KissMeData/005360/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	184400	146892620	2970	2970	2970	2970	840
3	20240313	184300	146892620	2970	2970	2970	2970	0
4	20240313	184200	146892620	2970	2970	2970	2970	0
5	20240313	184100	146892620	2970	2970	2970	2970	0
6	20240313	184000	146892620	2970	2970	2970	2970	0
7	20240313	183900	146892620	2970	2970	2970	2970	0
8	20240313	183800	146892620	2970	2970	2970	2970	0
9	20240313	183700	146892620	2970	2970	2970	2970	0
10	20240313	183600	146892620	2970	2970	2970	2970	0
11	20240313	183500	146892620	2970	2970	2970	2970	0
12	20240313	183400	146892620	2970	2970	2970	2970	0
13	20240313	183300	146892620	2970	2970	2970	2970	0
14	20240313	183200	146892620	2970	2970	2970	2970	0
15	20240313	183100	146892620	2970	2970	2970	2970	0
16	20240313	183000	146892620	2970	2970	2970	2970	0
17	20240313	182900	146892620	2970	2970	2970	2970	0
18	20240313	182800	146892620	2970	2970	2970	2970	0
19	20240313	182700	146892620	2970	2970	2970	2970	0
20	20240313	182600	146892620	2970	2970	2970	2970	0
21	20240313	182500	146892620	2970	2970	2970	2970	0
22	20240313	182400	146892620	2970	2970	2970	2970	0
23	20240313	182300	146892620	2970	2970	2970	2970	0
24	20240313	182200	146892620	2970	2970	2970	2970	0
25	20240313	182100	146892620	2970	2970	2970	2970	0
26	20240313	182000	146892620	2970	2970	2970	2970	0
27	20240313	181900	146892620	2970	2970	2970	2970	0
28	20240313	181800	146892620	2970	2970	2970	2970	0
29	20240313	181700	146892620	2970	2970	2970	2970	0
30	20240313	181600	146892620	2970	2970	2970	2970	0
31	20240313	181500	146892620	2970	2970	2970	2970	0
32	20240313	181400	146892620	2970	2970	2970	2970	840
33	20240313	181300	146892620	2970	2970	2970	2970	0
34	20240313	181200	146892620	2970	2970	2970	2970	0
35	20240313	181100	146892620	2970	2970	2970	2970	0
36	20240313	181000	146892620	2970	2970	2970	2970	0
37	20240313	180900	146892620	2970	2970	2970	2970	0
38	20240313	180800	146892620	2970	2970	2970	2970	0
39	20240313	180700	146892620	2970	2970	2970	2970	0
40	20240313	180600	146892620	2970	2970	2970	2970	0
41	20240313	180500	146892620	2970	2970	2970	2970	0
42	20240313	180400	146892620	2970	2970	2970	2970	0
43	20240313	180300	146892620	2970	2970	2970	2970	0
44	20240313	180200	146892620	2970	2970	2970	2970	0
45	20240313	180100	146892620	2970	2970	2970	2970	0
46	20240313	180000	146892620	2970	2970	2970	2970	0
47	20240313	175900	146892620	2970	2970	2970	2970	0
48	20240313	175800	146892620	2970	2970	2970	2970	0
49	20240313	175700	146892620	2970	2970	2970	2970	0
50	20240313	175600	146892620	2970	2970	2970	2970	0
51	20240313	175500	146892620	2970	2970	2970	2970	0
52	20240313	175400	146892620	2970	2970	2970	2970	0
53	20240313	175300	146892620	2970	2970	2970	2970	0
54	20240313	175200	146892620	2970	2970	2970	2970	0
55	20240313	175100	146892620	2970	2970	2970	2970	0
56	20240313	175000	146892620	2970	2970	2970	2970	0
57	20240313	174900	146892620	2970	2970	2970	2970	0
58	20240313	174800	146892620	2970	2970	2970	2970	0
59	20240313	174700	146892620	2970	2970	2970	2970	0
60	20240313	174600	146892620	2970	2970	2970	2970	0
61	20240313	174500	146892620	2970	2970	2970	2970	0
62	20240313	174400	146892620	2970	2970	2970	2970	840
63	20240313	174300	146892620	2970	2970	2970	2970	0
64	20240313	174200	146892620	2970	2970	2970	2970	0
65	20240313	174100	146892620	2970	2970	2970	2970	0
66	20240313	174000	146892620	2970	2970	2970	2970	0
67	20240313	173900	146892620	2970	2970	2970	2970	0
68	20240313	173800	146892620	2970	2970	2970	2970	0
69	20240313	173700	146892620	2970	2970	2970	2970	0
70	20240313	173600	146892620	2970	2970	2970	2970	0
71	20240313	173500	146892620	2970	2970	2970	2970	0
72	20240313	173400	146892620	2970	2970	2970	2970	0
73	20240313	173300	146892620	2970	2970	2970	2970	0
74	20240313	173200	146892620	2970	2970	2970	2970	0
75	20240313	173100	146892620	2970	2970	2970	2970	0
76	20240313	173000	146892620	2970	2970	2970	2970	0
77	20240313	172900	146892620	2970	2970	2970	2970	0
78	20240313	172800	146892620	2970	2970	2970	2970	0
79	20240313	172700	146892620	2970	2970	2970	2970	0
80	20240313	172600	146892620	2970	2970	2970	2970	0
81	20240313	172500	146892620	2970	2970	2970	2970	0
82	20240313	172400	146892620	2970	2970	2970	2970	0
83	20240313	172300	146892620	2970	2970	2970	2970	0
84	20240313	172200	146892620	2970	2970	2970	2970	0
85	20240313	172100	146892620	2970	2970	2970	2970	0
86	20240313	172000	146892620	2970	2970	2970	2970	0
87	20240313	171900	146892620	2970	2970	2970	2970	0
88	20240313	171800	146892620	2970	2970	2970	2970	0
89	20240313	171700	146892620	2970	2970	2970	2970	0
90	20240313	171600	146892620	2970	2970	2970	2970	0
91	20240313	171500	146892620	2970	2970	2970	2970	0
92	20240313	171400	146892620	2970	2970	2970	2970	840
93	20240313	171300	146892620	2970	2970	2970	2970	0
94	20240313	171200	146892620	2970	2970	2970	2970	0
95	20240313	171100	146892620	2970	2970	2970	2970	0
96	20240313	171000	146892620	2970	2970	2970	2970	0
97	20240313	170900	146892620	2970	2970	2970	2970	0
98	20240313	170800	146892620	2970	2970	2970	2970	0
99	20240313	170700	146892620	2970	2970	2970	2970	0
100	20240313	170600	146892620	2970	2970	2970	2970	0
101	20240313	170500	146892620	2970	2970	2970	2970	0
102	20240313	170400	146892620	2970	2970	2970	2970	0
103	20240313	170300	146892620	2970	2970	2970	2970	0
104	20240313	170200	146892620	2970	2970	2970	2970	0
105	20240313	170100	146892620	2970	2970	2970	2970	0
106	20240313	170000	146892620	2970	2970	2970	2970	0
107	20240313	165900	146892620	2970	2970	2970	2970	0
108	20240313	165800	146892620	2970	2970	2970	2970	0
109	20240313	165700	146892620	2970	2970	2970	2970	0
110	20240313	165600	146892620	2970	2970	2970	2970	0
111	20240313	165500	146892620	2970	2970	2970	2970	0
112	20240313	165400	146892620	2970	2970	2970	2970	0
113	20240313	165300	146892620	2970	2970	2970	2970	0
114	20240313	165200	146892620	2970	2970	2970	2970	0
115	20240313	165100	146892620	2970	2970	2970	2970	0
116	20240313	165000	146892620	2970	2970	2970	2970	0
117	20240313	164900	146892620	2970	2970	2970	2970	0
118	20240313	164800	146892620	2970	2970	2970	2970	0
119	20240313	164700	146892620	2970	2970	2970	2970	0
120	20240313	164600	146892620	2970	2970	2970	2970	0
121	20240313	164500	146892620	2970	2970	2970	2970	0
122	20240313	164400	146892620	2970	2970	2970	2970	840
123	20240313	164300	146892620	2970	2970	2970	2970	0
124	20240313	164200	146892620	2970	2970	2970	2970	0
125	20240313	164100	146892620	2970	2970	2970	2970	0
126	20240313	164000	146892620	2970	2970	2970	2970	0
127	20240313	163900	146892620	2970	2970	2970	2970	0
128	20240313	163800	146892620	2970	2970	2970	2970	0
129	20240313	163700	146892620	2970	2970	2970	2970	0
130	20240313	163600	146892620	2970	2970	2970	2970	0
131	20240313	163500	146892620	2970	2970	2970	2970	0
132	20240313	163400	146892620	2970	2970	2970	2970	0
133	20240313	163300	146892620	2970	2970	2970	2970	0
134	20240313	163200	146892620	2970	2970	2970	2970	0
135	20240313	163100	146892620	2970	2970	2970	2970	0
136	20240313	163000	146892620	2970	2970	2970	2970	0
137	20240313	162900	146892620	2970	2970	2970	2970	0
138	20240313	162800	146892620	2970	2970	2970	2970	0
139	20240313	162700	146892620	2970	2970	2970	2970	0
140	20240313	162600	146892620	2970	2970	2970	2970	0
141	20240313	162500	146892620	2970	2970	2970	2970	0
142	20240313	162400	146892620	2970	2970	2970	2970	0
143	20240313	162300	146892620	2970	2970	2970	2970	0
144	20240313	162200	146892620	2970	2970	2970	2970	0
145	20240313	162100	146892620	2970	2970	2970	2970	0
146	20240313	162000	146892620	2970	2970	2970	2970	0
147	20240313	161900	146892620	2970	2970	2970	2970	0
148	20240313	161800	146892620	2970	2970	2970	2970	0
149	20240313	161700	146892620	2970	2970	2970	2970	0
150	20240313	161600	146892620	2970	2970	2970	2970	0
151	20240313	161500	146892620	2970	2970	2970	2970	0
152	20240313	161400	146892620	2970	2970	2970	2970	840
153	20240313	161300	146892620	2970	2970	2970	2970	0
154	20240313	161200	146892620	2970	2970	2970	2970	0
155	20240313	161100	146892620	2970	2970	2970	2970	0
156	20240313	161000	146892620	2970	2970	2970	2970	0
157	20240313	160900	146892620	2970	2970	2970	2970	0
158	20240313	160800	146892620	2970	2970	2970	2970	0
159	20240313	160700	146892620	2970	2970	2970	2970	0
160	20240313	160600	146892620	2970	2970	2970	2970	0
161	20240313	160500	146892620	2970	2970	2970	2970	0
162	20240313	160400	146892620	2970	2970	2970	2970	0
163	20240313	160300	146892620	2970	2970	2970	2970	0
164	20240313	160200	146892620	2970	2970	2970	2970	0
165	20240313	160100	146892620	2970	2970	2970	2970	0
166	20240313	160000	146892620	2970	2970	2970	2970	0
167	20240313	155900	146892620	2970	2970	2970	2970	0
168	20240313	155800	146892620	2970	2970	2970	2970	0
169	20240313	155700	146892620	2970	2970	2970	2970	0
170	20240313	155600	146892620	2970	2970	2970	2970	0
171	20240313	155500	146892620	2970	2970	2970	2970	0
172	20240313	155400	146892620	2970	2970	2970	2970	0
173	20240313	155300	146892620	2970	2970	2970	2970	0
174	20240313	155200	146892620	2970	2970	2970	2970	0
175	20240313	155100	146892620	2970	2970	2970	2970	0
176	20240313	155000	146892620	2970	2970	2970	2970	0
177	20240313	154900	146892620	2970	2970	2970	2970	0
178	20240313	154800	146892620	2970	2970	2970	2970	0
179	20240313	154700	146892620	2970	2970	2970	2970	0
180	20240313	154600	146892620	2970	2970	2970	2970	0
181	20240313	154500	146892620	2970	2970	2970	2970	0
182	20240313	154400	146892620	2970	2970	2970	2970	840
183	20240313	154300	146892620	2970	2970	2970	2970	0
184	20240313	154200	146892620	2970	2970	2970	2970	0
185	20240313	154100	146892620	2970	2970	2970	2970	0
186	20240313	154000	146892620	2970	2970	2970	2970	0
187	20240313	153900	146892620	2970	2970	2970	2970	0
188	20240313	153800	146892620	2970	2970	2970	2970	0
189	20240313	153700	146892620	2970	2970	2970	2970	0
190	20240313	153600	146892620	2970	2970	2970	2970	0
191	20240313	153500	146892620	2970	2970	2970	2970	0
192	20240313	153400	146892620	2970	2970	2970	2970	0
193	20240313	153300	146892620	2970	2970	2970	2970	0
194	20240313	153200	146892620	2970	2970	2970	2970	0
195	20240313	153100	146892620	2970	2970	2970	2970	0
196	20240313	153000	146892620	2970	2970	2970	2970	840
197	20240313	152900	144397820	2970	2970	2970	2970	0
198	20240313	152800	144397820	2970	2970	2970	2970	0
199	20240313	152700	144397820	2970	2970	2970	2970	0
200	20240313	152600	144397820	2970	2970	2970	2970	0
201	20240313	152500	144397820	2970	2970	2970	2970	0
202	20240313	152400	144397820	2970	2970	2970	2970	0
203	20240313	152300	144397820	2970	2970	2970	2970	0
204	20240313	152200	144397820	2970	2970	2970	2970	0
205	20240313	152100	144397820	2970	2970	2970	2970	0
206	20240313	152000	144397820	2970	2970	2970	2970	0
207	20240313	151900	144397820	2970	2975	2975	2970	1282
208	20240313	151800	140584790	2975	2975	2975	2975	0
209	20240313	151700	140584790	2975	2975	2975	2975	0
210	20240313	151600	140584790	2975	2975	2975	2975	0
211	20240313	151500	140584790	2975	2975	2975	2975	0
212	20240313	151400	140584790	2975	2975	2975	2975	0
213	20240313	151300	140584790	2975	2975	2975	2975	20
214	20240313	151200	140525290	2975	2975	2975	2975	70
215	20240313	151100	140317040	2975	2975	2975	2975	0
216	20240313	151000	140317040	2975	2975	2975	2975	0
217	20240313	150900	140317040	2975	2975	2975	2975	0
218	20240313	150800	140317040	2975	2975	2975	2975	40
219	20240313	150700	140198040	2975	2975	2975	2975	50
220	20240313	150600	140049290	2970	2970	2970	2970	0
221	20240313	150500	140049290	2970	2970	2970	2970	0
222	20240313	150400	140049290	2970	2970	2970	2970	0
223	20240313	150300	140049290	2970	2970	2970	2970	0
224	20240313	150200	140049290	2970	2970	2970	2970	1477
225	20240313	150100	135662600	2970	2970	2970	2970	0
226	20240313	150000	135662600	2970	2970	2970	2970	0
227	20240313	145900	135662600	2970	2970	2970	2970	0
228	20240313	145800	135662600	2970	2970	2970	2970	0
229	20240313	145700	135662600	2970	2970	2970	2970	0
230	20240313	145600	135662600	2970	2970	2970	2970	0
231	20240313	145500	135662600	2970	2970	2970	2970	50
232	20240313	145400	135514100	2970	2970	2970	2970	0
233	20240313	145300	135514100	2970	2970	2970	2970	0
234	20240313	145200	135514100	2970	2970	2970	2970	0
235	20240313	145100	135514100	2970	2970	2970	2970	0
236	20240313	145000	135514100	2970	2970	2970	2970	0
237	20240313	144900	135514100	2970	2970	2970	2970	0
238	20240313	144800	135514100	2970	2970	2970	2970	0
239	20240313	144700	135514100	2970	2970	2970	2970	0
240	20240313	144600	135514100	2970	2970	2970	2970	180
241	20240313	144500	134979500	2970	2970	2970	2970	122
242	20240313	144400	134617160	2970	2970	2970	2970	0
243	20240313	144300	134617160	2970	2970	2970	2970	334
244	20240313	144200	133625180	2975	2975	2975	2975	50
245	20240313	144100	133476430	2970	2970	2970	2970	40
246	20240313	144000	133357630	2975	2975	2975	2975	1
247	20240313	143900	133354655	2975	2975	2975	2975	6
248	20240313	143800	133336805	2970	2975	2975	2970	56
249	20240313	143700	133170445	2975	2975	2975	2975	0
250	20240313	143600	133170445	2975	2975	2975	2975	0
251	20240313	143500	133170445	2975	2975	2975	2975	0
252	20240313	143400	133170445	2975	2975	2975	2975	0
253	20240313	143300	133170445	2975	2975	2975	2975	0
254	20240313	143200	133170445	2975	2975	2975	2975	0
255	20240313	143100	133170445	2975	2975	2975	2975	0
256	20240313	143000	133170445	2975	2975	2975	2975	0
257	20240313	142900	133170445	2975	2975	2975	2975	17
258	20240313	142800	133119870	2970	2975	2975	2970	2
259	20240313	142700	133113925	2970	2970	2970	2970	0
260	20240313	142600	133113925	2970	2970	2970	2970	0
261	20240313	142500	133113925	2970	2970	2970	2970	0
262	20240313	142400	133113925	2970	2970	2970	2970	0
263	20240313	142300	133113925	2970	2970	2970	2970	1390
264	20240313	142200	128985625	2975	2975	2975	2975	0
265	20240313	142100	128985625	2975	2975	2975	2975	0
266	20240313	142000	128985625	2975	2975	2975	2975	0
267	20240313	141900	128985625	2975	2975	2975	2975	0
268	20240313	141800	128985625	2975	2975	2975	2975	0
269	20240313	141700	128985625	2975	2975	2975	2975	0
270	20240313	141600	128985625	2975	2975	2975	2975	0
271	20240313	141500	128985625	2975	2975	2975	2975	0
272	20240313	141400	128985625	2975	2975	2975	2975	0
273	20240313	141300	128985625	2975	2975	2975	2975	1
274	20240313	141200	128982650	2975	2975	2975	2975	20
275	20240313	141100	128923150	2975	2975	2975	2975	0
276	20240313	141000	128923150	2975	2975	2975	2975	0
277	20240313	140900	128923150	2975	2975	2975	2975	0
278	20240313	140800	128923150	2975	2975	2975	2975	0
279	20240313	140700	128923150	2975	2985	2985	2975	2
280	20240313	140600	128917190	2985	2985	2985	2985	0
281	20240313	140500	128917190	2985	2985	2985	2985	0
282	20240313	140400	128917190	2985	2985	2985	2985	0
283	20240313	140300	128917190	2985	2985	2985	2985	1
284	20240313	140200	128914205	2985	2985	2985	2985	0
285	20240313	140100	128914205	2985	2985	2985	2985	0
286	20240313	140000	128914205	2985	2985	2985	2985	50
287	20240313	135900	128764955	2985	2985	2985	2985	0
288	20240313	135800	128764955	2985	2985	2985	2985	0
289	20240313	135700	128764955	2985	2985	2985	2985	0
290	20240313	135600	128764955	2985	2985	2985	2985	0
291	20240313	135500	128764955	2985	2985	2985	2985	0
292	20240313	135400	128764955	2985	2985	2985	2985	0
293	20240313	135300	128764955	2985	2985	2985	2985	0
294	20240313	135200	128764955	2985	2985	2985	2985	0
295	20240313	135100	128764955	2985	2985	2985	2985	0
296	20240313	135000	128764955	2985	2985	2985	2985	0
297	20240313	134900	128764955	2985	2985	2985	2985	0
298	20240313	134800	128764955	2985	2985	2985	2985	9
299	20240313	134700	128738090	2985	2985	2985	2985	0
300	20240313	134600	128738090	2985	2985	2985	2985	0
301	20240313	134500	128738090	2985	2985	2985	2985	0
302	20240313	134400	128738090	2985	2985	2985	2985	0
303	20240313	134300	128738090	2985	2985	2985	2985	1
304	20240313	134200	128735105	2970	2970	2970	2970	3
305	20240313	134100	128726195	2970	2970	2970	2970	0
306	20240313	134000	128726195	2970	2970	2970	2970	0
307	20240313	133900	128726195	2970	2970	2970	2970	0
308	20240313	133800	128726195	2970	2970	2970	2970	0
309	20240313	133700	128726195	2970	2970	2970	2970	0
310	20240313	133600	128726195	2970	2970	2970	2970	0
311	20240313	133500	128726195	2970	2970	2970	2970	0
312	20240313	133400	128726195	2970	2970	2970	2970	0
313	20240313	133300	128726195	2970	2970	2970	2970	0
314	20240313	133200	128726195	2970	2970	2970	2970	0
315	20240313	133100	128726195	2970	2970	2970	2970	0
316	20240313	133000	128726195	2970	2970	2970	2970	0
317	20240313	132900	128726195	2970	2970	2970	2970	692
318	20240313	132800	126670955	2970	2985	2985	2970	14136
319	20240313	132700	84686735	2970	2970	2970	2970	1
320	20240313	132600	84683765	2985	2985	2985	2985	0
321	20240313	132500	84683765	2985	2985	2985	2985	0
322	20240313	132400	84683765	2985	2985	2985	2985	0
323	20240313	132300	84683765	2985	2970	2985	2970	2
324	20240313	132200	84677810	2970	2970	2970	2970	1
325	20240313	132100	84674840	2970	2970	2970	2970	0
326	20240313	132000	84674840	2970	2970	2970	2970	0
327	20240313	131900	84674840	2970	2970	2970	2970	0
328	20240313	131800	84674840	2970	2970	2970	2970	0
329	20240313	131700	84674840	2970	2970	2970	2970	4506
330	20240313	131600	71292020	2970	2970	2970	2970	50
331	20240313	131500	71143520	2970	2970	2970	2970	0
332	20240313	131400	71143520	2970	2970	2970	2970	1554
333	20240313	131300	66528140	2970	2980	2980	2970	1167
334	20240313	131200	63057640	2980	2980	2980	2980	233
335	20240313	131100	62363300	2980	2980	2980	2980	0
336	20240313	131000	62363300	2980	2980	2980	2980	0
337	20240313	130900	62363300	2980	2980	2980	2980	0
338	20240313	130800	62363300	2980	2980	2980	2980	0
339	20240313	130700	62363300	2980	2980	2980	2980	81
340	20240313	130600	62121920	2985	2985	2985	2985	300
341	20240313	130500	61226420	2985	2985	2985	2985	0
342	20240313	130400	61226420	2985	2985	2985	2985	0
343	20240313	130300	61226420	2985	2985	2985	2985	0
344	20240313	130200	61226420	2985	2985	2985	2985	0
345	20240313	130100	61226420	2985	2985	2985	2985	0
346	20240313	130000	61226420	2985	2985	2985	2985	0
347	20240313	125900	61226420	2985	2985	2985	2985	1
348	20240313	125800	61223435	2985	2985	2985	2985	10
349	20240313	125700	61193585	2985	2985	2985	2985	180
350	20240313	125600	60656285	2985	2985	2985	2985	0
351	20240313	125500	60656285	2985	2985	2985	2985	0
352	20240313	125400	60656285	2985	2985	2985	2985	0
353	20240313	125300	60656285	2985	2985	2985	2985	335
354	20240313	125200	59656310	2985	2985	2985	2985	0
355	20240313	125100	59656310	2985	2985	2985	2985	0
356	20240313	125000	59656310	2985	2985	2985	2985	0
357	20240313	124900	59656310	2985	2985	2985	2985	205
358	20240313	124800	59044385	2985	2985	2985	2985	500
359	20240313	124700	57551885	2985	2985	2985	2985	1
360	20240313	124600	57548900	2985	2985	2985	2985	10
361	20240313	124500	57519050	2985	2985	2985	2985	1
362	20240313	124400	57516065	2985	2985	2985	2985	0
363	20240313	124300	57516065	2985	2985	2985	2985	0
364	20240313	124200	57516065	2985	2985	2985	2985	0
365	20240313	124100	57516065	2985	2985	2985	2985	0
366	20240313	124000	57516065	2985	2985	2985	2985	1
367	20240313	123900	57513080	2980	2980	2980	2980	0
368	20240313	123800	57513080	2980	2980	2980	2980	0
369	20240313	123700	57513080	2980	2980	2980	2980	500
370	20240313	123600	56023080	2980	2980	2980	2980	0
371	20240313	123500	56023080	2980	2980	2980	2980	0
372	20240313	123400	56023080	2980	2980	2980	2980	0
373	20240313	123300	56023080	2980	2980	2980	2980	261
374	20240313	123200	55245300	2980	2980	2980	2980	0
375	20240313	123100	55245300	2980	2980	2980	2980	0
376	20240313	123000	55245300	2980	2980	2980	2980	0
377	20240313	122900	55245300	2980	2980	2980	2980	0
378	20240313	122800	55245300	2980	2980	2980	2980	300
379	20240313	122700	54351300	2985	2985	2985	2985	0
380	20240313	122600	54351300	2985	2985	2985	2985	0
381	20240313	122500	54351300	2985	2985	2985	2985	1
382	20240313	122400	54348315	2985	2985	2985	2985	0
383	20240313	122300	54348315	2985	2985	2985	2985	0
384	20240313	122200	54348315	2985	2985	2985	2985	0
385	20240313	122100	54348315	2985	2985	2985	2985	0
386	20240313	122000	54348315	2985	2985	2985	2985	0
387	20240313	121900	54348315	2985	2985	2985	2985	0
388	20240313	121800	54348315	2985	2985	2985	2985	0
389	20240313	121700	54348315	2985	2985	2985	2985	1
390	20240313	121600	54345330	2985	2985	2985	2985	0
391	20240313	121500	54345330	2985	2985	2985	2985	0
392	20240313	121400	54345330	2985	2985	2985	2985	7
393	20240313	121300	54324435	2985	2985	2985	2985	8
394	20240313	121200	54300555	2990	2990	2990	2990	0
395	20240313	121100	54300555	2990	2985	2990	2985	24
396	20240313	121000	54228885	2985	2985	2985	2985	1
397	20240313	120900	54225900	2985	2985	2985	2985	0
398	20240313	120800	54225900	2985	2985	2985	2985	150
399	20240313	120700	53778150	2985	2985	2985	2985	101
400	20240313	120600	53476665	2985	2980	2985	2980	1275
401	20240313	120500	49672090	2980	2980	2980	2980	706
402	20240313	120400	47568210	2980	2980	2980	2980	334
403	20240313	120300	46572890	2980	2980	2980	2975	152
404	20240313	120200	46119935	2980	2980	2980	2980	0
405	20240313	120100	46119935	2980	2980	2980	2980	0
406	20240313	120000	46119935	2980	2980	2980	2980	0
407	20240313	115900	46119935	2980	2980	2980	2980	2
408	20240313	115800	46113975	2980	2980	2980	2980	0
409	20240313	115700	46113975	2980	2980	2980	2980	0
410	20240313	115600	46113975	2980	2980	2980	2980	400
411	20240313	115500	44921975	2980	2980	2980	2980	0
412	20240313	115400	44921975	2980	2980	2980	2980	3
413	20240313	115300	44913035	2980	2980	2980	2980	1
414	20240313	115200	44910055	2975	2975	2975	2975	0
415	20240313	115100	44910055	2975	2975	2975	2975	849
416	20240313	115000	42384280	2975	2975	2975	2975	130
417	20240313	114900	41997530	2975	2975	2975	2975	95
418	20240313	114800	41714905	2970	2970	2970	2970	0
419	20240313	114700	41714905	2970	2970	2970	2970	0
420	20240313	114600	41714905	2970	2970	2970	2970	0
421	20240313	114500	41714905	2970	2970	2970	2970	0
422	20240313	114400	41714905	2970	2970	2970	2970	0
423	20240313	114300	41714905	2970	2970	2970	2970	0
424	20240313	114200	41714905	2970	2970	2970	2970	0
425	20240313	114100	41714905	2970	2970	2970	2970	1
426	20240313	114000	41711935	2975	2975	2975	2975	1
427	20240313	113900	41708960	2975	2975	2975	2975	60
428	20240313	113800	41530460	2975	2975	2975	2975	0
429	20240313	113700	41530460	2975	2975	2975	2975	0
430	20240313	113600	41530460	2975	2975	2975	2975	2
431	20240313	113500	41524510	2975	2975	2975	2975	0
432	20240313	113400	41524510	2975	2975	2975	2975	94
433	20240313	113300	41244860	2980	2980	2980	2980	0
434	20240313	113200	41244860	2980	2980	2980	2980	0
435	20240313	113100	41244860	2980	2980	2980	2980	0
436	20240313	113000	41244860	2980	2980	2980	2980	0
437	20240313	112900	41244860	2980	2980	2980	2980	0
438	20240313	112800	41244860	2980	2980	2980	2980	15
439	20240313	112700	41200160	2980	2980	2980	2980	122
440	20240313	112600	40836600	2975	2975	2975	2975	0
441	20240313	112500	40836600	2975	2975	2975	2975	0
442	20240313	112400	40836600	2975	2975	2975	2975	0
443	20240313	112300	40836600	2975	2975	2975	2975	3
444	20240313	112200	40827675	2975	2975	2975	2975	5
445	20240313	112100	40812800	2980	2980	2980	2980	0
446	20240313	112000	40812800	2980	2980	2980	2980	0
447	20240313	111900	40812800	2980	2980	2980	2980	0
448	20240313	111800	40812800	2980	2980	2980	2980	0
449	20240313	111700	40812800	2980	2980	2980	2980	0
450	20240313	111600	40812800	2980	2980	2980	2980	47
451	20240313	111500	40672740	2980	2980	2980	2980	0
452	20240313	111400	40672740	2980	2980	2980	2980	201
453	20240313	111300	40073760	2980	2975	2980	2975	9
454	20240313	111200	40046945	2975	2975	2975	2975	0
455	20240313	111100	40046945	2975	2975	2975	2975	0
456	20240313	111000	40046945	2975	2975	2975	2975	0
457	20240313	110900	40046945	2975	2975	2975	2975	0
458	20240313	110800	40046945	2975	2975	2975	2975	10
459	20240313	110700	40017195	2975	2975	2975	2975	0
460	20240313	110600	40017195	2975	2975	2975	2975	0
461	20240313	110500	40017195	2975	2975	2975	2975	0
462	20240313	110400	40017195	2975	2975	2975	2975	0
463	20240313	110300	40017195	2975	2975	2975	2975	200
464	20240313	110200	39422195	2980	2975	2980	2975	1005
465	20240313	110100	36427320	2980	2980	2980	2980	0
466	20240313	110000	36427320	2980	2980	2980	2980	0
467	20240313	105900	36427320	2980	2980	2980	2980	0
468	20240313	105800	36427320	2980	2980	2980	2980	0
469	20240313	105700	36427320	2980	2980	2980	2980	100
470	20240313	105600	36129320	2980	2980	2980	2980	0
471	20240313	105500	36129320	2980	2980	2980	2980	0
472	20240313	105400	36129320	2980	2980	2980	2980	0
473	20240313	105300	36129320	2980	2980	2980	2980	0
474	20240313	105200	36129320	2980	2980	2980	2980	0
475	20240313	105100	36129320	2980	2980	2980	2980	0
476	20240313	105000	36129320	2980	2980	2980	2980	0
477	20240313	104900	36129320	2980	2980	2980	2980	0
478	20240313	104800	36129320	2980	2980	2980	2980	0
479	20240313	104700	36129320	2980	2980	2980	2980	0
480	20240313	104600	36129320	2980	2980	2980	2980	0
481	20240313	104500	36129320	2980	2980	2980	2980	0
482	20240313	104400	36129320	2980	2980	2980	2980	0
483	20240313	104300	36129320	2980	2980	2980	2980	0
484	20240313	104200	36129320	2980	2980	2980	2980	0
485	20240313	104100	36129320	2980	2980	2980	2980	0
486	20240313	104000	36129320	2980	2980	2980	2980	8
487	20240313	103900	36105480	2980	2980	2980	2980	0
488	20240313	103800	36105480	2980	2980	2980	2980	50
489	20240313	103700	35956480	2980	2980	2980	2980	0
490	20240313	103600	35956480	2980	2980	2980	2980	0
491	20240313	103500	35956480	2980	2980	2980	2980	0
492	20240313	103400	35956480	2980	2980	2980	2980	0
493	20240313	103300	35956480	2980	2980	2980	2980	0
494	20240313	103200	35956480	2980	2980	2980	2980	379
495	20240313	103100	34827060	2980	2980	2980	2980	1
496	20240313	103000	34824080	2970	2970	2970	2970	0
497	20240313	102900	34824080	2970	2970	2970	2970	423
498	20240313	102800	33567770	2975	2975	2975	2975	0
499	20240313	102700	33567770	2975	2975	2975	2975	1068
500	20240313	102600	30390470	2975	2975	2975	2975	0
501	20240313	102500	30390470	2975	2975	2975	2975	0
502	20240313	102400	30390470	2975	2975	2975	2975	21
503	20240313	102300	30327995	2970	2970	2970	2970	996
504	20240313	102200	27369875	2970	2970	2970	2970	0
505	20240313	102100	27369875	2970	2970	2970	2970	1
506	20240313	102000	27366905	2970	2970	2970	2970	1
507	20240313	101900	27363935	2970	2970	2970	2970	0
508	20240313	101800	27363935	2970	2970	2970	2970	0
509	20240313	101700	27363935	2970	2970	2970	2970	0
510	20240313	101600	27363935	2970	2970	2970	2970	0
511	20240313	101500	27363935	2970	2970	2970	2970	0
512	20240313	101400	27363935	2970	2970	2970	2970	0
513	20240313	101300	27363935	2970	2970	2970	2970	4
514	20240313	101200	27352055	2970	2970	2970	2970	0
515	20240313	101100	27352055	2970	2970	2970	2970	0
516	20240313	101000	27352055	2970	2970	2970	2970	0
517	20240313	100900	27352055	2970	2970	2970	2970	0
518	20240313	100800	27352055	2970	2970	2970	2970	0
519	20240313	100700	27352055	2970	2970	2970	2970	0
520	20240313	100600	27352055	2970	2970	2970	2970	0
521	20240313	100500	27352055	2970	2970	2970	2970	0
522	20240313	100400	27352055	2970	2970	2970	2970	0
523	20240313	100300	27352055	2970	2970	2970	2970	0
524	20240313	100200	27352055	2970	2970	2970	2970	1
525	20240313	100100	27349085	2970	2965	2970	2965	301
526	20240313	100000	26456615	2970	2970	2970	2970	41
527	20240313	095900	26334845	2970	2970	2970	2970	0
528	20240313	095800	26334845	2970	2970	2970	2970	0
529	20240313	095700	26334845	2970	2970	2970	2970	3
530	20240313	095600	26325935	2970	2970	2970	2970	0
531	20240313	095500	26325935	2970	2970	2970	2970	0
532	20240313	095400	26325935	2970	2970	2970	2970	0
533	20240313	095300	26325935	2970	2970	2970	2970	0
534	20240313	095200	26325935	2970	2970	2970	2970	0
535	20240313	095100	26325935	2970	2970	2970	2970	0
536	20240313	095000	26325935	2970	2970	2970	2970	3
537	20240313	094900	26317025	2970	2965	2970	2965	68
538	20240313	094800	26115150	2970	2970	2970	2970	0
539	20240313	094700	26115150	2970	2970	2970	2970	0
540	20240313	094600	26115150	2970	2970	2970	2970	0
541	20240313	094500	26115150	2970	2970	2970	2970	0
542	20240313	094400	26115150	2970	2970	2970	2970	1
543	20240313	094300	26112180	2970	2970	2970	2970	35
544	20240313	094200	26008230	2970	2970	2970	2970	1
545	20240313	094100	26005260	2970	2970	2970	2970	0
546	20240313	094000	26005260	2970	2970	2970	2970	8
547	20240313	093900	25981500	2970	2970	2970	2970	1
548	20240313	093800	25978530	2970	2970	2970	2970	2
549	20240313	093700	25972590	2965	2965	2965	2965	4
550	20240313	093600	25960730	2965	2965	2965	2965	50
551	20240313	093500	25812480	2965	2965	2965	2965	3951
552	20240313	093400	14097765	2965	2965	2965	2965	800
553	20240313	093300	11725765	2965	2965	2965	2965	20
554	20240313	093200	11666465	2965	2965	2965	2965	0
555	20240313	093100	11666465	2965	2965	2965	2965	0
556	20240313	093000	11666465	2965	2965	2965	2965	0
557	20240313	092900	11666465	2965	2965	2965	2965	0
558	20240313	092800	11666465	2965	2965	2965	2965	0
559	20240313	092700	11666465	2965	2965	2965	2965	0
560	20240313	092600	11666465	2965	2965	2965	2965	0
561	20240313	092500	11666465	2965	2965	2965	2965	0
562	20240313	092400	11666465	2965	2965	2965	2965	0
563	20240313	092300	11666465	2965	2965	2965	2965	0
564	20240313	092200	11666465	2965	2965	2965	2965	1000
565	20240313	092100	8701465	2970	2970	2970	2970	0
566	20240313	092000	8701465	2970	2970	2970	2970	0
567	20240313	091900	8701465	2970	2970	2970	2970	9
568	20240313	091800	8674735	2970	2970	2970	2970	0
569	20240313	091700	8674735	2970	2970	2970	2970	0
570	20240313	091600	8674735	2970	2970	2970	2970	0
571	20240313	091500	8674735	2970	2970	2970	2970	0
572	20240313	091400	8674735	2970	2970	2970	2970	1
573	20240313	091300	8671765	2970	2970	2970	2970	1
574	20240313	091200	8668795	2965	2965	2965	2965	0
575	20240313	091100	8668795	2965	2965	2965	2965	40
576	20240313	091000	8550195	2965	2965	2965	2965	0
577	20240313	090900	8550195	2965	2965	2965	2965	100
578	20240313	090800	8253695	2975	2975	2975	2975	0
579	20240313	090700	8253695	2975	2975	2975	2975	1347
580	20240313	090600	4246370	2980	2980	2980	2980	40
581	20240313	090500	4127170	2980	2975	2980	2975	392
582	20240313	090400	2960950	2975	2970	2975	2970	142
583	20240313	090300	2539005	2965	2955	2965	2955	477
584	20240313	090200	1127760	2960	2960	2960	2960	0
585	20240313	090100	1127760	2960	2960	2960	2960	61
586	20240313	090000	947200	2960	2960	2960	2960	320