KissMeData/005360/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184400	133372720	2990	2990	2990	2990	1560
3	20240305	184300	133372720	2990	2990	2990	2990	0
4	20240305	184200	133372720	2990	2990	2990	2990	0
5	20240305	184100	133372720	2990	2990	2990	2990	0
6	20240305	184000	133372720	2990	2990	2990	2990	0
7	20240305	183900	133372720	2990	2990	2990	2990	0
8	20240305	183800	133372720	2990	2990	2990	2990	0
9	20240305	183700	133372720	2990	2990	2990	2990	0
10	20240305	183600	133372720	2990	2990	2990	2990	0
11	20240305	183500	133372720	2990	2990	2990	2990	0
12	20240305	183400	133372720	2990	2990	2990	2990	0
13	20240305	183300	133372720	2990	2990	2990	2990	0
14	20240305	183200	133372720	2990	2990	2990	2990	0
15	20240305	183100	133372720	2990	2990	2990	2990	0
16	20240305	183000	133372720	2990	2990	2990	2990	0
17	20240305	182900	133372720	2990	2990	2990	2990	0
18	20240305	182800	133372720	2990	2990	2990	2990	0
19	20240305	182700	133372720	2990	2990	2990	2990	0
20	20240305	182600	133372720	2990	2990	2990	2990	0
21	20240305	182500	133372720	2990	2990	2990	2990	0
22	20240305	182400	133372720	2990	2990	2990	2990	0
23	20240305	182300	133372720	2990	2990	2990	2990	0
24	20240305	182200	133372720	2990	2990	2990	2990	0
25	20240305	182100	133372720	2990	2990	2990	2990	0
26	20240305	182000	133372720	2990	2990	2990	2990	0
27	20240305	181900	133372720	2990	2990	2990	2990	0
28	20240305	181800	133372720	2990	2990	2990	2990	0
29	20240305	181700	133372720	2990	2990	2990	2990	0
30	20240305	181600	133372720	2990	2990	2990	2990	0
31	20240305	181500	133372720	2990	2990	2990	2990	0
32	20240305	181400	133372720	2990	2990	2990	2990	1560
33	20240305	181300	133372720	2990	2990	2990	2990	0
34	20240305	181200	133372720	2990	2990	2990	2990	0
35	20240305	181100	133372720	2990	2990	2990	2990	0
36	20240305	181000	133372720	2990	2990	2990	2990	0
37	20240305	180900	133372720	2990	2990	2990	2990	0
38	20240305	180800	133372720	2990	2990	2990	2990	0
39	20240305	180700	133372720	2990	2990	2990	2990	0
40	20240305	180600	133372720	2990	2990	2990	2990	0
41	20240305	180500	133372720	2990	2990	2990	2990	0
42	20240305	180400	133372720	2990	2990	2990	2990	0
43	20240305	180300	133372720	2990	2990	2990	2990	0
44	20240305	180200	133372720	2990	2990	2990	2990	0
45	20240305	180100	133372720	2990	2990	2990	2990	0
46	20240305	180000	133372720	2990	2990	2990	2990	0
47	20240305	175900	133372720	2990	2990	2990	2990	0
48	20240305	175800	133372720	2990	2990	2990	2990	0
49	20240305	175700	133372720	2990	2990	2990	2990	0
50	20240305	175600	133372720	2990	2990	2990	2990	0
51	20240305	175500	133372720	2990	2990	2990	2990	0
52	20240305	175400	133372720	2990	2990	2990	2990	0
53	20240305	175300	133372720	2990	2990	2990	2990	0
54	20240305	175200	133372720	2990	2990	2990	2990	0
55	20240305	175100	133372720	2990	2990	2990	2990	0
56	20240305	175000	133372720	2990	2990	2990	2990	0
57	20240305	174900	133372720	2990	2990	2990	2990	0
58	20240305	174800	133372720	2990	2990	2990	2990	0
59	20240305	174700	133372720	2990	2990	2990	2990	0
60	20240305	174600	133372720	2990	2990	2990	2990	0
61	20240305	174500	133372720	2990	2990	2990	2990	0
62	20240305	174400	133372720	2990	2990	2990	2990	1560
63	20240305	174300	133372720	2990	2990	2990	2990	0
64	20240305	174200	133372720	2990	2990	2990	2990	0
65	20240305	174100	133372720	2990	2990	2990	2990	0
66	20240305	174000	133372720	2990	2990	2990	2990	0
67	20240305	173900	133372720	2990	2990	2990	2990	0
68	20240305	173800	133372720	2990	2990	2990	2990	0
69	20240305	173700	133372720	2990	2990	2990	2990	0
70	20240305	173600	133372720	2990	2990	2990	2990	0
71	20240305	173500	133372720	2990	2990	2990	2990	0
72	20240305	173400	133372720	2990	2990	2990	2990	0
73	20240305	173300	133372720	2990	2990	2990	2990	0
74	20240305	173200	133372720	2990	2990	2990	2990	0
75	20240305	173100	133372720	2990	2990	2990	2990	0
76	20240305	173000	133372720	2990	2990	2990	2990	0
77	20240305	172900	133372720	2990	2990	2990	2990	0
78	20240305	172800	133372720	2990	2990	2990	2990	0
79	20240305	172700	133372720	2990	2990	2990	2990	0
80	20240305	172600	133372720	2990	2990	2990	2990	0
81	20240305	172500	133372720	2990	2990	2990	2990	0
82	20240305	172400	133372720	2990	2990	2990	2990	0
83	20240305	172300	133372720	2990	2990	2990	2990	0
84	20240305	172200	133372720	2990	2990	2990	2990	0
85	20240305	172100	133372720	2990	2990	2990	2990	0
86	20240305	172000	133372720	2990	2990	2990	2990	0
87	20240305	171900	133372720	2990	2990	2990	2990	0
88	20240305	171800	133372720	2990	2990	2990	2990	0
89	20240305	171700	133372720	2990	2990	2990	2990	0
90	20240305	171600	133372720	2990	2990	2990	2990	0
91	20240305	171500	133372720	2990	2990	2990	2990	0
92	20240305	171400	133372720	2990	2990	2990	2990	1560
93	20240305	171300	133372720	2990	2990	2990	2990	0
94	20240305	171200	133372720	2990	2990	2990	2990	0
95	20240305	171100	133372720	2990	2990	2990	2990	0
96	20240305	171000	133372720	2990	2990	2990	2990	0
97	20240305	170900	133372720	2990	2990	2990	2990	0
98	20240305	170800	133372720	2990	2990	2990	2990	0
99	20240305	170700	133372720	2990	2990	2990	2990	0
100	20240305	170600	133372720	2990	2990	2990	2990	0
101	20240305	170500	133372720	2990	2990	2990	2990	0
102	20240305	170400	133372720	2990	2990	2990	2990	0
103	20240305	170300	133372720	2990	2990	2990	2990	0
104	20240305	170200	133372720	2990	2990	2990	2990	0
105	20240305	170100	133372720	2990	2990	2990	2990	0
106	20240305	170000	133372720	2990	2990	2990	2990	0
107	20240305	165900	133372720	2990	2990	2990	2990	0
108	20240305	165800	133372720	2990	2990	2990	2990	0
109	20240305	165700	133372720	2990	2990	2990	2990	0
110	20240305	165600	133372720	2990	2990	2990	2990	0
111	20240305	165500	133372720	2990	2990	2990	2990	0
112	20240305	165400	133372720	2990	2990	2990	2990	0
113	20240305	165300	133372720	2990	2990	2990	2990	0
114	20240305	165200	133372720	2990	2990	2990	2990	0
115	20240305	165100	133372720	2990	2990	2990	2990	0
116	20240305	165000	133372720	2990	2990	2990	2990	0
117	20240305	164900	133372720	2990	2990	2990	2990	0
118	20240305	164800	133372720	2990	2990	2990	2990	0
119	20240305	164700	133372720	2990	2990	2990	2990	0
120	20240305	164600	133372720	2990	2990	2990	2990	0
121	20240305	164500	133372720	2990	2990	2990	2990	0
122	20240305	164400	133372720	2990	2990	2990	2990	1560
123	20240305	164300	133372720	2990	2990	2990	2990	0
124	20240305	164200	133372720	2990	2990	2990	2990	0
125	20240305	164100	133372720	2990	2990	2990	2990	0
126	20240305	164000	133372720	2990	2990	2990	2990	0
127	20240305	163900	133372720	2990	2990	2990	2990	0
128	20240305	163800	133372720	2990	2990	2990	2990	0
129	20240305	163700	133372720	2990	2990	2990	2990	0
130	20240305	163600	133372720	2990	2990	2990	2990	0
131	20240305	163500	133372720	2990	2990	2990	2990	0
132	20240305	163400	133372720	2990	2990	2990	2990	0
133	20240305	163300	133372720	2990	2990	2990	2990	0
134	20240305	163200	133372720	2990	2990	2990	2990	0
135	20240305	163100	133372720	2990	2990	2990	2990	0
136	20240305	163000	133372720	2990	2990	2990	2990	0
137	20240305	162900	133372720	2990	2990	2990	2990	0
138	20240305	162800	133372720	2990	2990	2990	2990	0
139	20240305	162700	133372720	2990	2990	2990	2990	0
140	20240305	162600	133372720	2990	2990	2990	2990	0
141	20240305	162500	133372720	2990	2990	2990	2990	0
142	20240305	162400	133372720	2990	2990	2990	2990	0
143	20240305	162300	133372720	2990	2990	2990	2990	0
144	20240305	162200	133372720	2990	2990	2990	2990	0
145	20240305	162100	133372720	2990	2990	2990	2990	0
146	20240305	162000	133372720	2990	2990	2990	2990	0
147	20240305	161900	133372720	2990	2990	2990	2990	0
148	20240305	161800	133372720	2990	2990	2990	2990	0
149	20240305	161700	133372720	2990	2990	2990	2990	0
150	20240305	161600	133372720	2990	2990	2990	2990	0
151	20240305	161500	133372720	2990	2990	2990	2990	0
152	20240305	161400	133372720	2990	2990	2990	2990	1560
153	20240305	161300	133372720	2990	2990	2990	2990	0
154	20240305	161200	133372720	2990	2990	2990	2990	0
155	20240305	161100	133372720	2990	2990	2990	2990	0
156	20240305	161000	133372720	2990	2990	2990	2990	0
157	20240305	160900	133372720	2990	2990	2990	2990	0
158	20240305	160800	133372720	2990	2990	2990	2990	0
159	20240305	160700	133372720	2990	2990	2990	2990	0
160	20240305	160600	133372720	2990	2990	2990	2990	0
161	20240305	160500	133372720	2990	2990	2990	2990	0
162	20240305	160400	133372720	2990	2990	2990	2990	0
163	20240305	160300	133372720	2990	2990	2990	2990	0
164	20240305	160200	133372720	2990	2990	2990	2990	0
165	20240305	160100	133372720	2990	2990	2990	2990	0
166	20240305	160000	133372720	2990	2990	2990	2990	0
167	20240305	155900	133372720	2990	2990	2990	2990	0
168	20240305	155800	133372720	2990	2990	2990	2990	0
169	20240305	155700	133372720	2990	2990	2990	2990	0
170	20240305	155600	133372720	2990	2990	2990	2990	0
171	20240305	155500	133372720	2990	2990	2990	2990	0
172	20240305	155400	133372720	2990	2990	2990	2990	0
173	20240305	155300	133372720	2990	2990	2990	2990	0
174	20240305	155200	133372720	2990	2990	2990	2990	0
175	20240305	155100	133372720	2990	2990	2990	2990	0
176	20240305	155000	133372720	2990	2990	2990	2990	0
177	20240305	154900	133372720	2990	2990	2990	2990	0
178	20240305	154800	133372720	2990	2990	2990	2990	0
179	20240305	154700	133372720	2990	2990	2990	2990	0
180	20240305	154600	133372720	2990	2990	2990	2990	0
181	20240305	154500	133372720	2990	2990	2990	2990	0
182	20240305	154400	133372720	2990	2990	2990	2990	1560
183	20240305	154300	133372720	2990	2990	2990	2990	0
184	20240305	154200	133372720	2990	2990	2990	2990	0
185	20240305	154100	133372720	2990	2990	2990	2990	0
186	20240305	154000	133372720	2990	2990	2990	2990	0
187	20240305	153900	133372720	2990	2990	2990	2990	0
188	20240305	153800	133372720	2990	2990	2990	2990	0
189	20240305	153700	133372720	2990	2990	2990	2990	0
190	20240305	153600	133372720	2990	2990	2990	2990	0
191	20240305	153500	133372720	2990	2990	2990	2990	0
192	20240305	153400	133372720	2990	2990	2990	2990	0
193	20240305	153300	133372720	2990	2990	2990	2990	0
194	20240305	153200	133372720	2990	2990	2990	2990	0
195	20240305	153100	133372720	2990	2990	2990	2990	0
196	20240305	153000	133372720	2990	2990	2990	2990	1560
197	20240305	152900	128708320	2990	2990	2990	2990	0
198	20240305	152800	128708320	2990	2990	2990	2990	0
199	20240305	152700	128708320	2990	2990	2990	2990	0
200	20240305	152600	128708320	2990	2990	2990	2990	0
201	20240305	152500	128708320	2990	2990	2990	2990	0
202	20240305	152400	128708320	2990	2990	2990	2990	0
203	20240305	152300	128708320	2990	2990	2990	2990	0
204	20240305	152200	128708320	2990	2990	2990	2990	0
205	20240305	152100	128708320	2990	2990	2990	2990	0
206	20240305	152000	128708320	2990	2990	2990	2990	0
207	20240305	151900	128708320	2990	2990	2990	2990	40
208	20240305	151800	128588720	2990	2990	2990	2990	0
209	20240305	151700	128588720	2990	2990	2990	2990	60
210	20240305	151600	128409320	2985	2985	2985	2985	210
211	20240305	151500	127782470	2990	2990	2990	2990	100
212	20240305	151400	127483470	2990	2990	2990	2990	0
213	20240305	151300	127483470	2990	2990	2990	2990	19
214	20240305	151200	127426660	2985	2985	2985	2985	0
215	20240305	151100	127426660	2985	2985	2985	2985	0
216	20240305	151000	127426660	2985	2985	2985	2985	210
217	20240305	150900	126799810	2990	2985	2990	2985	410
218	20240305	150800	125575460	2990	2990	2990	2990	1
219	20240305	150700	125572470	2990	2990	2990	2990	0
220	20240305	150600	125572470	2990	2990	2990	2990	70
221	20240305	150500	125363170	2985	2985	2985	2985	0
222	20240305	150400	125363170	2985	2985	2985	2985	0
223	20240305	150300	125363170	2985	2985	2985	2985	0
224	20240305	150200	125363170	2985	2985	2985	2985	0
225	20240305	150100	125363170	2985	2985	2985	2985	105
226	20240305	150000	125049745	2990	2990	2990	2990	8
227	20240305	145900	125025825	2990	2990	2990	2990	0
228	20240305	145800	125025825	2990	2990	2990	2990	0
229	20240305	145700	125025825	2990	2990	2990	2990	10
230	20240305	145600	124995925	2990	2990	2990	2990	670
231	20240305	145500	122992625	2985	2985	2985	2985	18
232	20240305	145400	122938895	2985	2985	2985	2985	7
233	20240305	145300	122918000	2985	2985	2985	2985	0
234	20240305	145200	122918000	2985	2985	2985	2985	0
235	20240305	145100	122918000	2985	2985	2985	2985	0
236	20240305	145000	122918000	2985	2985	2985	2985	33
237	20240305	144900	122819495	2985	2985	2985	2985	0
238	20240305	144800	122819495	2985	2985	2985	2985	0
239	20240305	144700	122819495	2985	2985	2985	2985	785
240	20240305	144600	120476270	2985	2985	2985	2985	0
241	20240305	144500	120476270	2985	2990	2990	2985	41
242	20240305	144400	120353685	2985	2990	2990	2985	131
243	20240305	144300	119962160	2990	2990	2990	2990	0
244	20240305	144200	119962160	2990	2990	2990	2990	53
245	20240305	144100	119803690	2990	2990	2990	2990	0
246	20240305	144000	119803690	2990	2990	2990	2990	50
247	20240305	143900	119654190	2990	2990	2990	2990	0
248	20240305	143800	119654190	2990	2990	2990	2990	10
249	20240305	143700	119624290	2990	2990	2990	2990	0
250	20240305	143600	119624290	2990	2990	2990	2990	131
251	20240305	143500	119232600	2990	2990	2990	2990	0
252	20240305	143400	119232600	2990	2990	2990	2990	0
253	20240305	143300	119232600	2990	2990	2990	2990	0
254	20240305	143200	119232600	2990	2990	2990	2990	0
255	20240305	143100	119232600	2990	2990	2990	2990	0
256	20240305	143000	119232600	2990	2990	2990	2990	0
257	20240305	142900	119232600	2990	2990	2990	2990	0
258	20240305	142800	119232600	2990	2990	2990	2990	6
259	20240305	142700	119214660	2990	2990	2990	2990	335
260	20240305	142600	118213010	2995	2995	2995	2995	6
261	20240305	142500	118195040	2985	2985	2985	2985	0
262	20240305	142400	118195040	2985	2985	2985	2985	0
263	20240305	142300	118195040	2985	2985	2985	2985	0
264	20240305	142200	118195040	2985	2985	2985	2985	0
265	20240305	142100	118195040	2985	2985	2985	2985	0
266	20240305	142000	118195040	2985	2990	2990	2985	29
267	20240305	141900	118108335	2990	2990	2990	2990	72
268	20240305	141800	117893055	2985	2985	2985	2985	2
269	20240305	141700	117887085	2985	2985	2985	2985	0
270	20240305	141600	117887085	2985	2985	2985	2985	81
271	20240305	141500	117645300	2985	2985	2985	2985	0
272	20240305	141400	117645300	2985	2985	2985	2985	202
273	20240305	141300	117042330	2990	2985	2990	2985	11
274	20240305	141200	117009445	2995	2995	2995	2995	10
275	20240305	141100	116979495	2995	2995	2995	2995	10
276	20240305	141000	116949545	2990	2990	2990	2990	0
277	20240305	140900	116949545	2990	2990	2990	2990	100
278	20240305	140800	116650545	2990	2990	2990	2990	0
279	20240305	140700	116650545	2990	2990	2990	2990	2545
280	20240305	140600	109040995	2985	2985	2985	2985	0
281	20240305	140500	109040995	2985	2985	2985	2985	0
282	20240305	140400	109040995	2985	2985	2985	2985	0
283	20240305	140300	109040995	2985	2985	2985	2985	19
284	20240305	140200	108984280	2990	2990	2990	2990	2563
285	20240305	140100	101320910	2990	2990	2990	2990	50
286	20240305	140000	101171410	2990	2990	2990	2990	0
287	20240305	135900	101171410	2990	2990	2990	2990	0
288	20240305	135800	101171410	2990	2990	2990	2990	2
289	20240305	135700	101165430	2990	2990	2990	2990	7
290	20240305	135600	101144500	2990	2990	2990	2990	119
291	20240305	135500	100788690	2990	2990	2990	2990	0
292	20240305	135400	100788690	2990	2990	2990	2990	1400
293	20240305	135300	96602690	2995	2995	2995	2995	0
294	20240305	135200	96602690	2995	2995	2995	2995	0
295	20240305	135100	96602690	2995	2995	2995	2995	2
296	20240305	135000	96596700	2995	2995	2995	2995	0
297	20240305	134900	96596700	2995	2995	2995	2995	75
298	20240305	134800	96372075	2995	2995	2995	2995	2
299	20240305	134700	96366085	2995	2995	2995	2995	0
300	20240305	134600	96366085	2995	2995	2995	2995	0
301	20240305	134500	96366085	2995	2995	2995	2995	0
302	20240305	134400	96366085	2995	2995	2995	2995	0
303	20240305	134300	96366085	2995	2995	2995	2995	50
304	20240305	134200	96216335	2995	2995	2995	2995	0
305	20240305	134100	96216335	2995	2995	2995	2995	0
306	20240305	134000	96216335	2995	2995	2995	2995	0
307	20240305	133900	96216335	2995	2995	2995	2995	0
308	20240305	133800	96216335	2995	2995	2995	2995	15
309	20240305	133700	96171410	2995	2995	2995	2995	0
310	20240305	133600	96171410	2995	2995	2995	2995	0
311	20240305	133500	96171410	2995	2995	2995	2995	0
312	20240305	133400	96171410	2995	2995	2995	2995	0
313	20240305	133300	96171410	2995	2995	2995	2995	0
314	20240305	133200	96171410	2995	2995	2995	2995	0
315	20240305	133100	96171410	2995	2995	2995	2995	0
316	20240305	133000	96171410	2995	2995	2995	2995	0
317	20240305	132900	96171410	2995	2995	2995	2995	0
318	20240305	132800	96171410	2995	2995	2995	2995	2
319	20240305	132700	96165420	2995	2995	2995	2995	100
320	20240305	132600	95865920	2995	2995	2995	2995	0
321	20240305	132500	95865920	2995	2995	2995	2995	0
322	20240305	132400	95865920	2995	2995	2995	2995	0
323	20240305	132300	95865920	2995	2995	2995	2995	0
324	20240305	132200	95865920	2995	2995	2995	2995	0
325	20240305	132100	95865920	2995	2995	2995	2995	0
326	20240305	132000	95865920	2995	2995	2995	2995	0
327	20240305	131900	95865920	2995	2995	2995	2995	0
328	20240305	131800	95865920	2995	2995	2995	2995	0
329	20240305	131700	95865920	2995	2995	2995	2995	0
330	20240305	131600	95865920	2995	2995	2995	2995	0
331	20240305	131500	95865920	2995	2995	2995	2995	0
332	20240305	131400	95865920	2995	2995	2995	2995	0
333	20240305	131300	95865920	2995	2995	2995	2995	1
334	20240305	131200	95862925	2995	2995	2995	2995	0
335	20240305	131100	95862925	2995	2990	2995	2990	83
336	20240305	131000	95614750	2990	2990	2990	2990	0
337	20240305	130900	95614750	2990	2990	2990	2990	0
338	20240305	130800	95614750	2990	2990	2990	2990	0
339	20240305	130700	95614750	2990	2990	2990	2990	0
340	20240305	130600	95614750	2990	2990	2990	2990	0
341	20240305	130500	95614750	2990	2990	2990	2990	0
342	20240305	130400	95614750	2990	2990	2990	2990	0
343	20240305	130300	95614750	2990	2990	2990	2990	401
344	20240305	130200	94415760	2995	2995	2995	2995	0
345	20240305	130100	94415760	2995	2995	2995	2995	0
346	20240305	130000	94415760	2995	2995	2995	2995	0
347	20240305	125900	94415760	2995	2995	2995	2995	0
348	20240305	125800	94415760	2995	2995	2995	2995	0
349	20240305	125700	94415760	2995	2995	2995	2995	0
350	20240305	125600	94415760	2995	2995	2995	2995	0
351	20240305	125500	94415760	2995	2995	2995	2995	0
352	20240305	125400	94415760	2995	2995	2995	2995	0
353	20240305	125300	94415760	2995	2995	2995	2995	0
354	20240305	125200	94415760	2995	2995	2995	2995	48
355	20240305	125100	94272000	2990	2990	2990	2990	0
356	20240305	125000	94272000	2990	2990	2990	2990	110
357	20240305	124900	93943100	2990	2990	2990	2990	0
358	20240305	124800	93943100	2990	2990	2990	2990	0
359	20240305	124700	93943100	2990	2990	2990	2990	0
360	20240305	124600	93943100	2990	2990	2990	2990	0
361	20240305	124500	93943100	2990	2995	2995	2990	8
362	20240305	124400	93919160	2995	2995	2995	2995	0
363	20240305	124300	93919160	2995	2995	2995	2995	0
364	20240305	124200	93919160	2995	2995	2995	2995	30
365	20240305	124100	93829310	2995	2995	2995	2995	98
366	20240305	124000	93535800	2995	2995	2995	2995	0
367	20240305	123900	93535800	2995	2995	2995	2995	0
368	20240305	123800	93535800	2995	2995	2995	2995	1
369	20240305	123700	93532805	2990	2990	2990	2990	3
370	20240305	123600	93523835	2995	2995	2995	2995	0
371	20240305	123500	93523835	2995	2995	2995	2995	1
372	20240305	123400	93520840	2990	2990	2990	2990	0
373	20240305	123300	93520840	2990	2995	2995	2990	40
374	20240305	123200	93401230	2995	2995	2995	2995	0
375	20240305	123100	93401230	2995	2995	2995	2995	2
376	20240305	123000	93395240	2995	2995	2995	2995	0
377	20240305	122900	93395240	2995	2995	2995	2995	0
378	20240305	122800	93395240	2995	2995	2995	2995	2
379	20240305	122700	93389250	2995	2995	2995	2995	30
380	20240305	122600	93299400	2990	2990	2990	2990	0
381	20240305	122500	93299400	2990	2990	2990	2990	0
382	20240305	122400	93299400	2990	2990	2990	2990	0
383	20240305	122300	93299400	2990	2990	2990	2990	0
384	20240305	122200	93299400	2990	2990	2990	2990	0
385	20240305	122100	93299400	2990	2990	2990	2990	0
386	20240305	122000	93299400	2990	2990	2990	2990	0
387	20240305	121900	93299400	2990	2990	2990	2990	1
388	20240305	121800	93296410	2995	2995	2995	2995	1
389	20240305	121700	93293415	2995	2995	2995	2995	0
390	20240305	121600	93293415	2995	2995	2995	2995	2
391	20240305	121500	93287425	2995	2995	2995	2995	0
392	20240305	121400	93287425	2995	2995	2995	2995	0
393	20240305	121300	93287425	2995	2995	2995	2995	21
394	20240305	121200	93224530	2995	2995	2995	2995	3
395	20240305	121100	93215545	2990	2990	2990	2990	0
396	20240305	121000	93215545	2990	2990	2990	2990	0
397	20240305	120900	93215545	2990	2990	2990	2990	0
398	20240305	120800	93215545	2990	2990	2990	2990	0
399	20240305	120700	93215545	2990	2990	2990	2990	0
400	20240305	120600	93215545	2990	2990	2990	2990	0
401	20240305	120500	93215545	2990	2990	2990	2990	0
402	20240305	120400	93215545	2990	2990	2990	2990	1
403	20240305	120300	93212555	2985	2985	2985	2985	0
404	20240305	120200	93212555	2985	2985	2985	2985	420
405	20240305	120100	91958855	2985	2985	2985	2985	0
406	20240305	120000	91958855	2985	2985	2985	2985	0
407	20240305	115900	91958855	2985	2985	2985	2985	200
408	20240305	115800	91361855	2990	2990	2990	2990	0
409	20240305	115700	91361855	2990	2990	2990	2990	0
410	20240305	115600	91361855	2990	2990	2990	2990	0
411	20240305	115500	91361855	2990	2990	2990	2990	53
412	20240305	115400	91203385	2990	2990	2990	2990	85
413	20240305	115300	90949235	2990	2990	2990	2990	362
414	20240305	115200	89866855	2990	2990	2990	2990	0
415	20240305	115100	89866855	2990	2990	2990	2990	8
416	20240305	115000	89842935	2985	2985	2985	2985	0
417	20240305	114900	89842935	2985	2985	2985	2985	0
418	20240305	114800	89842935	2985	2985	2985	2985	43
419	20240305	114700	89714580	2985	2985	2985	2985	0
420	20240305	114600	89714580	2985	2985	2985	2985	0
421	20240305	114500	89714580	2985	2985	2985	2985	0
422	20240305	114400	89714580	2985	2985	2985	2985	15
423	20240305	114300	89669805	2985	2985	2985	2985	0
424	20240305	114200	89669805	2985	2985	2985	2985	13
425	20240305	114100	89631000	2985	2985	2985	2985	0
426	20240305	114000	89631000	2985	2985	2985	2985	0
427	20240305	113900	89631000	2985	2985	2985	2985	0
428	20240305	113800	89631000	2985	2985	2985	2985	0
429	20240305	113700	89631000	2985	2985	2985	2985	0
430	20240305	113600	89631000	2985	2985	2985	2985	0
431	20240305	113500	89631000	2985	2985	2985	2985	0
432	20240305	113400	89631000	2985	2985	2985	2985	0
433	20240305	113300	89631000	2985	2985	2985	2985	0
434	20240305	113200	89631000	2985	2985	2985	2985	80
435	20240305	113100	89392200	2990	2990	2990	2990	1
436	20240305	113000	89389210	2990	2990	2990	2990	1
437	20240305	112900	89386220	2990	2990	2990	2990	0
438	20240305	112800	89386220	2990	2990	2990	2990	0
439	20240305	112700	89386220	2990	2990	2990	2990	969
440	20240305	112600	86488910	2995	2995	2995	2995	0
441	20240305	112500	86488910	2995	2995	2995	2995	5
442	20240305	112400	86473935	2995	2995	2995	2995	0
443	20240305	112300	86473935	2995	2995	2995	2995	0
444	20240305	112200	86473935	2995	2995	2995	2995	0
445	20240305	112100	86473935	2995	2995	2995	2990	1067
446	20240305	112000	83283270	2995	2995	2995	2995	50
447	20240305	111900	83133520	2995	2995	2995	2995	0
448	20240305	111800	83133520	2995	2995	2995	2995	0
449	20240305	111700	83133520	2995	2995	2995	2995	0
450	20240305	111600	83133520	2995	2995	2995	2995	301
451	20240305	111500	82232025	2995	2995	2995	2995	0
452	20240305	111400	82232025	2995	2995	2995	2995	0
453	20240305	111300	82232025	2995	2995	2995	2995	0
454	20240305	111200	82232025	2995	2995	2995	2995	50
455	20240305	111100	82082275	2995	2995	2995	2995	30
456	20240305	111000	81992425	2990	2990	2990	2990	0
457	20240305	110900	81992425	2990	2990	2990	2990	1
458	20240305	110800	81989435	2990	2990	2990	2990	0
459	20240305	110700	81989435	2990	2990	2990	2990	0
460	20240305	110600	81989435	2990	2990	2990	2990	110
461	20240305	110500	81660535	2995	2995	2995	2995	0
462	20240305	110400	81660535	2995	2995	2995	2995	0
463	20240305	110300	81660535	2995	2995	2995	2995	18
464	20240305	110200	81606625	2995	2995	2995	2995	0
465	20240305	110100	81606625	2995	2995	2995	2995	0
466	20240305	110000	81606625	2995	2995	2995	2995	0
467	20240305	105900	81606625	2995	2995	2995	2995	0
468	20240305	105800	81606625	2995	2995	2995	2995	0
469	20240305	105700	81606625	2995	2995	2995	2995	0
470	20240305	105600	81606625	2995	2995	2995	2995	50
471	20240305	105500	81456875	2990	2990	2990	2990	0
472	20240305	105400	81456875	2990	2990	2990	2990	0
473	20240305	105300	81456875	2990	2990	2990	2990	0
474	20240305	105200	81456875	2990	2990	2990	2990	0
475	20240305	105100	81456875	2990	2990	2990	2990	1
476	20240305	105000	81453885	2995	2995	2995	2995	0
477	20240305	104900	81453885	2995	2995	2995	2995	0
478	20240305	104800	81453885	2995	2995	2995	2995	2
479	20240305	104700	81447895	2995	2995	2995	2995	0
480	20240305	104600	81447895	2995	2995	2995	2995	0
481	20240305	104500	81447895	2995	2995	2995	2995	6
482	20240305	104400	81429925	2990	2995	2995	2990	373
483	20240305	104300	80314630	2995	2995	2995	2995	5
484	20240305	104200	80299655	2995	2995	2995	2995	0
485	20240305	104100	80299655	2995	2995	2995	2995	0
486	20240305	104000	80299655	2995	2995	2995	2995	421
487	20240305	103900	79038760	2995	2995	2995	2995	20
488	20240305	103800	78978860	2995	2995	2995	2995	1
489	20240305	103700	78975865	2995	2995	2995	2995	150
490	20240305	103600	78526615	2995	2995	2995	2995	1
491	20240305	103500	78523620	2995	2995	2995	2995	300
492	20240305	103400	77625120	2995	2995	2995	2995	36
493	20240305	103300	77517300	2995	2995	2995	2995	0
494	20240305	103200	77517300	2995	2995	2995	2995	1
495	20240305	103100	77514305	2995	2995	2995	2995	0
496	20240305	103000	77514305	2995	2995	2995	2995	30
497	20240305	102900	77424455	2995	2995	2995	2995	0
498	20240305	102800	77424455	2995	2995	2995	2995	30
499	20240305	102700	77334605	2995	2995	2995	2995	0
500	20240305	102600	77334605	2995	2995	2995	2995	339
501	20240305	102500	76319300	3000	3000	3000	3000	0
502	20240305	102400	76319300	3000	3000	3000	3000	3
503	20240305	102300	76310300	2995	2995	2995	2995	0
504	20240305	102200	76310300	2995	2995	2995	2995	216
505	20240305	102100	75663380	2990	2990	2990	2990	10
506	20240305	102000	75633480	2995	2995	2995	2995	0
507	20240305	101900	75633480	2995	2995	2995	2995	37
508	20240305	101800	75522665	2990	2990	2990	2990	8
509	20240305	101700	75498745	2990	2990	2990	2990	41
510	20240305	101600	75376155	2990	2990	2990	2990	80
511	20240305	101500	75136955	2990	2990	2990	2990	75
512	20240305	101400	74912705	2995	2995	2995	2995	6
513	20240305	101300	74894735	2995	2995	2995	2995	0
514	20240305	101200	74894735	2995	2995	2995	2995	22
515	20240305	101100	74828845	2995	2995	2995	2995	2
516	20240305	101000	74822855	2995	2995	2995	2995	81
517	20240305	100900	74580260	2990	2990	2990	2990	0
518	20240305	100800	74580260	2990	2990	2990	2990	0
519	20240305	100700	74580260	2990	2990	2990	2990	0
520	20240305	100600	74580260	2990	2990	2990	2990	0
521	20240305	100500	74580260	2990	2990	2990	2990	59
522	20240305	100400	74403850	2990	2990	2990	2990	17
523	20240305	100300	74353020	2990	2990	2990	2990	16
524	20240305	100200	74305180	2995	2995	2995	2995	521
525	20240305	100100	72744785	2995	2995	2995	2995	1
526	20240305	100000	72741790	2995	2990	2995	2990	8
527	20240305	095900	72717865	2990	2990	2990	2990	20
528	20240305	095800	72658065	2995	2995	2995	2995	0
529	20240305	095700	72658065	2995	2995	2995	2995	6
530	20240305	095600	72640095	2995	2995	2995	2995	3
531	20240305	095500	72631110	2995	2995	2995	2995	231
532	20240305	095400	71939265	2985	2985	2985	2985	120
533	20240305	095300	71581065	2985	2985	2985	2985	0
534	20240305	095200	71581065	2985	2985	2985	2985	0
535	20240305	095100	71581065	2985	2985	2985	2985	2
536	20240305	095000	71575095	2990	2990	2990	2990	0
537	20240305	094900	71575095	2990	2990	2990	2990	40
538	20240305	094800	71455495	2990	2995	2995	2990	1036
539	20240305	094700	68357850	2995	2995	2995	2995	70
540	20240305	094600	68148200	2990	2990	2990	2990	0
541	20240305	094500	68148200	2990	2990	2990	2990	1
542	20240305	094400	68145210	2995	2995	2995	2995	0
543	20240305	094300	68145210	2995	2995	2995	2995	0
544	20240305	094200	68145210	2995	2990	2995	2990	41
545	20240305	094100	68022595	2995	2995	2995	2995	0
546	20240305	094000	68022595	2995	2995	2995	2995	1
547	20240305	093900	68019600	2995	2995	2995	2995	0
548	20240305	093800	68019600	2995	2995	2995	2995	1
549	20240305	093700	68016605	2995	2995	2995	2995	0
550	20240305	093600	68016605	2995	2995	2995	2995	0
551	20240305	093500	68016605	2995	2995	2995	2995	2
552	20240305	093400	68010615	2985	2985	2985	2985	40
553	20240305	093300	67891215	2985	2990	2990	2985	283
554	20240305	093200	67046395	2995	2995	2995	2995	0
555	20240305	093100	67046395	2995	2995	2995	2995	7
556	20240305	093000	67025430	2985	2985	2985	2985	581
557	20240305	092900	65291145	2980	2980	2980	2980	0
558	20240305	092800	65291145	2980	2980	2980	2980	0
559	20240305	092700	65291145	2980	2980	2980	2980	0
560	20240305	092600	65291145	2980	2980	2980	2980	0
561	20240305	092500	65291145	2980	2980	2980	2980	0
562	20240305	092400	65291145	2980	2980	2980	2980	0
563	20240305	092300	65291145	2980	2980	2980	2980	7522
564	20240305	092200	42875585	2980	2980	2980	2980	55
565	20240305	092100	42711685	2975	2975	2975	2975	2313
566	20240305	092000	35830510	2975	2975	2975	2975	0
567	20240305	091900	35830510	2975	2980	2980	2975	3978
568	20240305	091800	23984960	2980	2985	2985	2980	800
569	20240305	091700	21600210	2980	2980	2980	2980	919
570	20240305	091600	18861590	2980	2980	2980	2980	0
571	20240305	091500	18861590	2980	2990	2990	2980	2935
572	20240305	091400	10102670	2990	2990	2990	2990	24
573	20240305	091300	10030910	2990	2990	2990	2990	10
574	20240305	091200	10001010	2990	2990	2990	2990	12
575	20240305	091100	9965130	2990	2990	2990	2990	228
576	20240305	091000	9283410	2990	2990	2990	2990	69
577	20240305	090900	9077100	2990	2990	2990	2990	58
578	20240305	090800	8903680	2990	2990	2990	2990	173
579	20240305	090700	8386410	2990	2990	2990	2990	571
580	20240305	090600	6679120	2990	2990	2990	2990	0
581	20240305	090500	6679120	2990	2990	2990	2990	317
582	20240305	090400	5731290	2990	2990	2990	2990	0
583	20240305	090300	5731290	2990	2990	2990	2990	1
584	20240305	090200	5728300	2990	2990	2990	2990	444
585	20240305	090100	4400740	2985	2985	2985	2985	663
586	20240305	090000	2421685	2990	2985	3005	2985	811