	63902045	2985	2985	2985	2985	0
377	20240306	122900	63902045	2985	2985	2985	2985	0
378	20240306	122800	63902045	2985	2985	2985	2985	0
379	20240306	122700	63902045	2985	2985	2985	2985	0
380	20240306	122600	63902045	2985	2985	2985	2985	4000
381	20240306	122500	51962045	2985	2985	2985	2985	0
382	20240306	122400	51962045	2985	2985	2985	2985	0
383	20240306	122300	51962045	2985	2985	2985	2985	0
384	20240306	122200	51962045	2985	2985	2985	2985	100
385	20240306	122100	51663545	2985	2985	2985	2985	0
386	20240306	122000	51663545	2985	2985	2985	2985	2
387	20240306	121900	51657575	2980	2980	2980	2980	56
388	20240306	121800	51490695	2980	2980	2980	2980	0
389	20240306	121700	51490695	2980	2980	2980	2980	0
390	20240306	121600	51490695	2980	2980	2980	2980	66
391	20240306	121500	51294015	2985	2985	2985	2985	35
392	20240306	121400	51189540	2980	2980	2980	2980	1
393	20240306	121300	51186560	2980	2980	2980	2980	0
394	20240306	121200	51186560	2980	2980	2980	2980	0
395	20240306	121100	51186560	2980	2980	2980	2980	0
396	20240306	121000	51186560	2980	2980	2980	2980	1000
397	20240306	120900	48206560	2980	2980	2980	2980	0
398	20240306	120800	48206560	2980	2980	2980	2980	0
399	20240306	120700	48206560	2980	2980	2980	2980	0
400	20240306	120600	48206560	2980	2980	2980	2980	0
401	20240306	120500	48206560	2980	2980	2980	2980	31
402	20240306	120400	48114180	2980	2980	2980	2980	0
403	20240306	120300	48114180	2980	2980	2980	2980	155
404	20240306	120200	47652280	2985	2985	2985	2985	0
405	20240306	120100	47652280	2985	2985	2985	2985	0
406	20240306	120000	47652280	2985	2985	2985	2985	5
407	20240306	115900	47637355	2985	2985	2985	2985	68
408	20240306	115800	47434375	2985	2985	2985	2985	0
409	20240306	115700	47434375	2985	2985	2985	2985	0
410	20240306	115600	47434375	2985	2985	2985	2985	112
411	20240306	115500	47100055	2985	2985	2985	2985	0
412	20240306	115400	47100055	2985	2980	2985	2980	2
413	20240306	115300	47094090	2985	2980	2985	2980	361
414	20240306	115200	46018305	2985	2985	2985	2985	0
415	20240306	115100	46018305	2985	2985	2985	2985	0
416	20240306	115000	46018305	2985	2985	2985	2985	0
417	20240306	114900	46018305	2985	2985	2985	2985	0
418	20240306	114800	46018305	2985	2985	2985	2985	0
419	20240306	114700	46018305	2985	2985	2985	2985	0
420	20240306	114600	46018305	2985	2985	2985	2985	60
421	20240306	114500	45839205	2980	2980	2980	2980	0
422	20240306	114400	45839205	2980	2980	2980	2980	0
423	20240306	114300	45839205	2980	2980	2980	2980	0
424	20240306	114200	45839205	2980	2980	2980	2980	0
425	20240306	114100	45839205	2980	2980	2980	2980	0
426	20240306	114000	45839205	2980	2980	2980	2980	0
427	20240306	113900	45839205	2980	2980	2980	2980	0
428	20240306	113800	45839205	2980	2980	2980	2980	0
429	20240306	113700	45839205	2980	2980	2980	2980	0
430	20240306	113600	45839205	2980	2980	2980	2980	0
431	20240306	113500	45839205	2980	2980	2980	2980	0
432	20240306	113400	45839205	2980	2980	2980	2980	0
433	20240306	113300	45839205	2980	2980	2980	2980	0
434	20240306	113200	45839205	2980	2980	2980	2980	0
435	20240306	113100	45839205	2980	2980	2980	2980	0
436	20240306	113000	45839205	2980	2980	2980	2980	372
437	20240306	112900	44730645	2985	2985	2985	2985	0
438	20240306	112800	44730645	2985	2985	2985	2985	0
439	20240306	112700	44730645	2985	2985	2985	2985	0
440	20240306	112600	44730645	2985	2985	2985	2985	0
441	20240306	112500	44730645	2985	2980	2985	2980	72
442	20240306	112400	44515835	2985	2985	2985	2985	10
443	20240306	112300	44485985	2980	2980	2980	2980	400
444	20240306	112200	43293985	2985	2985	2985	2985	0
445	20240306	112100	43293985	2985	2985	2985	2985	0
446	20240306	112000	43293985	2985	2985	2985	2985	1
447	20240306	111900	43291000	2985	2985	2985	2985	4
448	20240306	111800	43279060	2980	2980	2980	2980	0
449	20240306	111700	43279060	2980	2980	2980	2980	0
450	20240306	111600	43279060	2980	2980	2980	2980	0
451	20240306	111500	43279060	2980	2980	2980	2980	0
452	20240306	111400	43279060	2980	2980	2980	2980	0
453	20240306	111300	43279060	2980	2980	2980	2980	791
454	20240306	111200	40921880	2980	2980	2980	2980	0
455	20240306	111100	40921880	2980	2980	2980	2980	18
456	20240306	111000	40868240	2980	2980	2980	2980	0
457	20240306	110900	40868240	2980	2980	2980	2980	0
458	20240306	110800	40868240	2980	2980	2980	2980	0
459	20240306	110700	40868240	2980	2980	2980	2980	0
460	20240306	110600	40868240	2980	2980	2980	2980	400
461	20240306	110500	39676240	2980	2980	2980	2980	0
462	20240306	110400	39676240	2980	2980	2980	2980	0
463	20240306	110300	39676240	2980	2980	2980	2980	1
464	20240306	110200	39673260	2990	2990	2990	2990	6
465	20240306	110100	39655320	2990	2990	2990	2990	1
466	20240306	110000	39652330	2990	2990	2990	2990	10
467	20240306	105900	39622430	2990	2990	2990	2990	0
468	20240306	105800	39622430	2990	2990	2990	2990	3
469	20240306	105700	39613460	2985	2985	2985	2985	0
470	20240306	105600	39613460	2985	2980	2985	2980	23
471	20240306	105500	39544910	2985	2985	2985	2985	1
472	20240306	105400	39541925	2980	2980	2980	2980	0
473	20240306	105300	39541925	2980	2985	2985	2980	664
474	20240306	105200	37562105	2985	2985	2985	2985	0
475	20240306	105100	37562105	2985	2985	2985	2985	0
476	20240306	105000	37562105	2985	2985	2985	2985	1
477	20240306	104900	37559120	2980	2980	2980	2980	0
478	20240306	104800	37559120	2980	2980	2980	2980	0
479	20240306	104700	37559120	2980	2980	2980	2980	269
480	20240306	104600	36757500	2985	2985	2985	2985	1
481	20240306	104500	36754515	2980	2980	2980	2980	0
482	20240306	104400	36754515	2980	2985	2985	2980	500
483	20240306	104300	35264010	2990	2990	2990	2990	0
484	20240306	104200	35264010	2990	2990	2990	2990	17
485	20240306	104100	35213180	2990	2990	2990	2990	0
486	20240306	104000	35213180	2990	2990	2990	2990	0
487	20240306	103900	35213180	2990	2990	2990	2990	0
488	20240306	103800	35213180	2990	2990	2990	2990	10
489	20240306	103700	35183280	2990	2990	2990	2990	4
490	20240306	103600	35171320	2990	2990	2990	2990	0
491	20240306	103500	35171320	2990	2990	2990	2990	47
492	20240306	103400	35030790	2990	2990	2990	2990	1
493	20240306	103300	35027800	2990	2990	2990	2990	0
494	20240306	103200	35027800	2990	2990	2990	2990	200
495	20240306	103100	34429800	2985	2985	2985	2985	0
496	20240306	103000	34429800	2985	2985	2985	2985	236
497	20240306	102900	33725340	2985	2985	2985	2985	14
498	20240306	102800	33683550	2990	2990	2990	2990	0
499	20240306	102700	33683550	2990	2990	2990	2990	0
500	20240306	102600	33683550	2990	2990	2990	2990	0
501	20240306	102500	33683550	2990	2990	2990	2990	0
502	20240306	102400	33683550	2990	2990	2990	2990	200
503	20240306	102300	33085550	2990	2990	2990	2990	0
504	20240306	102200	33085550	2990	2990	2990	2990	0
505	20240306	102100	33085550	2990	2990	2990	2990	6
506	20240306	102000	33067610	2980	2980	2980	2980	1
507	20240306	101900	33064630	2985	2985	2985	2985	421
508	20240306	101800	31807945	2985	2985	2985	2985	5
509	20240306	101700	31793020	2985	2985	2985	2985	1
510	20240306	101600	31790035	2985	2980	2985	2980	1148
511	20240306	101500	28366495	2980	2980	2980	2980	334
512	20240306	101400	27371175	2985	2990	2990	2985	7
513	20240306	101300	27350270	2985	2985	2985	2985	0
514	20240306	101200	27350270	2985	2985	2985	2985	0
515	20240306	101100	27350270	2985	2985	2985	2985	0
516	20240306	101000	27350270	2985	2985	2985	2985	202
517	20240306	100900	26747300	2985	2985	2985	2985	0
518	20240306	100800	26747300	2985	2985	2985	2985	100
519	20240306	100700	26448800	2985	2985	2985	2985	0
520	20240306	100600	26448800	2985	2985	2985	2985	0
521	20240306	100500	26448800	2985	2985	2985	2985	3
522	20240306	100400	26439845	2985	2985	2985	2985	0
523	20240306	100300	26439845	2985	2985	2985	2985	3
524	20240306	100200	26430890	2985	2980	2985	2980	401
525	20240306	100100	25235905	2985	2985	2985	2985	0
526	20240306	100000	25235905	2985	2985	2985	2985	1
527	20240306	095900	25232920	2980	2985	2985	2980	276
528	20240306	095800	24409445	2985	2985	2985	2985	0
529	20240306	095700	24409445	2985	2985	2985	2985	1
530	20240306	095600	24406460	2985	2985	2985	2985	0
531	20240306	095500	24406460	2985	2990	2990	2985	726
532	20240306	095400	22236680	2990	2990	2990	2990	0
533	20240306	095300	22236680	2990	2990	2990	2990	0
534	20240306	095200	22236680	2990	2990	2990	2990	0
535	20240306	095100	22236680	2990	2990	2990	2990	5
536	20240306	095000	22221730	2985	2985	2985	2985	30
537	20240306	094900	22132180	2985	2985	2985	2985	4
538	20240306	094800	22120240	2985	2980	2985	2980	101
539	20240306	094700	21819255	2985	2985	2985	2985	2
540	20240306	094600	21813285	2990	2990	2990	2990	1
541	20240306	094500	21810295	2985	2985	2985	2985	226
542	20240306	094400	21135685	2990	2990	2990	2990	10
543	20240306	094300	21105785	2990	2990	2990	2990	11
544	20240306	094200	21072895	2990	2990	2990	2990	1
545	20240306	094100	21069905	2990	2990	2990	2990	21
546	20240306	094000	21007115	2990	2990	2990	2990	0
547	20240306	093900	21007115	2990	2990	2990	2990	16
548	20240306	093800	20959275	2990	2990	2990	2990	4
549	20240306	093700	20947315	2990	2990	2990	2990	2
550	20240306	093600	20941335	2990	2990	2990	2990	3
551	20240306	093500	20932365	2990	2990	2990	2990	0
552	20240306	093400	20932365	2990	2990	2990	2990	0
553	20240306	093300	20932365	2990	2990	2990	2990	1
554	20240306	093200	20929375	2980	2990	2990	2980	397
555	20240306	093100	19744805	2980	2980	2980	2980	0
556	20240306	093000	19744805	2980	2980	2980	2980	0
557	20240306	092900	19744805	2980	2980	2980	2980	0
558	20240306	092800	19744805	2980	2980	2980	2980	184
559	20240306	092700	19196485	2980	2980	2980	2980	0
560	20240306	092600	19196485	2980	2985	2985	2980	257
561	20240306	092500	18430400	2985	2985	2985	2985	165
562	20240306	092400	17937875	2990	2990	2990	2990	1
563	20240306	092300	17934885	2985	2985	2985	2985	0
564	20240306	092200	17934885	2985	2985	2985	2985	1
565	20240306	092100	17931900	2985	2985	2985	2985	800
566	20240306	092000	15543900	2985	2985	2985	2985	0
567	20240306	091900	15543900	2985	2990	2990	2985	100
568	20240306	091800	15245385	2985	2985	2985	2985	0
569	20240306	091700	15245385	2985	2985	2985	2985	0
570	20240306	091600	15245385	2985	2985	2985	2985	3
571	20240306	091500	15236430	2995	2995	2995	2995	0
572	20240306	091400	15236430	2995	2995	2995	2995	0
573	20240306	091300	15236430	2995	2995	2995	2995	0
574	20240306	091200	15236430	2995	2990	2995	2990	12
575	20240306	091100	15200545	2990	2990	2990	2990	0
576	20240306	091000	15200545	2990	2990	2990	2990	1
577	20240306	090900	15197555	2990	2990	2990	2990	5
578	20240306	090800	15182605	2990	2990	2990	2990	0
579	20240306	090700	15182605	2990	2985	2990	2980	2400
580	20240306	090600	8020975	2985	2985	2985	2985	150
581	20240306	090500	7573225	2985	2985	2985	2985	0
582	20240306	090400	7573225	2985	2985	2985	2985	82
583	20240306	090300	7328455	2985	2985	2985	2985	7
584	20240306	090200	7307560	2990	2990	2990	2990	0
585	20240306	090100	7307560	2990	2990	2990	2990	0
586	20240306	090000	7307560	2990	2990	2990	2990	2444