KissMeData/005360/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	184400	264510055	2940	2940	2940	2940	4621
3	20240307	184300	264510055	2940	2940	2940	2940	0
4	20240307	184200	264510055	2940	2940	2940	2940	0
5	20240307	184100	264510055	2940	2940	2940	2940	0
6	20240307	184000	264510055	2940	2940	2940	2940	0
7	20240307	183900	264510055	2940	2940	2940	2940	0
8	20240307	183800	264510055	2940	2940	2940	2940	0
9	20240307	183700	264510055	2940	2940	2940	2940	0
10	20240307	183600	264510055	2940	2940	2940	2940	0
11	20240307	183500	264510055	2940	2940	2940	2940	0
12	20240307	183400	264510055	2940	2940	2940	2940	0
13	20240307	183300	264510055	2940	2940	2940	2940	0
14	20240307	183200	264510055	2940	2940	2940	2940	0
15	20240307	183100	264510055	2940	2940	2940	2940	0
16	20240307	183000	264510055	2940	2940	2940	2940	0
17	20240307	182900	264510055	2940	2940	2940	2940	0
18	20240307	182800	264510055	2940	2940	2940	2940	0
19	20240307	182700	264510055	2940	2940	2940	2940	0
20	20240307	182600	264510055	2940	2940	2940	2940	0
21	20240307	182500	264510055	2940	2940	2940	2940	0
22	20240307	182400	264510055	2940	2940	2940	2940	0
23	20240307	182300	264510055	2940	2940	2940	2940	0
24	20240307	182200	264510055	2940	2940	2940	2940	0
25	20240307	182100	264510055	2940	2940	2940	2940	0
26	20240307	182000	264510055	2940	2940	2940	2940	0
27	20240307	181900	264510055	2940	2940	2940	2940	0
28	20240307	181800	264510055	2940	2940	2940	2940	0
29	20240307	181700	264510055	2940	2940	2940	2940	0
30	20240307	181600	264510055	2940	2940	2940	2940	0
31	20240307	181500	264510055	2940	2940	2940	2940	0
32	20240307	181400	264510055	2940	2940	2940	2940	4621
33	20240307	181300	264510055	2940	2940	2940	2940	0
34	20240307	181200	264510055	2940	2940	2940	2940	0
35	20240307	181100	264510055	2940	2940	2940	2940	0
36	20240307	181000	264510055	2940	2940	2940	2940	0
37	20240307	180900	264510055	2940	2940	2940	2940	0
38	20240307	180800	264510055	2940	2940	2940	2940	0
39	20240307	180700	264510055	2940	2940	2940	2940	0
40	20240307	180600	264510055	2940	2940	2940	2940	0
41	20240307	180500	264510055	2940	2940	2940	2940	0
42	20240307	180400	264510055	2940	2940	2940	2940	0
43	20240307	180300	264510055	2940	2940	2940	2940	0
44	20240307	180200	264510055	2940	2940	2940	2940	0
45	20240307	180100	264510055	2940	2940	2940	2940	0
46	20240307	180000	264510055	2940	2940	2940	2940	0
47	20240307	175900	264510055	2940	2940	2940	2940	0
48	20240307	175800	264510055	2940	2940	2940	2940	0
49	20240307	175700	264510055	2940	2940	2940	2940	0
50	20240307	175600	264510055	2940	2940	2940	2940	0
51	20240307	175500	264510055	2940	2940	2940	2940	0
52	20240307	175400	264510055	2940	2940	2940	2940	0
53	20240307	175300	264510055	2940	2940	2940	2940	0
54	20240307	175200	264510055	2940	2940	2940	2940	0
55	20240307	175100	264510055	2940	2940	2940	2940	0
56	20240307	175000	264510055	2940	2940	2940	2940	0
57	20240307	174900	264510055	2940	2940	2940	2940	0
58	20240307	174800	264510055	2940	2940	2940	2940	0
59	20240307	174700	264510055	2940	2940	2940	2940	0
60	20240307	174600	264510055	2940	2940	2940	2940	0
61	20240307	174500	264510055	2940	2940	2940	2940	0
62	20240307	174400	264510055	2940	2940	2940	2940	4621
63	20240307	174300	264510055	2940	2940	2940	2940	0
64	20240307	174200	264510055	2940	2940	2940	2940	0
65	20240307	174100	264510055	2940	2940	2940	2940	0
66	20240307	174000	264510055	2940	2940	2940	2940	0
67	20240307	173900	264510055	2940	2940	2940	2940	0
68	20240307	173800	264510055	2940	2940	2940	2940	0
69	20240307	173700	264510055	2940	2940	2940	2940	0
70	20240307	173600	264510055	2940	2940	2940	2940	0
71	20240307	173500	264510055	2940	2940	2940	2940	0
72	20240307	173400	264510055	2940	2940	2940	2940	0
73	20240307	173300	264510055	2940	2940	2940	2940	0
74	20240307	173200	264510055	2940	2940	2940	2940	0
75	20240307	173100	264510055	2940	2940	2940	2940	0
76	20240307	173000	264510055	2940	2940	2940	2940	0
77	20240307	172900	264510055	2940	2940	2940	2940	0
78	20240307	172800	264510055	2940	2940	2940	2940	0
79	20240307	172700	264510055	2940	2940	2940	2940	0
80	20240307	172600	264510055	2940	2940	2940	2940	0
81	20240307	172500	264510055	2940	2940	2940	2940	0
82	20240307	172400	264510055	2940	2940	2940	2940	0
83	20240307	172300	264510055	2940	2940	2940	2940	0
84	20240307	172200	264510055	2940	2940	2940	2940	0
85	20240307	172100	264510055	2940	2940	2940	2940	0
86	20240307	172000	264510055	2940	2940	2940	2940	0
87	20240307	171900	264510055	2940	2940	2940	2940	0
88	20240307	171800	264510055	2940	2940	2940	2940	0
89	20240307	171700	264510055	2940	2940	2940	2940	0
90	20240307	171600	264510055	2940	2940	2940	2940	0
91	20240307	171500	264510055	2940	2940	2940	2940	0
92	20240307	171400	264510055	2940	2940	2940	2940	4621
93	20240307	171300	264510055	2940	2940	2940	2940	0
94	20240307	171200	264510055	2940	2940	2940	2940	0
95	20240307	171100	264510055	2940	2940	2940	2940	0
96	20240307	171000	264510055	2940	2940	2940	2940	0
97	20240307	170900	264510055	2940	2940	2940	2940	0
98	20240307	170800	264510055	2940	2940	2940	2940	0
99	20240307	170700	264510055	2940	2940	2940	2940	0
100	20240307	170600	264510055	2940	2940	2940	2940	0
101	20240307	170500	264510055	2940	2940	2940	2940	0
102	20240307	170400	264510055	2940	2940	2940	2940	0
103	20240307	170300	264510055	2940	2940	2940	2940	0
104	20240307	170200	264510055	2940	2940	2940	2940	0
105	20240307	170100	264510055	2940	2940	2940	2940	0
106	20240307	170000	264510055	2940	2940	2940	2940	0
107	20240307	165900	264510055	2940	2940	2940	2940	0
108	20240307	165800	264510055	2940	2940	2940	2940	0
109	20240307	165700	264510055	2940	2940	2940	2940	0
110	20240307	165600	264510055	2940	2940	2940	2940	0
111	20240307	165500	264510055	2940	2940	2940	2940	0
112	20240307	165400	264510055	2940	2940	2940	2940	0
113	20240307	165300	264510055	2940	2940	2940	2940	0
114	20240307	165200	264510055	2940	2940	2940	2940	0
115	20240307	165100	264510055	2940	2940	2940	2940	0
116	20240307	165000	264510055	2940	2940	2940	2940	0
117	20240307	164900	264510055	2940	2940	2940	2940	0
118	20240307	164800	264510055	2940	2940	2940	2940	0
119	20240307	164700	264510055	2940	2940	2940	2940	0
120	20240307	164600	264510055	2940	2940	2940	2940	0
121	20240307	164500	264510055	2940	2940	2940	2940	0
122	20240307	164400	264510055	2940	2940	2940	2940	4621
123	20240307	164300	264510055	2940	2940	2940	2940	0
124	20240307	164200	264510055	2940	2940	2940	2940	0
125	20240307	164100	264510055	2940	2940	2940	2940	0
126	20240307	164000	264510055	2940	2940	2940	2940	0
127	20240307	163900	264510055	2940	2940	2940	2940	0
128	20240307	163800	264510055	2940	2940	2940	2940	0
129	20240307	163700	264510055	2940	2940	2940	2940	0
130	20240307	163600	264510055	2940	2940	2940	2940	0
131	20240307	163500	264510055	2940	2940	2940	2940	0
132	20240307	163400	264510055	2940	2940	2940	2940	0
133	20240307	163300	264510055	2940	2940	2940	2940	0
134	20240307	163200	264510055	2940	2940	2940	2940	0
135	20240307	163100	264510055	2940	2940	2940	2940	0
136	20240307	163000	264510055	2940	2940	2940	2940	0
137	20240307	162900	264510055	2940	2940	2940	2940	0
138	20240307	162800	264510055	2940	2940	2940	2940	0
139	20240307	162700	264510055	2940	2940	2940	2940	0
140	20240307	162600	264510055	2940	2940	2940	2940	0
141	20240307	162500	264510055	2940	2940	2940	2940	0
142	20240307	162400	264510055	2940	2940	2940	2940	0
143	20240307	162300	264510055	2940	2940	2940	2940	0
144	20240307	162200	264510055	2940	2940	2940	2940	0
145	20240307	162100	264510055	2940	2940	2940	2940	0
146	20240307	162000	264510055	2940	2940	2940	2940	0
147	20240307	161900	264510055	2940	2940	2940	2940	0
148	20240307	161800	264510055	2940	2940	2940	2940	0
149	20240307	161700	264510055	2940	2940	2940	2940	0
150	20240307	161600	264510055	2940	2940	2940	2940	0
151	20240307	161500	264510055	2940	2940	2940	2940	0
152	20240307	161400	264510055	2940	2940	2940	2940	4621
153	20240307	161300	264510055	2940	2940	2940	2940	0
154	20240307	161200	264510055	2940	2940	2940	2940	0
155	20240307	161100	264510055	2940	2940	2940	2940	0
156	20240307	161000	264510055	2940	2940	2940	2940	0
157	20240307	160900	264510055	2940	2940	2940	2940	0
158	20240307	160800	264510055	2940	2940	2940	2940	0
159	20240307	160700	264510055	2940	2940	2940	2940	0
160	20240307	160600	264510055	2940	2940	2940	2940	0
161	20240307	160500	264510055	2940	2940	2940	2940	0
162	20240307	160400	264510055	2940	2940	2940	2940	0
163	20240307	160300	264510055	2940	2940	2940	2940	0
164	20240307	160200	264510055	2940	2940	2940	2940	0
165	20240307	160100	264510055	2940	2940	2940	2940	0
166	20240307	160000	264510055	2940	2940	2940	2940	0
167	20240307	155900	264510055	2940	2940	2940	2940	0
168	20240307	155800	264510055	2940	2940	2940	2940	0
169	20240307	155700	264510055	2940	2940	2940	2940	0
170	20240307	155600	264510055	2940	2940	2940	2940	0
171	20240307	155500	264510055	2940	2940	2940	2940	0
172	20240307	155400	264510055	2940	2940	2940	2940	0
173	20240307	155300	264510055	2940	2940	2940	2940	0
174	20240307	155200	264510055	2940	2940	2940	2940	0
175	20240307	155100	264510055	2940	2940	2940	2940	0
176	20240307	155000	264510055	2940	2940	2940	2940	0
177	20240307	154900	264510055	2940	2940	2940	2940	0
178	20240307	154800	264510055	2940	2940	2940	2940	0
179	20240307	154700	264510055	2940	2940	2940	2940	0
180	20240307	154600	264510055	2940	2940	2940	2940	0
181	20240307	154500	264510055	2940	2940	2940	2940	0
182	20240307	154400	264510055	2940	2940	2940	2940	4621
183	20240307	154300	264510055	2940	2940	2940	2940	0
184	20240307	154200	264510055	2940	2940	2940	2940	0
185	20240307	154100	264510055	2940	2940	2940	2940	0
186	20240307	154000	264510055	2940	2940	2940	2940	0
187	20240307	153900	264510055	2940	2940	2940	2940	0
188	20240307	153800	264510055	2940	2940	2940	2940	0
189	20240307	153700	264510055	2940	2940	2940	2940	0
190	20240307	153600	264510055	2940	2940	2940	2940	0
191	20240307	153500	264510055	2940	2940	2940	2940	0
192	20240307	153400	264510055	2940	2940	2940	2940	0
193	20240307	153300	264510055	2940	2940	2940	2940	0
194	20240307	153200	264510055	2940	2940	2940	2940	0
195	20240307	153100	264510055	2940	2940	2940	2940	0
196	20240307	153000	264510055	2940	2940	2940	2940	4621
197	20240307	152900	250924315	2940	2940	2940	2940	0
198	20240307	152800	250924315	2940	2940	2940	2940	0
199	20240307	152700	250924315	2940	2940	2940	2940	0
200	20240307	152600	250924315	2940	2940	2940	2940	0
201	20240307	152500	250924315	2940	2940	2940	2940	0
202	20240307	152400	250924315	2940	2940	2940	2940	0
203	20240307	152300	250924315	2940	2940	2940	2940	0
204	20240307	152200	250924315	2940	2940	2940	2940	0
205	20240307	152100	250924315	2940	2940	2940	2940	0
206	20240307	152000	250924315	2940	2940	2940	2940	0
207	20240307	151900	250924315	2940	2940	2940	2940	0
208	20240307	151800	250924315	2940	2945	2945	2940	159
209	20240307	151700	250456840	2945	2945	2945	2945	1
210	20240307	151600	250453895	2945	2945	2945	2945	1
211	20240307	151500	250450950	2945	2945	2945	2945	1
212	20240307	151400	250448005	2945	2945	2945	2945	1
213	20240307	151300	250445060	2940	2940	2940	2940	0
214	20240307	151200	250445060	2940	2940	2940	2940	0
215	20240307	151100	250445060	2940	2945	2945	2940	199
216	20240307	151000	249859995	2945	2945	2945	2945	6
217	20240307	150900	249842325	2945	2945	2945	2945	11
218	20240307	150800	249809930	2945	2945	2945	2945	1
219	20240307	150700	249806985	2945	2945	2945	2945	37
220	20240307	150600	249698020	2945	2945	2945	2945	5
221	20240307	150500	249683295	2940	2940	2940	2940	3
222	20240307	150400	249674475	2940	2940	2940	2940	180
223	20240307	150300	249145275	2940	2940	2940	2940	355
224	20240307	150200	248101575	2940	2940	2940	2940	1021
225	20240307	150100	245099835	2940	2940	2940	2940	72
226	20240307	150000	244888155	2940	2940	2940	2940	1
227	20240307	145900	244885215	2940	2940	2940	2940	1
228	20240307	145800	244882275	2940	2940	2940	2940	27
229	20240307	145700	244802895	2940	2940	2940	2940	13
230	20240307	145600	244764675	2940	2940	2940	2940	702
231	20240307	145500	242700795	2940	2940	2940	2940	111
232	20240307	145400	242374455	2940	2940	2940	2940	1371
233	20240307	145300	238343715	2940	2940	2940	2940	0
234	20240307	145200	238343715	2940	2940	2940	2940	1
235	20240307	145100	238340775	2940	2940	2940	2940	0
236	20240307	145000	238340775	2940	2940	2940	2940	85
237	20240307	144900	238090875	2940	2940	2940	2940	8535
238	20240307	144800	212997975	2945	2945	2945	2945	2
239	20240307	144700	212992085	2945	2945	2945	2945	14
240	20240307	144600	212950855	2945	2945	2945	2945	149
241	20240307	144500	212512050	2945	2945	2945	2945	1
242	20240307	144400	212509105	2940	2945	2945	2940	1300
243	20240307	144300	208685605	2945	2945	2945	2945	3
244	20240307	144200	208676770	2945	2940	2945	2940	8
245	20240307	144100	208653245	2945	2945	2945	2945	77
246	20240307	144000	208426480	2945	2945	2945	2945	201
247	20240307	143900	207834535	2945	2945	2945	2945	112
248	20240307	143800	207504695	2945	2945	2945	2945	1
249	20240307	143700	207501750	2945	2945	2945	2945	1
250	20240307	143600	207498805	2945	2945	2945	2945	100
251	20240307	143500	207204305	2945	2945	2945	2945	1
252	20240307	143400	207201360	2945	2945	2945	2945	69
253	20240307	143300	206998155	2945	2945	2945	2945	111
254	20240307	143200	206671260	2945	2950	2950	2945	60
255	20240307	143100	206494310	2950	2950	2950	2950	0
256	20240307	143000	206494310	2950	2950	2950	2950	0
257	20240307	142900	206494310	2950	2950	2950	2950	0
258	20240307	142800	206494310	2950	2950	2950	2950	5
259	20240307	142700	206479560	2945	2945	2945	2945	0
260	20240307	142600	206479560	2945	2945	2945	2945	0
261	20240307	142500	206479560	2945	2945	2945	2945	0
262	20240307	142400	206479560	2945	2945	2945	2945	562
263	20240307	142300	204824470	2950	2950	2950	2950	0
264	20240307	142200	204824470	2950	2945	2950	2945	234
265	20240307	142100	204135090	2945	2945	2945	2945	0
266	20240307	142000	204135090	2945	2945	2945	2945	34
267	20240307	141900	204034960	2945	2945	2945	2945	0
268	20240307	141800	204034960	2945	2945	2945	2945	0
269	20240307	141700	204034960	2945	2945	2945	2945	1
270	20240307	141600	204032015	2950	2950	2950	2950	0
271	20240307	141500	204032015	2950	2950	2950	2950	0
272	20240307	141400	204032015	2950	2950	2950	2950	0
273	20240307	141300	204032015	2950	2950	2950	2950	0
274	20240307	141200	204032015	2950	2950	2950	2950	0
275	20240307	141100	204032015	2950	2950	2950	2950	500
276	20240307	141000	202557015	2950	2950	2950	2950	0
277	20240307	140900	202557015	2950	2950	2950	2950	5
278	20240307	140800	202542265	2950	2950	2950	2950	22
279	20240307	140700	202477365	2950	2950	2950	2950	0
280	20240307	140600	202477365	2950	2950	2950	2950	0
281	20240307	140500	202477365	2950	2950	2950	2950	0
282	20240307	140400	202477365	2950	2950	2950	2950	441
283	20240307	140300	201176415	2950	2950	2950	2950	0
284	20240307	140200	201176415	2950	2950	2950	2950	1
285	20240307	140100	201173465	2945	2945	2945	2945	0
286	20240307	140000	201173465	2945	2945	2945	2945	0
287	20240307	135900	201173465	2945	2945	2945	2945	0
288	20240307	135800	201173465	2945	2945	2945	2945	0
289	20240307	135700	201173465	2945	2945	2945	2945	0
290	20240307	135600	201173465	2945	2945	2945	2945	1
291	20240307	135500	201170520	2945	2945	2945	2945	1
292	20240307	135400	201167575	2945	2945	2945	2945	0
293	20240307	135300	201167575	2945	2945	2945	2945	1189
294	20240307	135200	197665970	2945	2945	2945	2945	0
295	20240307	135100	197665970	2945	2945	2945	2945	0
296	20240307	135000	197665970	2945	2945	2945	2945	0
297	20240307	134900	197665970	2945	2945	2945	2945	595
298	20240307	134800	195913695	2945	2945	2945	2945	0
299	20240307	134700	195913695	2945	2945	2945	2945	0
300	20240307	134600	195913695	2945	2945	2945	2945	0
301	20240307	134500	195913695	2945	2945	2945	2945	600
302	20240307	134400	194146695	2945	2945	2945	2945	0
303	20240307	134300	194146695	2945	2945	2945	2945	0
304	20240307	134200	194146695	2945	2945	2945	2945	0
305	20240307	134100	194146695	2945	2945	2945	2945	0
306	20240307	134000	194146695	2945	2945	2945	2945	0
307	20240307	133900	194146695	2945	2945	2945	2945	0
308	20240307	133800	194146695	2945	2945	2945	2945	501
309	20240307	133700	192671250	2945	2945	2945	2945	2796
310	20240307	133600	184437030	2945	2945	2945	2945	1000
311	20240307	133500	181492030	2945	2945	2950	2945	30
312	20240307	133400	181403675	2945	2945	2945	2945	164
313	20240307	133300	180920695	2950	2950	2950	2950	0
314	20240307	133200	180920695	2950	2950	2950	2950	4
315	20240307	133100	180908895	2950	2950	2950	2950	0
316	20240307	133000	180908895	2950	2950	2950	2950	0
317	20240307	132900	180908895	2950	2950	2950	2950	1
318	20240307	132800	180905945	2945	2945	2945	2945	0
319	20240307	132700	180905945	2945	2945	2945	2945	51
320	20240307	132600	180755750	2950	2950	2950	2950	7
321	20240307	132500	180735100	2950	2950	2950	2950	0
322	20240307	132400	180735100	2950	2950	2950	2950	0
323	20240307	132300	180735100	2950	2950	2950	2950	4
324	20240307	132200	180723300	2950	2950	2950	2950	0
325	20240307	132100	180723300	2950	2950	2950	2950	6
326	20240307	132000	180705600	2950	2950	2950	2950	50
327	20240307	131900	180558100	2950	2950	2950	2950	0
328	20240307	131800	180558100	2950	2950	2950	2950	283
329	20240307	131700	179723250	2955	2955	2955	2955	0
330	20240307	131600	179723250	2955	2955	2955	2955	0
331	20240307	131500	179723250	2955	2955	2955	2955	1
332	20240307	131400	179720295	2955	2955	2955	2955	0
333	20240307	131300	179720295	2955	2955	2955	2955	19
334	20240307	131200	179664150	2955	2955	2955	2955	10
335	20240307	131100	179634600	2955	2955	2955	2955	1
336	20240307	131000	179631645	2950	2950	2950	2950	0
337	20240307	130900	179631645	2950	2950	2950	2950	0
338	20240307	130800	179631645	2950	2950	2950	2950	0
339	20240307	130700	179631645	2950	2950	2950	2950	1
340	20240307	130600	179628695	2950	2950	2950	2950	308
341	20240307	130500	178720095	2950	2950	2950	2950	413
342	20240307	130400	177501745	2950	2950	2950	2950	0
343	20240307	130300	177501745	2950	2950	2950	2950	0
344	20240307	130200	177501745	2950	2950	2950	2950	0
345	20240307	130100	177501745	2950	2950	2950	2950	4
346	20240307	130000	177489945	2945	2945	2945	2945	0
347	20240307	125900	177489945	2945	2945	2945	2945	0
348	20240307	125800	177489945	2945	2945	2945	2945	0
349	20240307	125700	177489945	2945	2945	2945	2945	0
350	20240307	125600	177489945	2945	2945	2945	2945	0
351	20240307	125500	177489945	2945	2950	2950	2945	224
352	20240307	125400	176829220	2950	2960	2960	2950	78
353	20240307	125300	176598370	2960	2960	2960	2960	0
354	20240307	125200	176598370	2960	2960	2960	2960	0
355	20240307	125100	176598370	2960	2960	2960	2960	0
356	20240307	125000	176598370	2960	2960	2960	2960	1000
357	20240307	124900	173638370	2950	2950	2950	2950	5
358	20240307	124800	173623620	2950	2950	2950	2950	0
359	20240307	124700	173623620	2950	2950	2950	2950	0
360	20240307	124600	173623620	2950	2950	2950	2950	12
361	20240307	124500	173588220	2950	2950	2950	2950	1
362	20240307	124400	173585270	2950	2950	2950	2950	2
363	20240307	124300	173579370	2950	2950	2950	2950	101
364	20240307	124200	173281420	2950	2950	2950	2950	2
365	20240307	124100	173275520	2950	2950	2950	2950	2
366	20240307	124000	173269620	2950	2950	2950	2950	1
367	20240307	123900	173266670	2945	2960	2960	2945	843
368	20240307	123800	170783440	2950	2950	2950	2950	386
369	20240307	123700	169644740	2955	2955	2955	2955	0
370	20240307	123600	169644740	2955	2960	2960	2955	2
371	20240307	123500	169638825	2960	2960	2960	2960	0
372	20240307	123400	169638825	2960	2960	2960	2960	0
373	20240307	123300	169638825	2960	2960	2960	2960	50
374	20240307	123200	169490825	2965	2965	2965	2965	0
375	20240307	123100	169490825	2965	2965	2965	2965	1
376	20240307	123000	169487860	2965	2965	2965	2965	0
377	20240307	122900	169487860	2965	2965	2965	2965	0
378	20240307	122800	169487860	2965	2965	2965	2965	0
379	20240307	122700	169487860	2965	2965	2965	2965	8
380	20240307	122600	169464140	2950	2950	2950	2950	0
381	20240307	122500	169464140	2950	2950	2950	2950	0
382	20240307	122400	169464140	2950	2950	2950	2950	0
383	20240307	122300	169464140	2950	2950	2950	2950	0
384	20240307	122200	169464140	2950	2950	2950	2950	339
385	20240307	122100	168464090	2965	2965	2965	2965	400
386	20240307	122000	167278090	2950	2950	2950	2950	0
387	20240307	121900	167278090	2950	2950	2950	2950	0
388	20240307	121800	167278090	2950	2950	2950	2950	0
389	20240307	121700	167278090	2950	2950	2950	2950	0
390	20240307	121600	167278090	2950	2950	2950	2950	0
391	20240307	121500	167278090	2950	2950	2950	2950	0
392	20240307	121400	167278090	2950	2950	2950	2950	0
393	20240307	121300	167278090	2950	2950	2950	2950	0
394	20240307	121200	167278090	2950	2950	2950	2950	0
395	20240307	121100	167278090	2950	2950	2950	2950	0
396	20240307	121000	167278090	2950	2950	2950	2950	67
397	20240307	120900	167080440	2950	2950	2950	2950	0
398	20240307	120800	167080440	2950	2950	2950	2950	0
399	20240307	120700	167080440	2950	2950	2950	2950	2584
400	20240307	120600	159457640	2950	2950	2950	2950	0
401	20240307	120500	159457640	2950	2950	2950	2950	1887
402	20240307	120400	153890990	2955	2955	2955	2955	0
403	20240307	120300	153890990	2955	2955	2955	2955	0
404	20240307	120200	153890990	2955	2955	2955	2955	0
405	20240307	120100	153890990	2955	2955	2955	2955	0
406	20240307	120000	153890990	2955	2955	2955	2955	0
407	20240307	115900	153890990	2955	2955	2955	2955	1
408	20240307	115800	153888035	2955	2955	2955	2955	140
409	20240307	115700	153474335	2955	2955	2955	2955	2
410	20240307	115600	153468425	2955	2955	2955	2955	0
411	20240307	115500	153468425	2955	2955	2955	2955	1
412	20240307	115400	153465470	2955	2955	2955	2955	0
413	20240307	115300	153465470	2955	2955	2955	2955	0
414	20240307	115200	153465470	2955	2955	2955	2955	12
415	20240307	115100	153430010	2955	2955	2955	2950	1880
416	20240307	115000	147883995	2955	2955	2955	2955	0
417	20240307	114900	147883995	2955	2955	2955	2955	0
418	20240307	114800	147883995	2955	2955	2955	2955	0
419	20240307	114700	147883995	2955	2955	2955	2955	0
420	20240307	114600	147883995	2955	2955	2955	2955	0
421	20240307	114500	147883995	2955	2955	2955	2955	0
422	20240307	114400	147883995	2955	2955	2955	2955	338
423	20240307	114300	146885205	2955	2955	2955	2955	0
424	20240307	114200	146885205	2955	2955	2955	2955	0
425	20240307	114100	146885205	2955	2955	2955	2955	0
426	20240307	114000	146885205	2955	2955	2955	2955	200
427	20240307	113900	146294205	2955	2955	2955	2955	51
428	20240307	113800	146143500	2955	2955	2955	2955	4
429	20240307	113700	146131680	2955	2955	2955	2955	148
430	20240307	113600	145694340	2955	2955	2955	2955	0
431	20240307	113500	145694340	2955	2955	2955	2955	0
432	20240307	113400	145694340	2955	2955	2955	2955	2
433	20240307	113300	145688430	2965	2965	2965	2965	0
434	20240307	113200	145688430	2965	2965	2965	2965	0
435	20240307	113100	145688430	2965	2965	2965	2965	11
436	20240307	113000	145655815	2965	2965	2965	2965	10
437	20240307	112900	145626165	2955	2955	2955	2955	0
438	20240307	112800	145626165	2955	2955	2955	2955	9
439	20240307	112700	145599570	2955	2955	2955	2955	49
440	20240307	112600	145454775	2955	2955	2955	2955	0
441	20240307	112500	145454775	2955	2955	2955	2955	0
442	20240307	112400	145454775	2955	2955	2955	2955	0
443	20240307	112300	145454775	2955	2955	2955	2955	0
444	20240307	112200	145454775	2955	2955	2955	2955	3
445	20240307	112100	145445910	2950	2950	2950	2950	0
446	20240307	112000	145445910	2950	2950	2950	2950	0
447	20240307	111900	145445910	2950	2950	2950	2950	500
448	20240307	111800	143970910	2950	2950	2950	2950	0
449	20240307	111700	143970910	2950	2955	2955	2950	200
450	20240307	111600	143380660	2955	2955	2955	2955	300
451	20240307	111500	142494160	2955	2955	2955	2955	0
452	20240307	111400	142494160	2955	2955	2955	2955	701
453	20240307	111300	140422705	2965	2965	2965	2965	0
454	20240307	111200	140422705	2965	2955	2965	2955	7
455	20240307	111100	140401970	2960	2960	2960	2960	0
456	20240307	111000	140401970	2960	2960	2960	2960	65
457	20240307	110900	140209570	2965	2965	2965	2965	0
458	20240307	110800	140209570	2965	2965	2965	2965	0
459	20240307	110700	140209570	2965	2965	2965	2965	0
460	20240307	110600	140209570	2965	2965	2965	2965	3
461	20240307	110500	140200675	2965	2965	2965	2965	0
462	20240307	110400	140200675	2965	2965	2965	2965	0
463	20240307	110300	140200675	2965	2965	2965	2965	0
464	20240307	110200	140200675	2965	2965	2965	2965	1
465	20240307	110100	140197710	2965	2965	2965	2965	0
466	20240307	110000	140197710	2965	2965	2965	2965	0
467	20240307	105900	140197710	2965	2965	2965	2965	1
468	20240307	105800	140194745	2965	2965	2965	2965	1000
469	20240307	105700	137229745	2965	2965	2965	2965	0
470	20240307	105600	137229745	2965	2965	2965	2965	0
471	20240307	105500	137229745	2965	2965	2965	2965	0
472	20240307	105400	137229745	2965	2965	2965	2965	0
473	20240307	105300	137229745	2965	2965	2965	2965	0
474	20240307	105200	137229745	2965	2965	2965	2965	0
475	20240307	105100	137229745	2965	2965	2965	2965	0
476	20240307	105000	137229745	2965	2960	2965	2960	20
477	20240307	104900	137170495	2950	2950	2950	2950	0
478	20240307	104800	137170495	2950	2950	2950	2950	0
479	20240307	104700	137170495	2950	2950	2950	2950	0
480	20240307	104600	137170495	2950	2950	2950	2950	0
481	20240307	104500	137170495	2950	2950	2950	2950	108
482	20240307	104400	136851895	2955	2955	2955	2955	0
483	20240307	104300	136851895	2955	2955	2955	2955	521
484	20240307	104200	135312340	2965	2965	2965	2965	1
485	20240307	104100	135309375	2965	2965	2965	2965	0
486	20240307	104000	135309375	2965	2965	2965	2965	0
487	20240307	103900	135309375	2965	2965	2965	2965	0
488	20240307	103800	135309375	2965	2965	2965	2965	0
489	20240307	103700	135309375	2965	2965	2965	2965	1
490	20240307	103600	135306410	2965	2965	2965	2965	100
491	20240307	103500	135009910	2955	2955	2955	2955	0
492	20240307	103400	135009910	2955	2955	2955	2955	0
493	20240307	103300	135009910	2955	2955	2955	2955	67
494	20240307	103200	134811925	2955	2955	2955	2955	0
495	20240307	103100	134811925	2955	2955	2955	2955	1
496	20240307	103000	134808970	2955	2955	2955	2955	50
497	20240307	102900	134661220	2955	2955	2955	2955	200
498	20240307	102800	134070220	2960	2965	2965	2960	29
499	20240307	102700	133984350	2970	2970	2970	2970	0
500	20240307	102600	133984350	2970	2970	2970	2970	0
501	20240307	102500	133984350	2970	2970	2970	2970	0
502	20240307	102400	133984350	2970	2965	2970	2965	102
503	20240307	102300	133681910	2965	2965	2965	2965	0
504	20240307	102200	133681910	2965	2960	2965	2960	626
505	20240307	102100	131825850	2960	2965	2965	2960	71
506	20240307	102000	131615665	2965	2965	2965	2965	0
507	20240307	101900	131615665	2965	2965	2965	2965	0
508	20240307	101800	131615665	2965	2970	2970	2965	100
509	20240307	101700	131318915	2970	2970	2970	2970	0
510	20240307	101600	131318915	2970	2970	2970	2970	0
511	20240307	101500	131318915	2970	2970	2970	2970	0
512	20240307	101400	131318915	2970	2970	2970	2970	0
513	20240307	101300	131318915	2970	2970	2970	2970	10
514	20240307	101200	131289215	2970	2970	2970	2970	12
515	20240307	101100	131253575	2970	2970	2970	2970	229
516	20240307	101000	130573445	2970	2970	2970	2970	4
517	20240307	100900	130561565	2960	2960	2960	2960	1
518	20240307	100800	130558605	2960	2960	2960	2960	99
519	20240307	100700	130265565	2960	2960	2960	2960	40
520	20240307	100600	130147165	2955	2960	2960	2955	1125
521	20240307	100500	126817215	2965	2965	2965	2965	3
522	20240307	100400	126808320	2970	2970	2970	2970	0
523	20240307	100300	126808320	2970	2970	2970	2970	0
524	20240307	100200	126808320	2970	2955	2970	2955	2797
525	20240307	100100	118543155	2955	2955	2955	2950	2559
526	20240307	100000	110982065	2955	2950	2955	2950	183
527	20240307	095900	110442205	2950	2955	2955	2950	1100
528	20240307	095800	107193205	2955	2955	2955	2955	0
529	20240307	095700	107193205	2955	2955	2955	2955	300
530	20240307	095600	106306705	2955	2955	2955	2955	10
531	20240307	095500	106277155	2955	2955	2955	2955	0
532	20240307	095400	106277155	2955	2955	2955	2955	0
533	20240307	095300	106277155	2955	2955	2955	2955	6
534	20240307	095200	106259425	2955	2955	2955	2955	4
535	20240307	095100	106247605	2955	2955	2955	2955	1218
536	20240307	095000	102648415	2955	2955	2955	2955	0
537	20240307	094900	102648415	2955	2955	2955	2955	2050
538	20240307	094800	96590665	2955	2955	2955	2955	3
539	20240307	094700	96581800	2955	2955	2955	2955	34
540	20240307	094600	96481330	2940	2945	2945	2940	33
541	20240307	094500	96384305	2940	2955	2955	2940	12123
542	20240307	094400	60713470	2950	2950	2950	2950	7
543	20240307	094300	60692820	2950	2950	2950	2950	0
544	20240307	094200	60692820	2950	2955	2955	2950	1611
545	20240307	094100	55939870	2955	2955	2955	2955	263
546	20240307	094000	55162705	2955	2960	2965	2950	6829
547	20240307	093900	34982140	2965	2965	2965	2965	10
548	20240307	093800	34952490	2965	2965	2965	2965	200
549	20240307	093700	34359490	2960	2960	2960	2960	0
550	20240307	093600	34359490	2960	2960	2960	2960	422
551	20240307	093500	33110370	2965	2965	2965	2965	3
552	20240307	093400	33101475	2965	2965	2965	2965	1
553	20240307	093300	33098510	2965	2965	2965	2960	329
554	20240307	093200	32124650	2965	2965	2965	2965	1
555	20240307	093100	32121685	2965	2965	2965	2965	0
556	20240307	093000	32121685	2965	2960	2965	2955	674
557	20240307	092900	30127045	2965	2965	2965	2965	5
558	20240307	092800	30112220	2965	2965	2965	2965	10
559	20240307	092700	30082570	2965	2965	2965	2965	15
560	20240307	092600	30038095	2965	2965	2965	2965	2
561	20240307	092500	30032165	2965	2965	2965	2965	134
562	20240307	092400	29634855	2970	2970	2970	2970	3
563	20240307	092300	29625945	2970	2970	2970	2970	1
564	20240307	092200	29622975	2960	2960	2960	2960	1
565	20240307	092100	29620015	2970	2970	2970	2970	56
566	20240307	092000	29453695	2970	2970	2970	2970	60
567	20240307	091900	29275495	2970	2970	2970	2970	0
568	20240307	091800	29275495	2970	2970	2970	2970	300
569	20240307	091700	28384495	2970	2970	2970	2950	3675
570	20240307	091600	17509465	2970	2975	2975	2970	994
571	20240307	091500	14555010	2975	2980	2980	2975	110
572	20240307	091400	14227260	2980	2975	2985	2970	3203
573	20240307	091300	4706875	2980	2980	2980	2980	341
574	20240307	091200	3690695	2985	2985	2985	2985	0
575	20240307	091100	3690695	2985	2985	2985	2985	0
576	20240307	091000	3690695	2985	2985	2985	2985	0
577	20240307	090900	3690695	2985	2980	2985	2975	1114
578	20240307	090800	370055	2980	2980	2980	2980	0
579	20240307	090700	370055	2980	2980	2980	2980	15
580	20240307	090600	325355	2980	2980	2980	2980	2
581	20240307	090500	319395	2985	2985	2985	2985	0
582	20240307	090400	319395	2985	2985	2985	2985	17
583	20240307	090300	268650	2985	2985	2985	2985	0
584	20240307	090200	268650	2985	2985	2985	2985	50
585	20240307	090100	119400	2985	2985	2985	2985	0
586	20240307	090000	119400	2985	2985	2985	2985	40