KissMeData/005360/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184400	82327090	2960	2960	2960	2960	485
3	20240314	184300	82327090	2960	2960	2960	2960	0
4	20240314	184200	82327090	2960	2960	2960	2960	0
5	20240314	184100	82327090	2960	2960	2960	2960	0
6	20240314	184000	82327090	2960	2960	2960	2960	0
7	20240314	183900	82327090	2960	2960	2960	2960	0
8	20240314	183800	82327090	2960	2960	2960	2960	0
9	20240314	183700	82327090	2960	2960	2960	2960	0
10	20240314	183600	82327090	2960	2960	2960	2960	0
11	20240314	183500	82327090	2960	2960	2960	2960	0
12	20240314	183400	82327090	2960	2960	2960	2960	0
13	20240314	183300	82327090	2960	2960	2960	2960	0
14	20240314	183200	82327090	2960	2960	2960	2960	0
15	20240314	183100	82327090	2960	2960	2960	2960	0
16	20240314	183000	82327090	2960	2960	2960	2960	0
17	20240314	182900	82327090	2960	2960	2960	2960	0
18	20240314	182800	82327090	2960	2960	2960	2960	0
19	20240314	182700	82327090	2960	2960	2960	2960	0
20	20240314	182600	82327090	2960	2960	2960	2960	0
21	20240314	182500	82327090	2960	2960	2960	2960	0
22	20240314	182400	82327090	2960	2960	2960	2960	0
23	20240314	182300	82327090	2960	2960	2960	2960	0
24	20240314	182200	82327090	2960	2960	2960	2960	0
25	20240314	182100	82327090	2960	2960	2960	2960	0
26	20240314	182000	82327090	2960	2960	2960	2960	0
27	20240314	181900	82327090	2960	2960	2960	2960	0
28	20240314	181800	82327090	2960	2960	2960	2960	0
29	20240314	181700	82327090	2960	2960	2960	2960	0
30	20240314	181600	82327090	2960	2960	2960	2960	0
31	20240314	181500	82327090	2960	2960	2960	2960	0
32	20240314	181400	82327090	2960	2960	2960	2960	485
33	20240314	181300	82327090	2960	2960	2960	2960	0
34	20240314	181200	82327090	2960	2960	2960	2960	0
35	20240314	181100	82327090	2960	2960	2960	2960	0
36	20240314	181000	82327090	2960	2960	2960	2960	0
37	20240314	180900	82327090	2960	2960	2960	2960	0
38	20240314	180800	82327090	2960	2960	2960	2960	0
39	20240314	180700	82327090	2960	2960	2960	2960	0
40	20240314	180600	82327090	2960	2960	2960	2960	0
41	20240314	180500	82327090	2960	2960	2960	2960	0
42	20240314	180400	82327090	2960	2960	2960	2960	0
43	20240314	180300	82327090	2960	2960	2960	2960	0
44	20240314	180200	82327090	2960	2960	2960	2960	0
45	20240314	180100	82327090	2960	2960	2960	2960	0
46	20240314	180000	82327090	2960	2960	2960	2960	0
47	20240314	175900	82327090	2960	2960	2960	2960	0
48	20240314	175800	82327090	2960	2960	2960	2960	0
49	20240314	175700	82327090	2960	2960	2960	2960	0
50	20240314	175600	82327090	2960	2960	2960	2960	0
51	20240314	175500	82327090	2960	2960	2960	2960	0
52	20240314	175400	82327090	2960	2960	2960	2960	0
53	20240314	175300	82327090	2960	2960	2960	2960	0
54	20240314	175200	82327090	2960	2960	2960	2960	0
55	20240314	175100	82327090	2960	2960	2960	2960	0
56	20240314	175000	82327090	2960	2960	2960	2960	0
57	20240314	174900	82327090	2960	2960	2960	2960	0
58	20240314	174800	82327090	2960	2960	2960	2960	0
59	20240314	174700	82327090	2960	2960	2960	2960	0
60	20240314	174600	82327090	2960	2960	2960	2960	0
61	20240314	174500	82327090	2960	2960	2960	2960	0
62	20240314	174400	82327090	2960	2960	2960	2960	485
63	20240314	174300	82327090	2960	2960	2960	2960	0
64	20240314	174200	82327090	2960	2960	2960	2960	0
65	20240314	174100	82327090	2960	2960	2960	2960	0
66	20240314	174000	82327090	2960	2960	2960	2960	0
67	20240314	173900	82327090	2960	2960	2960	2960	0
68	20240314	173800	82327090	2960	2960	2960	2960	0
69	20240314	173700	82327090	2960	2960	2960	2960	0
70	20240314	173600	82327090	2960	2960	2960	2960	0
71	20240314	173500	82327090	2960	2960	2960	2960	0
72	20240314	173400	82327090	2960	2960	2960	2960	0
73	20240314	173300	82327090	2960	2960	2960	2960	0
74	20240314	173200	82327090	2960	2960	2960	2960	0
75	20240314	173100	82327090	2960	2960	2960	2960	0
76	20240314	173000	82327090	2960	2960	2960	2960	0
77	20240314	172900	82327090	2960	2960	2960	2960	0
78	20240314	172800	82327090	2960	2960	2960	2960	0
79	20240314	172700	82327090	2960	2960	2960	2960	0
80	20240314	172600	82327090	2960	2960	2960	2960	0
81	20240314	172500	82327090	2960	2960	2960	2960	0
82	20240314	172400	82327090	2960	2960	2960	2960	0
83	20240314	172300	82327090	2960	2960	2960	2960	0
84	20240314	172200	82327090	2960	2960	2960	2960	0
85	20240314	172100	82327090	2960	2960	2960	2960	0
86	20240314	172000	82327090	2960	2960	2960	2960	0
87	20240314	171900	82327090	2960	2960	2960	2960	0
88	20240314	171800	82327090	2960	2960	2960	2960	0
89	20240314	171700	82327090	2960	2960	2960	2960	0
90	20240314	171600	82327090	2960	2960	2960	2960	0
91	20240314	171500	82327090	2960	2960	2960	2960	0
92	20240314	171400	82327090	2960	2960	2960	2960	485
93	20240314	171300	82327090	2960	2960	2960	2960	0
94	20240314	171200	82327090	2960	2960	2960	2960	0
95	20240314	171100	82327090	2960	2960	2960	2960	0
96	20240314	171000	82327090	2960	2960	2960	2960	0
97	20240314	170900	82327090	2960	2960	2960	2960	0
98	20240314	170800	82327090	2960	2960	2960	2960	0
99	20240314	170700	82327090	2960	2960	2960	2960	0
100	20240314	170600	82327090	2960	2960	2960	2960	0
101	20240314	170500	82327090	2960	2960	2960	2960	0
102	20240314	170400	82327090	2960	2960	2960	2960	0
103	20240314	170300	82327090	2960	2960	2960	2960	0
104	20240314	170200	82327090	2960	2960	2960	2960	0
105	20240314	170100	82327090	2960	2960	2960	2960	0
106	20240314	170000	82327090	2960	2960	2960	2960	0
107	20240314	165900	82327090	2960	2960	2960	2960	0
108	20240314	165800	82327090	2960	2960	2960	2960	0
109	20240314	165700	82327090	2960	2960	2960	2960	0
110	20240314	165600	82327090	2960	2960	2960	2960	0
111	20240314	165500	82327090	2960	2960	2960	2960	0
112	20240314	165400	82327090	2960	2960	2960	2960	0
113	20240314	165300	82327090	2960	2960	2960	2960	0
114	20240314	165200	82327090	2960	2960	2960	2960	0
115	20240314	165100	82327090	2960	2960	2960	2960	0
116	20240314	165000	82327090	2960	2960	2960	2960	0
117	20240314	164900	82327090	2960	2960	2960	2960	0
118	20240314	164800	82327090	2960	2960	2960	2960	0
119	20240314	164700	82327090	2960	2960	2960	2960	0
120	20240314	164600	82327090	2960	2960	2960	2960	0
121	20240314	164500	82327090	2960	2960	2960	2960	0
122	20240314	164400	82327090	2960	2960	2960	2960	485
123	20240314	164300	82327090	2960	2960	2960	2960	0
124	20240314	164200	82327090	2960	2960	2960	2960	0
125	20240314	164100	82327090	2960	2960	2960	2960	0
126	20240314	164000	82327090	2960	2960	2960	2960	0
127	20240314	163900	82327090	2960	2960	2960	2960	0
128	20240314	163800	82327090	2960	2960	2960	2960	0
129	20240314	163700	82327090	2960	2960	2960	2960	0
130	20240314	163600	82327090	2960	2960	2960	2960	0
131	20240314	163500	82327090	2960	2960	2960	2960	0
132	20240314	163400	82327090	2960	2960	2960	2960	0
133	20240314	163300	82327090	2960	2960	2960	2960	0
134	20240314	163200	82327090	2960	2960	2960	2960	0
135	20240314	163100	82327090	2960	2960	2960	2960	0
136	20240314	163000	82327090	2960	2960	2960	2960	0
137	20240314	162900	82327090	2960	2960	2960	2960	0
138	20240314	162800	82327090	2960	2960	2960	2960	0
139	20240314	162700	82327090	2960	2960	2960	2960	0
140	20240314	162600	82327090	2960	2960	2960	2960	0
141	20240314	162500	82327090	2960	2960	2960	2960	0
142	20240314	162400	82327090	2960	2960	2960	2960	0
143	20240314	162300	82327090	2960	2960	2960	2960	0
144	20240314	162200	82327090	2960	2960	2960	2960	0
145	20240314	162100	82327090	2960	2960	2960	2960	0
146	20240314	162000	82327090	2960	2960	2960	2960	0
147	20240314	161900	82327090	2960	2960	2960	2960	0
148	20240314	161800	82327090	2960	2960	2960	2960	0
149	20240314	161700	82327090	2960	2960	2960	2960	0
150	20240314	161600	82327090	2960	2960	2960	2960	0
151	20240314	161500	82327090	2960	2960	2960	2960	0
152	20240314	161400	82327090	2960	2960	2960	2960	485
153	20240314	161300	82327090	2960	2960	2960	2960	0
154	20240314	161200	82327090	2960	2960	2960	2960	0
155	20240314	161100	82327090	2960	2960	2960	2960	0
156	20240314	161000	82327090	2960	2960	2960	2960	0
157	20240314	160900	82327090	2960	2960	2960	2960	0
158	20240314	160800	82327090	2960	2960	2960	2960	0
159	20240314	160700	82327090	2960	2960	2960	2960	0
160	20240314	160600	82327090	2960	2960	2960	2960	0
161	20240314	160500	82327090	2960	2960	2960	2960	0
162	20240314	160400	82327090	2960	2960	2960	2960	0
163	20240314	160300	82327090	2960	2960	2960	2960	0
164	20240314	160200	82327090	2960	2960	2960	2960	0
165	20240314	160100	82327090	2960	2960	2960	2960	0
166	20240314	160000	82327090	2960	2960	2960	2960	0
167	20240314	155900	82327090	2960	2960	2960	2960	0
168	20240314	155800	82327090	2960	2960	2960	2960	0
169	20240314	155700	82327090	2960	2960	2960	2960	0
170	20240314	155600	82327090	2960	2960	2960	2960	0
171	20240314	155500	82327090	2960	2960	2960	2960	0
172	20240314	155400	82327090	2960	2960	2960	2960	0
173	20240314	155300	82327090	2960	2960	2960	2960	0
174	20240314	155200	82327090	2960	2960	2960	2960	0
175	20240314	155100	82327090	2960	2960	2960	2960	0
176	20240314	155000	82327090	2960	2960	2960	2960	0
177	20240314	154900	82327090	2960	2960	2960	2960	0
178	20240314	154800	82327090	2960	2960	2960	2960	0
179	20240314	154700	82327090	2960	2960	2960	2960	0
180	20240314	154600	82327090	2960	2960	2960	2960	0
181	20240314	154500	82327090	2960	2960	2960	2960	0
182	20240314	154400	82327090	2960	2960	2960	2960	485
183	20240314	154300	82327090	2960	2960	2960	2960	0
184	20240314	154200	82327090	2960	2960	2960	2960	0
185	20240314	154100	82327090	2960	2960	2960	2960	0
186	20240314	154000	82327090	2960	2960	2960	2960	0
187	20240314	153900	82327090	2960	2960	2960	2960	0
188	20240314	153800	82327090	2960	2960	2960	2960	0
189	20240314	153700	82327090	2960	2960	2960	2960	0
190	20240314	153600	82327090	2960	2960	2960	2960	0
191	20240314	153500	82327090	2960	2960	2960	2960	0
192	20240314	153400	82327090	2960	2960	2960	2960	0
193	20240314	153300	82327090	2960	2960	2960	2960	0
194	20240314	153200	82327090	2960	2960	2960	2960	0
195	20240314	153100	82327090	2960	2960	2960	2960	0
196	20240314	153000	82327090	2960	2960	2960	2960	485
197	20240314	152900	80891490	2985	2985	2985	2985	0
198	20240314	152800	80891490	2985	2985	2985	2985	0
199	20240314	152700	80891490	2985	2985	2985	2985	0
200	20240314	152600	80891490	2985	2985	2985	2985	0
201	20240314	152500	80891490	2985	2985	2985	2985	0
202	20240314	152400	80891490	2985	2985	2985	2985	0
203	20240314	152300	80891490	2985	2985	2985	2985	0
204	20240314	152200	80891490	2985	2985	2985	2985	0
205	20240314	152100	80891490	2985	2985	2985	2985	0
206	20240314	152000	80891490	2985	2985	2985	2985	0
207	20240314	151900	80891490	2985	2985	2985	2985	0
208	20240314	151800	80891490	2985	2980	2985	2980	42
209	20240314	151700	80766320	2965	2965	2965	2965	0
210	20240314	151600	80766320	2965	2965	2965	2965	0
211	20240314	151500	80766320	2965	2965	2965	2965	1
212	20240314	151400	80763355	2965	2965	2965	2965	0
213	20240314	151300	80763355	2965	2965	2965	2965	0
214	20240314	151200	80763355	2965	2965	2965	2965	0
215	20240314	151100	80763355	2965	2965	2965	2965	0
216	20240314	151000	80763355	2965	2965	2965	2965	24
217	20240314	150900	80692195	2965	2965	2965	2965	0
218	20240314	150800	80692195	2965	2965	2965	2965	100
219	20240314	150700	80395695	2980	2980	2980	2980	6
220	20240314	150600	80377815	2980	2980	2980	2980	0
221	20240314	150500	80377815	2980	2980	2980	2980	18
222	20240314	150400	80324175	2980	2980	2980	2980	0
223	20240314	150300	80324175	2980	2980	2980	2980	10
224	20240314	150200	80294375	2985	2985	2985	2985	1
225	20240314	150100	80291390	2990	2990	2990	2990	0
226	20240314	150000	80291390	2990	2990	2990	2990	0
227	20240314	145900	80291390	2990	2990	2990	2990	0
228	20240314	145800	80291390	2990	2990	2990	2990	40
229	20240314	145700	80171790	2995	2995	2995	2995	0
230	20240314	145600	80171790	2995	2995	2995	2995	0
231	20240314	145500	80171790	2995	2970	2995	2970	9000
232	20240314	145400	53332330	2970	2970	2970	2970	0
233	20240314	145300	53332330	2970	2970	2970	2970	0
234	20240314	145200	53332330	2970	2970	2970	2970	0
235	20240314	145100	53332330	2970	2970	2970	2970	0
236	20240314	145000	53332330	2970	2970	2970	2970	1
237	20240314	144900	53329360	2970	2965	2970	2960	1473
238	20240314	144800	48967250	2970	2970	2970	2970	0
239	20240314	144700	48967250	2970	2970	2970	2970	0
240	20240314	144600	48967250	2970	2970	2970	2970	0
241	20240314	144500	48967250	2970	2970	2970	2970	0
242	20240314	144400	48967250	2970	2970	2970	2970	10
243	20240314	144300	48937550	2970	2970	2970	2970	0
244	20240314	144200	48937550	2970	2970	2970	2970	1
245	20240314	144100	48934580	2965	2965	2965	2965	0
246	20240314	144000	48934580	2965	2965	2965	2965	0
247	20240314	143900	48934580	2965	2965	2965	2965	6
248	20240314	143800	48916790	2965	2965	2965	2965	0
249	20240314	143700	48916790	2965	2965	2965	2965	252
250	20240314	143600	48169610	2965	2965	2965	2965	103
251	20240314	143500	47864215	2970	2970	2970	2970	0
252	20240314	143400	47864215	2970	2970	2970	2970	11
253	20240314	143300	47831545	2970	2970	2970	2970	0
254	20240314	143200	47831545	2970	2970	2970	2970	0
255	20240314	143100	47831545	2970	2970	2970	2970	50
256	20240314	143000	47683045	2970	2970	2970	2970	0
257	20240314	142900	47683045	2970	2970	2970	2970	0
258	20240314	142800	47683045	2970	2970	2970	2970	0
259	20240314	142700	47683045	2970	2970	2970	2970	168
260	20240314	142600	47184085	2970	2970	2970	2970	33
261	20240314	142500	47086075	2965	2965	2965	2965	0
262	20240314	142400	47086075	2965	2965	2965	2965	264
263	20240314	142300	46303315	2965	2965	2965	2965	0
264	20240314	142200	46303315	2965	2965	2965	2965	0
265	20240314	142100	46303315	2965	2965	2965	2965	0
266	20240314	142000	46303315	2965	2965	2965	2965	0
267	20240314	141900	46303315	2965	2965	2965	2965	336
268	20240314	141800	45307075	2965	2965	2965	2965	0
269	20240314	141700	45307075	2965	2965	2965	2965	0
270	20240314	141600	45307075	2965	2965	2965	2965	0
271	20240314	141500	45307075	2965	2965	2965	2965	0
272	20240314	141400	45307075	2965	2965	2965	2965	179
273	20240314	141300	44776340	2965	2965	2965	2965	5
274	20240314	141200	44761515	2965	2965	2965	2965	0
275	20240314	141100	44761515	2965	2965	2965	2965	0
276	20240314	141000	44761515	2965	2965	2965	2965	20
277	20240314	140900	44702215	2965	2965	2965	2965	0
278	20240314	140800	44702215	2965	2965	2965	2965	170
279	20240314	140700	44198165	2965	2965	2965	2965	479
280	20240314	140600	42777930	2970	2970	2970	2970	0
281	20240314	140500	42777930	2970	2970	2970	2970	0
282	20240314	140400	42777930	2970	2970	2970	2970	0
283	20240314	140300	42777930	2970	2970	2970	2970	0
284	20240314	140200	42777930	2970	2970	2970	2970	0
285	20240314	140100	42777930	2970	2970	2970	2970	0
286	20240314	140000	42777930	2970	2970	2970	2970	0
287	20240314	135900	42777930	2970	2970	2970	2970	0
288	20240314	135800	42777930	2970	2970	2970	2970	0
289	20240314	135700	42777930	2970	2970	2970	2970	0
290	20240314	135600	42777930	2970	2970	2970	2970	0
291	20240314	135500	42777930	2970	2970	2970	2970	0
292	20240314	135400	42777930	2970	2970	2970	2970	1
293	20240314	135300	42774960	2965	2965	2965	2965	0
294	20240314	135200	42774960	2965	2965	2965	2965	0
295	20240314	135100	42774960	2965	2965	2965	2965	0
296	20240314	135000	42774960	2965	2965	2965	2965	0
297	20240314	134900	42774960	2965	2965	2965	2965	0
298	20240314	134800	42774960	2965	2965	2965	2965	0
299	20240314	134700	42774960	2965	2965	2965	2965	0
300	20240314	134600	42774960	2965	2965	2965	2965	0
301	20240314	134500	42774960	2965	2965	2965	2965	0
302	20240314	134400	42774960	2965	2965	2965	2965	0
303	20240314	134300	42774960	2965	2965	2965	2965	0
304	20240314	134200	42774960	2965	2965	2965	2965	0
305	20240314	134100	42774960	2965	2965	2965	2965	286
306	20240314	134000	41926970	2965	2965	2965	2965	0
307	20240314	133900	41926970	2965	2965	2965	2965	0
308	20240314	133800	41926970	2965	2965	2965	2965	0
309	20240314	133700	41926970	2965	2965	2965	2965	10
310	20240314	133600	41897320	2965	2965	2965	2965	0
311	20240314	133500	41897320	2965	2965	2965	2965	0
312	20240314	133400	41897320	2965	2965	2965	2965	0
313	20240314	133300	41897320	2965	2965	2965	2965	0
314	20240314	133200	41897320	2965	2965	2965	2965	0
315	20240314	133100	41897320	2965	2965	2965	2965	0
316	20240314	133000	41897320	2965	2965	2965	2965	0
317	20240314	132900	41897320	2965	2965	2965	2965	0
318	20240314	132800	41897320	2965	2965	2965	2965	0
319	20240314	132700	41897320	2965	2965	2965	2965	0
320	20240314	132600	41897320	2965	2965	2965	2965	0
321	20240314	132500	41897320	2965	2965	2965	2965	0
322	20240314	132400	41897320	2965	2965	2965	2965	0
323	20240314	132300	41897320	2965	2965	2965	2965	0
324	20240314	132200	41897320	2965	2965	2965	2965	0
325	20240314	132100	41897320	2965	2965	2965	2965	0
326	20240314	132000	41897320	2965	2965	2965	2965	0
327	20240314	131900	41897320	2965	2965	2965	2965	0
328	20240314	131800	41897320	2965	2965	2965	2965	0
329	20240314	131700	41897320	2965	2965	2965	2965	0
330	20240314	131600	41897320	2965	2965	2965	2965	0
331	20240314	131500	41897320	2965	2965	2965	2965	0
332	20240314	131400	41897320	2965	2965	2965	2965	0
333	20240314	131300	41897320	2965	2965	2965	2965	1
334	20240314	131200	41894355	2960	2960	2960	2960	0
335	20240314	131100	41894355	2960	2960	2960	2960	0
336	20240314	131000	41894355	2960	2960	2960	2960	0
337	20240314	130900	41894355	2960	2960	2960	2960	100
338	20240314	130800	41598355	2965	2965	2965	2965	0
339	20240314	130700	41598355	2965	2965	2965	2965	0
340	20240314	130600	41598355	2965	2965	2965	2965	0
341	20240314	130500	41598355	2965	2965	2965	2965	1
342	20240314	130400	41595390	2960	2960	2960	2960	0
343	20240314	130300	41595390	2960	2960	2960	2960	0
344	20240314	130200	41595390	2960	2960	2960	2960	1148
345	20240314	130100	38197310	2970	2970	2970	2970	0
346	20240314	130000	38197310	2970	2970	2970	2970	1
347	20240314	125900	38194340	2970	2970	2970	2970	0
348	20240314	125800	38194340	2970	2970	2970	2970	7
349	20240314	125700	38173550	2970	2970	2970	2970	0
350	20240314	125600	38173550	2970	2970	2970	2970	0
351	20240314	125500	38173550	2970	2970	2970	2970	0
352	20240314	125400	38173550	2970	2970	2970	2970	0
353	20240314	125300	38173550	2970	2970	2970	2970	50
354	20240314	125200	38025050	2970	2970	2970	2970	0
355	20240314	125100	38025050	2970	2965	2970	2965	8
356	20240314	125000	38001310	2970	2970	2970	2970	0
357	20240314	124900	38001310	2970	2970	2970	2970	100
358	20240314	124800	37704310	2970	2970	2970	2970	0
359	20240314	124700	37704310	2970	2970	2970	2970	0
360	20240314	124600	37704310	2970	2970	2970	2970	20
361	20240314	124500	37644910	2965	2965	2965	2965	0
362	20240314	124400	37644910	2965	2965	2965	2965	0
363	20240314	124300	37644910	2965	2965	2965	2965	780
364	20240314	124200	35332210	2965	2965	2965	2965	0
365	20240314	124100	35332210	2965	2965	2965	2965	888
366	20240314	124000	32699290	2965	2965	2965	2965	0
367	20240314	123900	32699290	2965	2965	2965	2965	0
368	20240314	123800	32699290	2965	2965	2965	2965	0
369	20240314	123700	32699290	2965	2965	2965	2965	0
370	20240314	123600	32699290	2965	2965	2965	2965	0
371	20240314	123500	32699290	2965	2965	2965	2965	0
372	20240314	123400	32699290	2965	2965	2965	2965	0
373	20240314	123300	32699290	2965	2965	2965	2965	0
374	20240314	123200	32699290	2965	2965	2965	2965	0
375	20240314	123100	32699290	2965	2965	2965	2965	0
376	20240314	123000	32699290	2965	2965	2965	2965	0
377	20240314	122900	32699290	2965	2965	2965	2965	0
378	20240314	122800	32699290	2965	2965	2965	2965	0
379	20240314	122700	32699290	2965	2965	2965	2965	0
380	20240314	122600	32699290	2965	2965	2965	2965	283
381	20240314	122500	31860195	2970	2970	2970	2970	0
382	20240314	122400	31860195	2970	2970	2970	2970	0
383	20240314	122300	31860195	2970	2970	2970	2970	0
384	20240314	122200	31860195	2970	2970	2970	2970	0
385	20240314	122100	31860195	2970	2970	2970	2970	0
386	20240314	122000	31860195	2970	2970	2970	2970	0
387	20240314	121900	31860195	2970	2970	2970	2970	1
388	20240314	121800	31857225	2965	2965	2965	2965	0
389	20240314	121700	31857225	2965	2965	2965	2965	0
390	20240314	121600	31857225	2965	2965	2965	2965	0
391	20240314	121500	31857225	2965	2965	2965	2965	13
392	20240314	121400	31818680	2965	2965	2965	2965	0
393	20240314	121300	31818680	2965	2965	2965	2965	500
394	20240314	121200	30336180	2970	2970	2970	2970	4
395	20240314	121100	30324300	2970	2970	2970	2970	0
396	20240314	121000	30324300	2970	2970	2970	2970	0
397	20240314	120900	30324300	2970	2970	2970	2970	0
398	20240314	120800	30324300	2970	2970	2970	2970	0
399	20240314	120700	30324300	2970	2970	2970	2970	4
400	20240314	120600	30312420	2965	2965	2965	2965	0
401	20240314	120500	30312420	2965	2965	2965	2965	0
402	20240314	120400	30312420	2965	2965	2965	2965	0
403	20240314	120300	30312420	2965	2965	2965	2965	0
404	20240314	120200	30312420	2965	2965	2965	2965	0
405	20240314	120100	30312420	2965	2965	2965	2965	0
406	20240314	120000	30312420	2965	2965	2965	2965	0
407	20240314	115900	30312420	2965	2965	2965	2965	0
408	20240314	115800	30312420	2965	2965	2965	2965	0
409	20240314	115700	30312420	2965	2965	2965	2965	0
410	20240314	115600	30312420	2965	2965	2965	2965	0
411	20240314	115500	30312420	2965	2965	2965	2965	0
412	20240314	115400	30312420	2965	2965	2965	2965	0
413	20240314	115300	30312420	2965	2965	2965	2965	0
414	20240314	115200	30312420	2965	2965	2965	2965	45
415	20240314	115100	30178995	2970	2970	2970	2970	500
416	20240314	115000	28693995	2970	2970	2970	2970	0
417	20240314	114900	28693995	2970	2970	2970	2970	10
418	20240314	114800	28664295	2970	2970	2970	2970	0
419	20240314	114700	28664295	2970	2970	2970	2970	0
420	20240314	114600	28664295	2970	2970	2970	2970	0
421	20240314	114500	28664295	2970	2970	2970	2970	153
422	20240314	114400	28209885	2970	2970	2970	2970	0
423	20240314	114300	28209885	2970	2970	2970	2970	0
424	20240314	114200	28209885	2970	2970	2970	2970	0
425	20240314	114100	28209885	2970	2970	2970	2970	75
426	20240314	114000	27987135	2970	2970	2970	2970	66
427	20240314	113900	27791115	2960	2960	2960	2960	0
428	20240314	113800	27791115	2960	2960	2960	2960	0
429	20240314	113700	27791115	2960	2960	2960	2960	0
430	20240314	113600	27791115	2960	2965	2965	2960	263
431	20240314	113500	27012610	2970	2965	2970	2965	94
432	20240314	113400	26733895	2965	2965	2965	2965	0
433	20240314	113300	26733895	2965	2965	2965	2965	0
434	20240314	113200	26733895	2965	2965	2965	2965	0
435	20240314	113100	26733895	2965	2965	2965	2965	0
436	20240314	113000	26733895	2965	2965	2965	2965	126
437	20240314	112900	26360305	2970	2970	2970	2970	0
438	20240314	112800	26360305	2970	2970	2970	2970	0
439	20240314	112700	26360305	2970	2970	2970	2970	1
440	20240314	112600	26357335	2970	2970	2970	2970	0
441	20240314	112500	26357335	2970	2970	2970	2970	0
442	20240314	112400	26357335	2970	2970	2970	2970	41
443	20240314	112300	26235565	2970	2970	2970	2970	0
444	20240314	112200	26235565	2970	2970	2970	2970	0
445	20240314	112100	26235565	2970	2970	2970	2970	0
446	20240314	112000	26235565	2970	2970	2970	2970	10
447	20240314	111900	26205865	2970	2970	2970	2970	0
448	20240314	111800	26205865	2970	2970	2970	2970	35
449	20240314	111700	26101915	2970	2970	2970	2970	0
450	20240314	111600	26101915	2970	2970	2970	2970	1
451	20240314	111500	26098945	2970	2970	2970	2970	10
452	20240314	111400	26069245	2970	2970	2970	2970	10
453	20240314	111300	26039545	2970	2970	2970	2970	10
454	20240314	111200	26009845	2970	2970	2970	2970	0
455	20240314	111100	26009845	2970	2970	2970	2970	0
456	20240314	111000	26009845	2970	2970	2970	2970	0
457	20240314	110900	26009845	2970	2970	2970	2970	0
458	20240314	110800	26009845	2970	2970	2970	2970	2
459	20240314	110700	26003905	2970	2970	2970	2970	1600
460	20240314	110600	21251905	2970	2970	2970	2970	0
461	20240314	110500	21251905	2970	2970	2970	2970	20
462	20240314	110400	21192505	2970	2970	2970	2970	50
463	20240314	110300	21044005	2960	2960	2960	2960	0
464	20240314	110200	21044005	2960	2960	2960	2960	0
465	20240314	110100	21044005	2960	2960	2960	2960	0
466	20240314	110000	21044005	2960	2960	2960	2960	0
467	20240314	105900	21044005	2960	2960	2960	2960	0
468	20240314	105800	21044005	2960	2960	2960	2960	0
469	20240314	105700	21044005	2960	2960	2960	2960	0
470	20240314	105600	21044005	2960	2960	2960	2960	9
471	20240314	105500	21017365	2960	2960	2960	2960	0
472	20240314	105400	21017365	2960	2960	2960	2960	0
473	20240314	105300	21017365	2960	2960	2960	2960	0
474	20240314	105200	21017365	2960	2960	2960	2960	89
475	20240314	105100	20753925	2960	2960	2960	2960	0
476	20240314	105000	20753925	2960	2960	2960	2960	0
477	20240314	104900	20753925	2960	2965	2965	2960	18
478	20240314	104800	20700585	2960	2960	2960	2960	0
479	20240314	104700	20700585	2960	2960	2960	2960	0
480	20240314	104600	20700585	2960	2960	2960	2960	0
481	20240314	104500	20700585	2960	2960	2960	2960	0
482	20240314	104400	20700585	2960	2960	2960	2960	0
483	20240314	104300	20700585	2960	2960	2960	2960	0
484	20240314	104200	20700585	2960	2960	2960	2960	0
485	20240314	104100	20700585	2960	2960	2960	2960	0
486	20240314	104000	20700585	2960	2960	2960	2960	0
487	20240314	103900	20700585	2960	2960	2960	2960	0
488	20240314	103800	20700585	2960	2960	2960	2960	0
489	20240314	103700	20700585	2960	2965	2965	2960	71
490	20240314	103600	20490420	2960	2960	2960	2960	0
491	20240314	103500	20490420	2960	2960	2960	2960	0
492	20240314	103400	20490420	2960	2960	2960	2960	0
493	20240314	103300	20490420	2960	2960	2960	2960	0
494	20240314	103200	20490420	2960	2960	2960	2960	0
495	20240314	103100	20490420	2960	2960	2960	2960	0
496	20240314	103000	20490420	2960	2960	2960	2960	0
497	20240314	102900	20490420	2960	2960	2960	2960	0
498	20240314	102800	20490420	2960	2960	2960	2960	0
499	20240314	102700	20490420	2960	2960	2960	2960	0
500	20240314	102600	20490420	2960	2960	2960	2960	0
501	20240314	102500	20490420	2960	2960	2960	2960	0
502	20240314	102400	20490420	2960	2960	2960	2960	0
503	20240314	102300	20490420	2960	2965	2965	2960	93
504	20240314	102200	20214890	2965	2965	2965	2965	21
505	20240314	102100	20152625	2960	2960	2960	2960	0
506	20240314	102000	20152625	2960	2960	2960	2960	0
507	20240314	101900	20152625	2960	2960	2960	2960	40
508	20240314	101800	20034225	2960	2960	2960	2960	0
509	20240314	101700	20034225	2960	2960	2960	2960	65
510	20240314	101600	19841825	2965	2965	2965	2965	0
511	20240314	101500	19841825	2965	2965	2965	2965	0
512	20240314	101400	19841825	2965	2965	2965	2965	2
513	20240314	101300	19835895	2970	2970	2970	2970	0
514	20240314	101200	19835895	2970	2970	2970	2970	0
515	20240314	101100	19835895	2970	2970	2970	2970	1
516	20240314	101000	19832925	2960	2960	2960	2960	0
517	20240314	100900	19832925	2960	2960	2960	2960	0
518	20240314	100800	19832925	2960	2960	2960	2960	0
519	20240314	100700	19832925	2960	2960	2960	2960	0
520	20240314	100600	19832925	2960	2960	2960	2960	0
521	20240314	100500	19832925	2960	2965	2965	2960	172
522	20240314	100400	19323785	2970	2970	2970	2970	0
523	20240314	100300	19323785	2970	2970	2970	2970	0
524	20240314	100200	19323785	2970	2970	2970	2970	1
525	20240314	100100	19320815	2970	2970	2970	2970	2
526	20240314	100000	19314875	2975	2975	2975	2975	2
527	20240314	095900	19308925	2960	2960	2960	2960	0
528	20240314	095800	19308925	2960	2960	2960	2960	0
529	20240314	095700	19308925	2960	2960	2960	2960	0
530	20240314	095600	19308925	2960	2960	2960	2960	0
531	20240314	095500	19308925	2960	2960	2960	2960	0
532	20240314	095400	19308925	2960	2960	2960	2960	0
533	20240314	095300	19308925	2960	2960	2960	2960	0
534	20240314	095200	19308925	2960	2960	2960	2960	0
535	20240314	095100	19308925	2960	2960	2960	2960	0
536	20240314	095000	19308925	2960	2960	2960	2960	39
537	20240314	094900	19193485	2965	2965	2965	2965	11
538	20240314	094800	19160870	2965	2965	2965	2965	0
539	20240314	094700	19160870	2965	2965	2965	2965	1
540	20240314	094600	19157905	2965	2965	2965	2965	5
541	20240314	094500	19143080	2965	2965	2965	2960	4
542	20240314	094400	19131225	2965	2965	2965	2965	0
543	20240314	094300	19131225	2965	2965	2965	2965	0
544	20240314	094200	19131225	2965	2965	2965	2965	111
545	20240314	094100	18802110	2965	2965	2965	2965	1
546	20240314	094000	18799145	2965	2965	2965	2965	0
547	20240314	093900	18799145	2965	2965	2965	2965	0
548	20240314	093800	18799145	2965	2965	2965	2965	0
549	20240314	093700	18799145	2965	2965	2965	2965	0
550	20240314	093600	18799145	2965	2965	2965	2965	1
551	20240314	093500	18796180	2965	2960	2965	2960	1219
552	20240314	093400	15187935	2965	2965	2965	2965	0
553	20240314	093300	15187935	2965	2965	2965	2965	6
554	20240314	093200	15170145	2965	2965	2965	2965	21
555	20240314	093100	15107880	2965	2965	2965	2965	0
556	20240314	093000	15107880	2965	2965	2965	2965	810
557	20240314	092900	12706230	2965	2965	2965	2965	6
558	20240314	092800	12688440	2970	2970	2970	2970	4
559	20240314	092700	12676560	2970	2970	2970	2970	0
560	20240314	092600	12676560	2970	2970	2970	2970	0
561	20240314	092500	12676560	2970	2970	2970	2970	3
562	20240314	092400	12667650	2970	2970	2970	2970	0
563	20240314	092300	12667650	2970	2970	2970	2970	800
564	20240314	092200	10291650	2975	2975	2975	2975	0
565	20240314	092100	10291650	2975	2975	2975	2975	0
566	20240314	092000	10291650	2975	2975	2975	2975	17
567	20240314	091900	10241075	2960	2960	2960	2960	0
568	20240314	091800	10241075	2960	2965	2965	2960	408
569	20240314	091700	9033290	2960	2960	2960	2960	0
570	20240314	091600	9033290	2960	2960	2960	2960	0
571	20240314	091500	9033290	2960	2965	2965	2960	600
572	20240314	091400	7256735	2965	2965	2965	2965	0
573	20240314	091300	7256735	2965	2965	2965	2965	0
574	20240314	091200	7256735	2965	2965	2965	2965	0
575	20240314	091100	7256735	2965	2965	2965	2965	401
576	20240314	091000	6067770	2965	2965	2965	2965	0
577	20240314	090900	6067770	2965	2965	2965	2965	0
578	20240314	090800	6067770	2965	2965	2965	2965	6
579	20240314	090700	6049980	2965	2965	2965	2965	0
580	20240314	090600	6049980	2965	2965	2965	2965	125
581	20240314	090500	5679355	2965	2965	2965	2965	360
582	20240314	090400	4611955	2965	2965	2965	2965	0
583	20240314	090300	4611955	2965	2965	2965	2965	5
584	20240314	090200	4597130	2965	2960	2965	2960	117
585	20240314	090100	4250710	2960	2970	2970	2960	150
586	20240314	090000	3806580	2970	2960	2970	2960	1286