KissMeData/005360/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	184200	74143650	2940	2940	2940	2940	751
3	20240315	184100	74143650	2940	2940	2940	2940	0
4	20240315	184000	74143650	2940	2940	2940	2940	0
5	20240315	183900	74143650	2940	2940	2940	2940	0
6	20240315	183800	74143650	2940	2940	2940	2940	0
7	20240315	183700	74143650	2940	2940	2940	2940	0
8	20240315	183600	74143650	2940	2940	2940	2940	0
9	20240315	183500	74143650	2940	2940	2940	2940	0
10	20240315	183400	74143650	2940	2940	2940	2940	0
11	20240315	183300	74143650	2940	2940	2940	2940	0
12	20240315	183200	74143650	2940	2940	2940	2940	0
13	20240315	183100	74143650	2940	2940	2940	2940	0
14	20240315	183000	74143650	2940	2940	2940	2940	0
15	20240315	182900	74143650	2940	2940	2940	2940	0
16	20240315	182800	74143650	2940	2940	2940	2940	0
17	20240315	182700	74143650	2940	2940	2940	2940	0
18	20240315	182600	74143650	2940	2940	2940	2940	0
19	20240315	182500	74143650	2940	2940	2940	2940	0
20	20240315	182400	74143650	2940	2940	2940	2940	0
21	20240315	182300	74143650	2940	2940	2940	2940	0
22	20240315	182200	74143650	2940	2940	2940	2940	0
23	20240315	182100	74143650	2940	2940	2940	2940	0
24	20240315	182000	74143650	2940	2940	2940	2940	0
25	20240315	181900	74143650	2940	2940	2940	2940	0
26	20240315	181800	74143650	2940	2940	2940	2940	0
27	20240315	181700	74143650	2940	2940	2940	2940	0
28	20240315	181600	74143650	2940	2940	2940	2940	0
29	20240315	181500	74143650	2940	2940	2940	2940	0
30	20240315	181400	74143650	2940	2940	2940	2940	0
31	20240315	181300	74143650	2940	2940	2940	2940	0
32	20240315	181200	74143650	2940	2940	2940	2940	751
33	20240315	181100	74143650	2940	2940	2940	2940	0
34	20240315	181000	74143650	2940	2940	2940	2940	0
35	20240315	180900	74143650	2940	2940	2940	2940	0
36	20240315	180800	74143650	2940	2940	2940	2940	0
37	20240315	180700	74143650	2940	2940	2940	2940	0
38	20240315	180600	74143650	2940	2940	2940	2940	0
39	20240315	180500	74143650	2940	2940	2940	2940	0
40	20240315	180400	74143650	2940	2940	2940	2940	0
41	20240315	180300	74143650	2940	2940	2940	2940	0
42	20240315	180200	74143650	2940	2940	2940	2940	0
43	20240315	180100	74143650	2940	2940	2940	2940	0
44	20240315	180000	74143650	2940	2940	2940	2940	0
45	20240315	175900	74143650	2940	2940	2940	2940	0
46	20240315	175800	74143650	2940	2940	2940	2940	0
47	20240315	175700	74143650	2940	2940	2940	2940	0
48	20240315	175600	74143650	2940	2940	2940	2940	0
49	20240315	175500	74143650	2940	2940	2940	2940	0
50	20240315	175400	74143650	2940	2940	2940	2940	0
51	20240315	175300	74143650	2940	2940	2940	2940	0
52	20240315	175200	74143650	2940	2940	2940	2940	0
53	20240315	175100	74143650	2940	2940	2940	2940	0
54	20240315	175000	74143650	2940	2940	2940	2940	0
55	20240315	174900	74143650	2940	2940	2940	2940	0
56	20240315	174800	74143650	2940	2940	2940	2940	0
57	20240315	174700	74143650	2940	2940	2940	2940	0
58	20240315	174600	74143650	2940	2940	2940	2940	0
59	20240315	174500	74143650	2940	2940	2940	2940	0
60	20240315	174400	74143650	2940	2940	2940	2940	0
61	20240315	174300	74143650	2940	2940	2940	2940	0
62	20240315	174200	74143650	2940	2940	2940	2940	751
63	20240315	174100	74143650	2940	2940	2940	2940	0
64	20240315	174000	74143650	2940	2940	2940	2940	0
65	20240315	173900	74143650	2940	2940	2940	2940	0
66	20240315	173800	74143650	2940	2940	2940	2940	0
67	20240315	173700	74143650	2940	2940	2940	2940	0
68	20240315	173600	74143650	2940	2940	2940	2940	0
69	20240315	173500	74143650	2940	2940	2940	2940	0
70	20240315	173400	74143650	2940	2940	2940	2940	0
71	20240315	173300	74143650	2940	2940	2940	2940	0
72	20240315	173200	74143650	2940	2940	2940	2940	0
73	20240315	173100	74143650	2940	2940	2940	2940	0
74	20240315	173000	74143650	2940	2940	2940	2940	0
75	20240315	172900	74143650	2940	2940	2940	2940	0
76	20240315	172800	74143650	2940	2940	2940	2940	0
77	20240315	172700	74143650	2940	2940	2940	2940	0
78	20240315	172600	74143650	2940	2940	2940	2940	0
79	20240315	172500	74143650	2940	2940	2940	2940	0
80	20240315	172400	74143650	2940	2940	2940	2940	0
81	20240315	172300	74143650	2940	2940	2940	2940	0
82	20240315	172200	74143650	2940	2940	2940	2940	0
83	20240315	172100	74143650	2940	2940	2940	2940	0
84	20240315	172000	74143650	2940	2940	2940	2940	0
85	20240315	171900	74143650	2940	2940	2940	2940	0
86	20240315	171800	74143650	2940	2940	2940	2940	0
87	20240315	171700	74143650	2940	2940	2940	2940	0
88	20240315	171600	74143650	2940	2940	2940	2940	0
89	20240315	171500	74143650	2940	2940	2940	2940	0
90	20240315	171400	74143650	2940	2940	2940	2940	0
91	20240315	171300	74143650	2940	2940	2940	2940	0
92	20240315	171200	74143650	2940	2940	2940	2940	751
93	20240315	171100	74143650	2940	2940	2940	2940	0
94	20240315	171000	74143650	2940	2940	2940	2940	0
95	20240315	170900	74143650	2940	2940	2940	2940	0
96	20240315	170800	74143650	2940	2940	2940	2940	0
97	20240315	170700	74143650	2940	2940	2940	2940	0
98	20240315	170600	74143650	2940	2940	2940	2940	0
99	20240315	170500	74143650	2940	2940	2940	2940	0
100	20240315	170400	74143650	2940	2940	2940	2940	0
101	20240315	170300	74143650	2940	2940	2940	2940	0
102	20240315	170200	74143650	2940	2940	2940	2940	0
103	20240315	170100	74143650	2940	2940	2940	2940	0
104	20240315	170000	74143650	2940	2940	2940	2940	0
105	20240315	165900	74143650	2940	2940	2940	2940	0
106	20240315	165800	74143650	2940	2940	2940	2940	0
107	20240315	165700	74143650	2940	2940	2940	2940	0
108	20240315	165600	74143650	2940	2940	2940	2940	0
109	20240315	165500	74143650	2940	2940	2940	2940	0
110	20240315	165400	74143650	2940	2940	2940	2940	0
111	20240315	165300	74143650	2940	2940	2940	2940	0
112	20240315	165200	74143650	2940	2940	2940	2940	0
113	20240315	165100	74143650	2940	2940	2940	2940	0
114	20240315	165000	74143650	2940	2940	2940	2940	0
115	20240315	164900	74143650	2940	2940	2940	2940	0
116	20240315	164800	74143650	2940	2940	2940	2940	0
117	20240315	164700	74143650	2940	2940	2940	2940	0
118	20240315	164600	74143650	2940	2940	2940	2940	0
119	20240315	164500	74143650	2940	2940	2940	2940	0
120	20240315	164400	74143650	2940	2940	2940	2940	0
121	20240315	164300	74143650	2940	2940	2940	2940	0
122	20240315	164200	74143650	2940	2940	2940	2940	751
123	20240315	164100	74143650	2940	2940	2940	2940	0
124	20240315	164000	74143650	2940	2940	2940	2940	0
125	20240315	163900	74143650	2940	2940	2940	2940	0
126	20240315	163800	74143650	2940	2940	2940	2940	0
127	20240315	163700	74143650	2940	2940	2940	2940	0
128	20240315	163600	74143650	2940	2940	2940	2940	0
129	20240315	163500	74143650	2940	2940	2940	2940	0
130	20240315	163400	74143650	2940	2940	2940	2940	0
131	20240315	163300	74143650	2940	2940	2940	2940	0
132	20240315	163200	74143650	2940	2940	2940	2940	0
133	20240315	163100	74143650	2940	2940	2940	2940	0
134	20240315	163000	74143650	2940	2940	2940	2940	0
135	20240315	162900	74143650	2940	2940	2940	2940	0
136	20240315	162800	74143650	2940	2940	2940	2940	0
137	20240315	162700	74143650	2940	2940	2940	2940	0
138	20240315	162600	74143650	2940	2940	2940	2940	0
139	20240315	162500	74143650	2940	2940	2940	2940	0
140	20240315	162400	74143650	2940	2940	2940	2940	0
141	20240315	162300	74143650	2940	2940	2940	2940	0
142	20240315	162200	74143650	2940	2940	2940	2940	0
143	20240315	162100	74143650	2940	2940	2940	2940	0
144	20240315	162000	74143650	2940	2940	2940	2940	0
145	20240315	161900	74143650	2940	2940	2940	2940	0
146	20240315	161800	74143650	2940	2940	2940	2940	0
147	20240315	161700	74143650	2940	2940	2940	2940	0
148	20240315	161600	74143650	2940	2940	2940	2940	0
149	20240315	161500	74143650	2940	2940	2940	2940	0
150	20240315	161400	74143650	2940	2940	2940	2940	0
151	20240315	161300	74143650	2940	2940	2940	2940	0
152	20240315	161200	74143650	2940	2940	2940	2940	751
153	20240315	161100	74143650	2940	2940	2940	2940	0
154	20240315	161000	74143650	2940	2940	2940	2940	0
155	20240315	160900	74143650	2940	2940	2940	2940	0
156	20240315	160800	74143650	2940	2940	2940	2940	0
157	20240315	160700	74143650	2940	2940	2940	2940	0
158	20240315	160600	74143650	2940	2940	2940	2940	0
159	20240315	160500	74143650	2940	2940	2940	2940	0
160	20240315	160400	74143650	2940	2940	2940	2940	0
161	20240315	160300	74143650	2940	2940	2940	2940	0
162	20240315	160200	74143650	2940	2940	2940	2940	0
163	20240315	160100	74143650	2940	2940	2940	2940	0
164	20240315	160000	74143650	2940	2940	2940	2940	0
165	20240315	155900	74143650	2940	2940	2940	2940	0
166	20240315	155800	74143650	2940	2940	2940	2940	0
167	20240315	155700	74143650	2940	2940	2940	2940	0
168	20240315	155600	74143650	2940	2940	2940	2940	0
169	20240315	155500	74143650	2940	2940	2940	2940	0
170	20240315	155400	74143650	2940	2940	2940	2940	0
171	20240315	155300	74143650	2940	2940	2940	2940	0
172	20240315	155200	74143650	2940	2940	2940	2940	0
173	20240315	155100	74143650	2940	2940	2940	2940	0
174	20240315	155000	74143650	2940	2940	2940	2940	0
175	20240315	154900	74143650	2940	2940	2940	2940	0
176	20240315	154800	74143650	2940	2940	2940	2940	0
177	20240315	154700	74143650	2940	2940	2940	2940	0
178	20240315	154600	74143650	2940	2940	2940	2940	0
179	20240315	154500	74143650	2940	2940	2940	2940	0
180	20240315	154400	74143650	2940	2940	2940	2940	0
181	20240315	154300	74143650	2940	2940	2940	2940	0
182	20240315	154200	74143650	2940	2940	2940	2940	751
183	20240315	154100	74143650	2940	2940	2940	2940	0
184	20240315	154000	74143650	2940	2940	2940	2940	0
185	20240315	153900	74143650	2940	2940	2940	2940	0
186	20240315	153800	74143650	2940	2940	2940	2940	0
187	20240315	153700	74143650	2940	2940	2940	2940	0
188	20240315	153600	74143650	2940	2940	2940	2940	0
189	20240315	153500	74143650	2940	2940	2940	2940	0
190	20240315	153400	74143650	2940	2940	2940	2940	0
191	20240315	153300	74143650	2940	2940	2940	2940	0
192	20240315	153200	74143650	2940	2940	2940	2940	0
193	20240315	153100	74143650	2940	2940	2940	2940	0
194	20240315	153000	74143650	2940	2940	2940	2940	751
195	20240315	152900	71935710	2950	2950	2950	2950	0
196	20240315	152800	71935710	2950	2950	2950	2950	0
197	20240315	152700	71935710	2950	2950	2950	2950	0
198	20240315	152600	71935710	2950	2950	2950	2950	0
199	20240315	152500	71935710	2950	2950	2950	2950	0
200	20240315	152400	71935710	2950	2950	2950	2950	0
201	20240315	152300	71935710	2950	2950	2950	2950	0
202	20240315	152200	71935710	2950	2950	2950	2950	0
203	20240315	152100	71935710	2950	2950	2950	2950	0
204	20240315	152000	71935710	2950	2950	2950	2950	0
205	20240315	151900	71935710	2950	2945	2950	2945	6
206	20240315	151800	71918030	2940	2940	2940	2940	5
207	20240315	151700	71903330	2940	2940	2940	2940	1
208	20240315	151600	71900390	2940	2940	2940	2940	0
209	20240315	151500	71900390	2940	2945	2945	2940	2
210	20240315	151400	71894505	2940	2940	2940	2940	1
211	20240315	151300	71891565	2940	2945	2945	2940	2967
212	20240315	151200	63153755	2945	2945	2945	2945	0
213	20240315	151100	63153755	2945	2945	2945	2945	1
214	20240315	151000	63150810	2945	2950	2950	2945	70
215	20240315	150900	62944315	2950	2950	2950	2950	1
216	20240315	150800	62941365	2950	2950	2950	2950	1
217	20240315	150700	62938415	2945	2945	2945	2945	0
218	20240315	150600	62938415	2945	2950	2950	2945	6
219	20240315	150500	62920720	2950	2950	2950	2950	10
220	20240315	150400	62891220	2950	2945	2950	2945	288
221	20240315	150300	62041625	2950	2950	2950	2950	100
222	20240315	150200	61746625	2945	2945	2945	2945	1
223	20240315	150100	61743680	2950	2945	2950	2945	2
224	20240315	150000	61737785	2945	2945	2945	2945	1
225	20240315	145900	61734840	2945	2945	2945	2945	0
226	20240315	145800	61734840	2945	2945	2945	2945	2
227	20240315	145700	61728950	2945	2945	2945	2945	1
228	20240315	145600	61726005	2945	2945	2945	2945	1
229	20240315	145500	61723060	2945	2945	2945	2945	0
230	20240315	145400	61723060	2945	2945	2945	2945	1
231	20240315	145300	61720115	2945	2945	2945	2945	46
232	20240315	145200	61584645	2945	2945	2945	2945	3
233	20240315	145100	61575810	2945	2945	2945	2945	20
234	20240315	145000	61516910	2945	2945	2945	2945	1
235	20240315	144900	61513965	2945	2945	2945	2945	51
236	20240315	144800	61363770	2945	2945	2945	2945	1
237	20240315	144700	61360825	2945	2945	2945	2945	1
238	20240315	144600	61357880	2945	2945	2945	2945	0
239	20240315	144500	61357880	2945	2945	2945	2945	1
240	20240315	144400	61354935	2945	2945	2945	2945	1
241	20240315	144300	61351990	2950	2950	2950	2950	0
242	20240315	144200	61351990	2950	2950	2950	2950	0
243	20240315	144100	61351990	2950	2950	2950	2950	11
244	20240315	144000	61319540	2950	2950	2950	2950	0
245	20240315	143900	61319540	2950	2950	2950	2950	0
246	20240315	143800	61319540	2950	2950	2950	2950	0
247	20240315	143700	61319540	2950	2950	2950	2950	0
248	20240315	143600	61319540	2950	2950	2950	2950	70
249	20240315	143500	61113040	2955	2955	2955	2955	10
250	20240315	143400	61083490	2950	2950	2950	2950	0
251	20240315	143300	61083490	2950	2955	2955	2950	18
252	20240315	143200	61030385	2950	2950	2950	2950	0
253	20240315	143100	61030385	2950	2950	2950	2950	0
254	20240315	143000	61030385	2950	2950	2950	2950	76
255	20240315	142900	60806185	2945	2945	2945	2945	0
256	20240315	142800	60806185	2945	2945	2945	2945	0
257	20240315	142700	60806185	2945	2945	2945	2945	4
258	20240315	142600	60794405	2945	2945	2945	2945	1
259	20240315	142500	60791460	2945	2945	2945	2945	0
260	20240315	142400	60791460	2945	2945	2945	2945	0
261	20240315	142300	60791460	2945	2945	2945	2945	4
262	20240315	142200	60779680	2945	2945	2945	2945	0
263	20240315	142100	60779680	2945	2945	2945	2945	0
264	20240315	142000	60779680	2945	2945	2945	2945	0
265	20240315	141900	60779680	2945	2945	2945	2945	0
266	20240315	141800	60779680	2945	2945	2945	2945	1
267	20240315	141700	60776735	2940	2940	2940	2940	1
268	20240315	141600	60773795	2945	2945	2945	2945	0
269	20240315	141500	60773795	2945	2945	2945	2945	0
270	20240315	141400	60773795	2945	2945	2945	2945	0
271	20240315	141300	60773795	2945	2945	2945	2945	0
272	20240315	141200	60773795	2945	2945	2945	2945	0
273	20240315	141100	60773795	2945	2945	2945	2945	0
274	20240315	141000	60773795	2945	2945	2945	2945	0
275	20240315	140900	60773795	2945	2945	2945	2945	15
276	20240315	140800	60729620	2945	2945	2945	2945	1
277	20240315	140700	60726675	2945	2945	2945	2945	0
278	20240315	140600	60726675	2945	2945	2945	2945	0
279	20240315	140500	60726675	2945	2945	2945	2945	2
280	20240315	140400	60720785	2945	2950	2950	2945	12
281	20240315	140300	60685410	2950	2950	2950	2950	0
282	20240315	140200	60685410	2950	2950	2950	2950	21
283	20240315	140100	60623460	2950	2950	2950	2950	50
284	20240315	140000	60475960	2950	2950	2950	2950	0
285	20240315	135900	60475960	2950	2950	2950	2950	0
286	20240315	135800	60475960	2950	2950	2950	2950	3
287	20240315	135700	60467110	2950	2950	2950	2950	0
288	20240315	135600	60467110	2950	2950	2950	2950	50
289	20240315	135500	60319610	2950	2950	2950	2950	0
290	20240315	135400	60319610	2950	2950	2950	2950	0
291	20240315	135300	60319610	2950	2950	2950	2950	25
292	20240315	135200	60245860	2950	2950	2950	2950	10
293	20240315	135100	60216360	2945	2945	2945	2945	0
294	20240315	135000	60216360	2945	2945	2945	2945	53
295	20240315	134900	60060275	2945	2945	2945	2945	2
296	20240315	134800	60054385	2945	2945	2945	2945	4
297	20240315	134700	60042605	2945	2945	2950	2945	4
298	20240315	134600	60030820	2945	2945	2945	2945	0
299	20240315	134500	60030820	2945	2940	2950	2940	9
300	20240315	134400	60004315	2950	2950	2950	2950	1
301	20240315	134300	60001365	2950	2945	2950	2945	104
302	20240315	134200	59695070	2945	2945	2945	2945	4
303	20240315	134100	59683290	2945	2945	2945	2945	153
304	20240315	134000	59232705	2945	2945	2945	2945	2
305	20240315	133900	59226815	2945	2945	2945	2945	0
306	20240315	133800	59226815	2945	2945	2945	2945	0
307	20240315	133700	59226815	2945	2945	2945	2945	102
308	20240315	133600	58926425	2945	2945	2945	2945	43
309	20240315	133500	58799790	2945	2945	2945	2945	104
310	20240315	133400	58493510	2945	2945	2945	2945	31
311	20240315	133300	58402215	2945	2945	2945	2945	0
312	20240315	133200	58402215	2945	2945	2945	2945	2911
313	20240315	133100	49829320	2950	2950	2950	2950	0
314	20240315	133000	49829320	2950	2950	2950	2950	3
315	20240315	132900	49820470	2950	2950	2950	2950	0
316	20240315	132800	49820470	2950	2950	2950	2950	0
317	20240315	132700	49820470	2950	2950	2950	2950	0
318	20240315	132600	49820470	2950	2950	2950	2950	1
319	20240315	132500	49817520	2950	2950	2950	2950	80
320	20240315	132400	49581520	2950	2950	2950	2950	0
321	20240315	132300	49581520	2950	2950	2950	2950	11
322	20240315	132200	49549070	2950	2950	2950	2950	0
323	20240315	132100	49549070	2950	2950	2950	2950	2
324	20240315	132000	49543170	2950	2950	2950	2950	0
325	20240315	131900	49543170	2950	2950	2950	2950	0
326	20240315	131800	49543170	2950	2950	2950	2950	0
327	20240315	131700	49543170	2950	2950	2950	2950	0
328	20240315	131600	49543170	2950	2950	2950	2950	0
329	20240315	131500	49543170	2950	2950	2950	2950	0
330	20240315	131400	49543170	2950	2950	2950	2950	0
331	20240315	131300	49543170	2950	2950	2950	2950	10
332	20240315	131200	49513670	2950	2950	2950	2950	10
333	20240315	131100	49484170	2950	2950	2950	2950	10
334	20240315	131000	49454670	2945	2945	2945	2945	0
335	20240315	130900	49454670	2945	2945	2945	2945	0
336	20240315	130800	49454670	2945	2945	2945	2945	430
337	20240315	130700	48188320	2945	2945	2945	2945	0
338	20240315	130600	48188320	2945	2945	2945	2945	0
339	20240315	130500	48188320	2945	2950	2950	2945	1800
340	20240315	130400	42885025	2955	2955	2955	2955	0
341	20240315	130300	42885025	2955	2955	2955	2955	0
342	20240315	130200	42885025	2955	2955	2955	2955	0
343	20240315	130100	42885025	2955	2955	2955	2955	0
344	20240315	130000	42885025	2955	2955	2955	2955	0
345	20240315	125900	42885025	2955	2955	2955	2955	4
346	20240315	125800	42873205	2960	2960	2960	2960	0
347	20240315	125700	42873205	2960	2960	2960	2960	0
348	20240315	125600	42873205	2960	2960	2960	2960	0
349	20240315	125500	42873205	2960	2960	2960	2960	0
350	20240315	125400	42873205	2960	2960	2960	2960	500
351	20240315	125300	41393205	2960	2960	2960	2960	0
352	20240315	125200	41393205	2960	2960	2960	2960	0
353	20240315	125100	41393205	2960	2955	2960	2955	200
354	20240315	125000	40801685	2955	2955	2955	2955	0
355	20240315	124900	40801685	2955	2955	2955	2955	0
356	20240315	124800	40801685	2955	2955	2955	2955	0
357	20240315	124700	40801685	2955	2955	2955	2955	0
358	20240315	124600	40801685	2955	2955	2955	2955	0
359	20240315	124500	40801685	2955	2955	2955	2955	0
360	20240315	124400	40801685	2955	2955	2955	2955	0
361	20240315	124300	40801685	2955	2955	2955	2955	0
362	20240315	124200	40801685	2955	2955	2955	2955	0
363	20240315	124100	40801685	2955	2955	2955	2955	1
364	20240315	124000	40798730	2950	2950	2950	2950	0
365	20240315	123900	40798730	2950	2950	2950	2950	20
366	20240315	123800	40739730	2950	2950	2950	2950	0
367	20240315	123700	40739730	2950	2950	2950	2950	0
368	20240315	123600	40739730	2950	2950	2950	2950	0
369	20240315	123500	40739730	2950	2950	2950	2950	0
370	20240315	123400	40739730	2950	2950	2950	2950	0
371	20240315	123300	40739730	2950	2950	2950	2950	0
372	20240315	123200	40739730	2950	2950	2950	2950	0
373	20240315	123100	40739730	2950	2950	2950	2950	0
374	20240315	123000	40739730	2950	2950	2950	2950	0
375	20240315	122900	40739730	2950	2950	2950	2950	0
376	20240315	122800	40739730	2950	2950	2950	2950	0
377	20240315	122700	40739730	2950	2950	2950	2950	0
378	20240315	122600	40739730	2950	2950	2950	2950	0
379	20240315	122500	40739730	2950	2950	2950	2950	0
380	20240315	122400	40739730	2950	2950	2950	2950	0
381	20240315	122300	40739730	2950	2950	2950	2950	280
382	20240315	122200	39913730	2950	2950	2950	2950	0
383	20240315	122100	39913730	2950	2950	2950	2950	0
384	20240315	122000	39913730	2950	2950	2950	2950	0
385	20240315	121900	39913730	2950	2950	2950	2950	0
386	20240315	121800	39913730	2950	2950	2950	2950	0
387	20240315	121700	39913730	2950	2950	2950	2950	0
388	20240315	121600	39913730	2950	2950	2950	2950	0
389	20240315	121500	39913730	2950	2950	2950	2950	0
390	20240315	121400	39913730	2950	2950	2950	2950	0
391	20240315	121300	39913730	2950	2950	2950	2950	0
392	20240315	121200	39913730	2950	2950	2950	2950	0
393	20240315	121100	39913730	2950	2950	2950	2950	220
394	20240315	121000	39264730	2955	2955	2955	2955	0
395	20240315	120900	39264730	2955	2955	2955	2955	0
396	20240315	120800	39264730	2955	2955	2955	2955	1
397	20240315	120700	39261775	2955	2955	2955	2955	30
398	20240315	120600	39173125	2955	2955	2955	2955	0
399	20240315	120500	39173125	2955	2955	2955	2955	0
400	20240315	120400	39173125	2955	2955	2955	2955	3
401	20240315	120300	39164260	2955	2955	2955	2955	6
402	20240315	120200	39146530	2965	2965	2965	2965	0
403	20240315	120100	39146530	2965	2955	2965	2955	100
404	20240315	120000	38850730	2955	2955	2955	2955	0
405	20240315	115900	38850730	2955	2955	2955	2955	332
406	20240315	115800	37869670	2955	2955	2955	2955	0
407	20240315	115700	37869670	2955	2955	2955	2955	0
408	20240315	115600	37869670	2955	2955	2955	2955	0
409	20240315	115500	37869670	2955	2955	2955	2955	0
410	20240315	115400	37869670	2955	2955	2955	2955	0
411	20240315	115300	37869670	2955	2955	2955	2955	100
412	20240315	115200	37574170	2955	2955	2955	2955	0
413	20240315	115100	37574170	2955	2955	2955	2955	0
414	20240315	115000	37574170	2955	2955	2955	2955	0
415	20240315	114900	37574170	2955	2955	2955	2955	10
416	20240315	114800	37544620	2955	2955	2955	2955	5
417	20240315	114700	37529845	2955	2955	2955	2955	0
418	20240315	114600	37529845	2955	2955	2955	2955	0
419	20240315	114500	37529845	2955	2955	2955	2955	0
420	20240315	114400	37529845	2955	2955	2955	2955	0
421	20240315	114300	37529845	2955	2955	2955	2955	319
422	20240315	114200	36587200	2960	2960	2960	2960	0
423	20240315	114100	36587200	2960	2960	2960	2960	0
424	20240315	114000	36587200	2960	2960	2960	2960	0
425	20240315	113900	36587200	2960	2960	2960	2960	0
426	20240315	113800	36587200	2960	2960	2960	2960	0
427	20240315	113700	36587200	2960	2960	2960	2960	0
428	20240315	113600	36587200	2960	2960	2960	2960	0
429	20240315	113500	36587200	2960	2960	2960	2960	5
430	20240315	113400	36572400	2960	2960	2960	2960	0
431	20240315	113300	36572400	2960	2960	2960	2960	0
432	20240315	113200	36572400	2960	2960	2960	2960	0
433	20240315	113100	36572400	2960	2960	2960	2960	0
434	20240315	113000	36572400	2960	2960	2960	2960	2
435	20240315	112900	36566480	2960	2960	2960	2960	0
436	20240315	112800	36566480	2960	2960	2960	2960	0
437	20240315	112700	36566480	2960	2960	2960	2960	3
438	20240315	112600	36557600	2950	2950	2950	2950	0
439	20240315	112500	36557600	2950	2950	2950	2950	0
440	20240315	112400	36557600	2950	2950	2950	2950	0
441	20240315	112300	36557600	2950	2950	2950	2950	0
442	20240315	112200	36557600	2950	2950	2950	2950	0
443	20240315	112100	36557600	2950	2950	2950	2950	0
444	20240315	112000	36557600	2950	2950	2950	2950	100
445	20240315	111900	36262600	2950	2950	2950	2950	0
446	20240315	111800	36262600	2950	2950	2950	2950	0
447	20240315	111700	36262600	2950	2950	2950	2950	0
448	20240315	111600	36262600	2950	2950	2950	2950	0
449	20240315	111500	36262600	2950	2950	2950	2950	0
450	20240315	111400	36262600	2950	2950	2950	2950	0
451	20240315	111300	36262600	2950	2950	2950	2950	0
452	20240315	111200	36262600	2950	2950	2950	2950	0
453	20240315	111100	36262600	2950	2950	2950	2950	0
454	20240315	111000	36262600	2950	2955	2955	2950	563
455	20240315	110900	34601740	2950	2950	2950	2950	34
456	20240315	110800	34501440	2955	2955	2955	2955	59
457	20240315	110700	34327095	2965	2965	2965	2965	0
458	20240315	110600	34327095	2965	2965	2965	2965	0
459	20240315	110500	34327095	2965	2965	2965	2965	1
460	20240315	110400	34324130	2955	2955	2955	2955	0
461	20240315	110300	34324130	2955	2955	2955	2955	0
462	20240315	110200	34324130	2955	2955	2955	2955	1
463	20240315	110100	34321175	2955	2955	2955	2955	57
464	20240315	110000	34152740	2955	2955	2955	2955	0
465	20240315	105900	34152740	2955	2955	2955	2955	0
466	20240315	105800	34152740	2955	2955	2955	2955	0
467	20240315	105700	34152740	2955	2955	2955	2955	0
468	20240315	105600	34152740	2955	2955	2955	2955	0
469	20240315	105500	34152740	2955	2955	2955	2955	1
470	20240315	105400	34149785	2955	2955	2955	2955	56
471	20240315	105300	33984305	2960	2960	2960	2960	0
472	20240315	105200	33984305	2960	2960	2960	2960	0
473	20240315	105100	33984305	2960	2960	2960	2960	0
474	20240315	105000	33984305	2960	2960	2960	2960	0
475	20240315	104900	33984305	2960	2960	2960	2960	0
476	20240315	104800	33984305	2960	2960	2960	2960	0
477	20240315	104700	33984305	2960	2960	2960	2960	2
478	20240315	104600	33978385	2965	2965	2965	2965	0
479	20240315	104500	33978385	2965	2965	2965	2965	0
480	20240315	104400	33978385	2965	2965	2965	2965	0
481	20240315	104300	33978385	2965	2965	2965	2965	0
482	20240315	104200	33978385	2965	2965	2965	2965	0
483	20240315	104100	33978385	2965	2965	2965	2965	0
484	20240315	104000	33978385	2965	2965	2965	2965	0
485	20240315	103900	33978385	2965	2965	2965	2965	36
486	20240315	103800	33871645	2965	2965	2965	2965	0
487	20240315	103700	33871645	2965	2965	2965	2965	0
488	20240315	103600	33871645	2965	2965	2965	2965	0
489	20240315	103500	33871645	2965	2965	2965	2965	0
490	20240315	103400	33871645	2965	2965	2965	2965	0
491	20240315	103300	33871645	2965	2965	2965	2965	0
492	20240315	103200	33871645	2965	2965	2965	2965	0
493	20240315	103100	33871645	2965	2965	2965	2965	0
494	20240315	103000	33871645	2965	2965	2965	2965	0
495	20240315	102900	33871645	2965	2965	2965	2965	0
496	20240315	102800	33871645	2965	2965	2965	2965	0
497	20240315	102700	33871645	2965	2965	2965	2965	0
498	20240315	102600	33871645	2965	2965	2965	2965	0
499	20240315	102500	33871645	2965	2965	2965	2965	0
500	20240315	102400	33871645	2965	2965	2965	2965	0
501	20240315	102300	33871645	2965	2965	2965	2965	1
502	20240315	102200	33868680	2965	2965	2965	2965	0
503	20240315	102100	33868680	2965	2965	2965	2965	3
504	20240315	102000	33859785	2950	2950	2950	2950	0
505	20240315	101900	33859785	2950	2950	2950	2950	0
506	20240315	101800	33859785	2950	2950	2950	2950	0
507	20240315	101700	33859785	2950	2950	2950	2950	0
508	20240315	101600	33859785	2950	2950	2950	2950	0
509	20240315	101500	33859785	2950	2950	2950	2950	0
510	20240315	101400	33859785	2950	2950	2950	2950	0
511	20240315	101300	33859785	2950	2950	2950	2950	607
512	20240315	101200	32069135	2950	2950	2950	2950	10
513	20240315	101100	32039635	2950	2950	2950	2950	0
514	20240315	101000	32039635	2950	2950	2950	2950	0
515	20240315	100900	32039635	2950	2950	2950	2950	21
516	20240315	100800	31977685	2955	2955	2955	2955	31
517	20240315	100700	31886080	2955	2955	2955	2955	67
518	20240315	100600	31688095	2960	2960	2960	2960	100
519	20240315	100500	31392095	2960	2960	2960	2960	0
520	20240315	100400	31392095	2960	2960	2960	2960	2
521	20240315	100300	31386175	2960	2960	2960	2960	30
522	20240315	100200	31297375	2960	2955	2960	2955	4
523	20240315	100100	31285545	2960	2960	2960	2960	0
524	20240315	100000	31285545	2960	2960	2960	2960	1
525	20240315	095900	31282585	2955	2955	2955	2955	0
526	20240315	095800	31282585	2955	2955	2955	2955	0
527	20240315	095700	31282585	2955	2955	2955	2955	0
528	20240315	095600	31282585	2955	2955	2955	2955	0
529	20240315	095500	31282585	2955	2955	2955	2955	0
530	20240315	095400	31282585	2955	2955	2955	2955	0
531	20240315	095300	31282585	2955	2955	2955	2955	0
532	20240315	095200	31282585	2955	2955	2955	2955	0
533	20240315	095100	31282585	2955	2960	2960	2955	30
534	20240315	095000	31193885	2960	2960	2960	2960	1
535	20240315	094900	31190925	2960	2960	2960	2960	2
536	20240315	094800	31185005	2960	2960	2960	2960	0
537	20240315	094700	31185005	2960	2960	2960	2960	0
538	20240315	094600	31185005	2960	2960	2960	2960	0
539	20240315	094500	31185005	2960	2960	2960	2960	0
540	20240315	094400	31185005	2960	2960	2960	2960	3
541	20240315	094300	31176125	2960	2960	2960	2960	0
542	20240315	094200	31176125	2960	2960	2960	2960	10
543	20240315	094100	31146525	2960	2960	2960	2960	23
544	20240315	094000	31078445	2960	2960	2960	2960	1
545	20240315	093900	31075485	2960	2960	2960	2960	0
546	20240315	093800	31075485	2960	2950	2960	2950	16
547	20240315	093700	31028255	2945	2945	2945	2945	140
548	20240315	093600	30615955	2945	2950	2950	2945	162
549	20240315	093500	30138855	2950	2950	2950	2950	43
550	20240315	093400	30012005	2960	2960	2960	2960	0
551	20240315	093300	30012005	2960	2960	2960	2960	0
552	20240315	093200	30012005	2960	2960	2960	2960	1
553	20240315	093100	30009045	2960	2960	2960	2960	0
554	20240315	093000	30009045	2960	2955	2960	2955	195
555	20240315	092900	29432815	2955	2955	2955	2955	0
556	20240315	092800	29432815	2955	2955	2955	2955	1
557	20240315	092700	29429860	2940	2950	2950	2940	2465
558	20240315	092600	22171880	2950	2950	2950	2950	0
559	20240315	092500	22171880	2950	2950	2950	2950	1067
560	20240315	092400	19024230	2950	2950	2950	2950	0
561	20240315	092300	19024230	2950	2950	2950	2950	0
562	20240315	092200	19024230	2950	2950	2950	2950	11
563	20240315	092100	18991780	2950	2950	2950	2950	0
564	20240315	092000	18991780	2950	2955	2955	2950	40
565	20240315	091900	18873760	2955	2955	2955	2955	0
566	20240315	091800	18873760	2955	2955	2955	2955	0
567	20240315	091700	18873760	2955	2955	2955	2955	1
568	20240315	091600	18870805	2950	2950	2950	2950	470
569	20240315	091500	17484305	2955	2960	2960	2955	2540
570	20240315	091400	9977885	2960	2960	2960	2960	0
571	20240315	091300	9977885	2960	2965	2965	2960	1657
572	20240315	091200	5067935	2965	2965	2965	2965	0
573	20240315	091100	5067935	2965	2965	2965	2965	45
574	20240315	091000	4934510	2970	2970	2970	2970	0
575	20240315	090900	4934510	2970	2970	2970	2970	20
576	20240315	090800	4875110	2970	2970	2970	2970	6
577	20240315	090700	4857290	2965	2965	2965	2965	0
578	20240315	090600	4857290	2965	2965	2965	2965	0
579	20240315	090500	4857290	2965	2965	2965	2965	342
580	20240315	090400	3843260	2980	2980	2980	2980	6
581	20240315	090300	3825380	2980	2975	2980	2975	937
582	20240315	090200	1037800	2975	2975	2975	2975	0
583	20240315	090100	1037800	2975	2975	2975	2975	5
584	20240315	090000	1022925	2965	2965	2965	2965	345